KissMeData/372320/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24400	-900	5	-3.56	1042605100	42686	59.19	25000	25100	24000	32850	17750	25300	24424.02	0.19	-9367	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3444	-10.07	5.62	12	0.30	-2422.00	4341.00	43000	20240307	-43.26	23000	20241125	6.09	43000	-43.26	20240307	23000	6.09	20241125	43000	-43.26	20240307	23000	6.09	20241125	0.84	N	372320	500	70 억	26721	N	N	34	N	N
3	20241129	151347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	-800	5	-3.16	1000281300	40952	56.79	25000	25100	24000	32850	17750	25300	24424.67	0.19	-8274	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3458	-10.12	5.64	12	0.29	-2422.00	4341.00	43000	20240307	-43.02	23000	20241125	6.52	43000	-43.02	20240307	23000	6.52	20241125	43000	-43.02	20240307	23000	6.52	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
4	20241129	141351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	-800	5	-3.16	608509300	24793	34.38	25000	25100	24250	32850	17750	25300	24542.13	0.19	-7765	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3458	-10.12	5.64	12	0.18	-2422.00	4341.00	43000	20240307	-43.02	23000	20241125	6.52	43000	-43.02	20240307	23000	6.52	20241125	43000	-43.02	20240307	23000	6.52	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
5	20241129	131345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24400	-900	5	-3.56	526104500	21433	29.72	25000	25100	24250	32850	17750	25300	24544.78	0.19	-6513	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3444	-10.07	5.62	12	0.15	-2422.00	4341.00	43000	20240307	-43.26	23000	20241125	6.09	43000	-43.26	20240307	23000	6.09	20241125	43000	-43.26	20240307	23000	6.09	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
6	20241129	121347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	-800	5	-3.16	483133000	19668	27.27	25000	25100	24300	32850	17750	25300	24562.62	0.19	-6708	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3458	-10.12	5.64	12	0.14	-2422.00	4341.00	43000	20240307	-43.02	23000	20241125	6.52	43000	-43.02	20240307	23000	6.52	20241125	43000	-43.02	20240307	23000	6.52	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
7	20241129	111349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24400	-900	5	-3.56	368498150	14958	20.74	25000	25100	24300	32850	17750	25300	24633.38	0.19	-6885	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3444	-10.07	5.62	12	0.11	-2422.00	4341.00	43000	20240307	-43.26	23000	20241125	6.09	43000	-43.26	20240307	23000	6.09	20241125	43000	-43.26	20240307	23000	6.09	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
8	20241129	101342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	-800	5	-3.16	319682900	12965	17.98	25000	25100	24300	32850	17750	25300	24654.99	0.19	-6069	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3458	-10.12	5.64	12	0.09	-2422.00	4341.00	43000	20240307	-43.02	23000	20241125	6.52	43000	-43.02	20240307	23000	6.52	20241125	43000	-43.02	20240307	23000	6.52	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
9	20241129	091346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	-550	5	-2.17	86506850	3468	4.81	25000	25100	24700	32850	17750	25300	24939.31	0.19	-705	26333	25816	24783	24266	23233	26075	24525	71	7550	500	17710	50	1	14113124	3493	-10.22	5.70	12	0.02	-2422.00	4341.00	43000	20240307	-42.44	23000	20241125	7.61	43000	-42.44	20240307	23000	7.61	20241125	43000	-42.44	20240307	23000	7.61	20241125	0.84	N	372320	500	70 억	26721	N	N	86	N	N
10	20241128	161327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	1550	2	6.53	1761410500	71933	179.74	23750	25300	23750	30850	16650	23750	24486.06	0.17	2760	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3571	-10.45	5.83	12	0.51	-2422.00	4341.00	43000	20240307	-41.16	23000	20241125	10.00	43000	-41.16	20240307	23000	10.00	20241125	43000	-41.16	20240307	23000	10.00	20241125	0.82	N	372320	500	70 억	24191	N	N	86	N	N
11	20241128	151352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24850	1100	2	4.63	1666394550	68155	170.30	23750	24950	23750	30850	16650	23750	24450.07	0.17	3230	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3507	-10.26	5.72	12	0.48	-2422.00	4341.00	43000	20240307	-42.21	23000	20241125	8.04	43000	-42.21	20240307	23000	8.04	20241125	43000	-42.21	20240307	23000	8.04	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
12	20241128	141350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24650	900	2	3.79	1485865900	60883	152.13	23750	24900	23750	30850	16650	23750	24405.27	0.17	716	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3479	-10.18	5.68	12	0.43	-2422.00	4341.00	43000	20240307	-42.67	23000	20241125	7.17	43000	-42.67	20240307	23000	7.17	20241125	43000	-42.67	20240307	23000	7.17	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
13	20241128	131348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	750	2	3.16	1224318350	50276	125.62	23750	24900	23750	30850	16650	23750	24351.94	0.17	-6212	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3458	-10.12	5.64	12	0.36	-2422.00	4341.00	43000	20240307	-43.02	23000	20241125	6.52	43000	-43.02	20240307	23000	6.52	20241125	43000	-43.02	20240307	23000	6.52	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
14	20241128	121347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	450	2	1.89	765646200	31615	79.00	23750	24550	23750	30850	16650	23750	24217.81	0.17	-4233	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3415	-9.99	5.57	12	0.22	-2422.00	4341.00	43000	20240307	-43.72	23000	20241125	5.22	43000	-43.72	20240307	23000	5.22	20241125	43000	-43.72	20240307	23000	5.22	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
15	20241128	111350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24250	500	2	2.11	659107100	27210	67.99	23750	24550	23750	30850	16650	23750	24222.97	0.17	-1681	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3422	-10.01	5.59	12	0.19	-2422.00	4341.00	43000	20240307	-43.60	23000	20241125	5.43	43000	-43.60	20240307	23000	5.43	20241125	43000	-43.60	20240307	23000	5.43	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
16	20241128	101348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24250	500	2	2.11	374656100	15530	38.80	23750	24400	23750	30850	16650	23750	24124.67	0.17	-930	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3422	-10.01	5.59	12	0.11	-2422.00	4341.00	43000	20240307	-43.60	23000	20241125	5.43	43000	-43.60	20240307	23000	5.43	20241125	43000	-43.60	20240307	23000	5.43	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
17	20241128	091346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23850	100	2	0.42	122900300	5131	12.82	23750	24200	23750	30850	16650	23750	23952.50	0.17	-1861	24850	24300	23900	23350	22950	24100	23150	71	7100	500	16620	50	1	14113124	3366	-9.85	5.49	12	0.04	-2422.00	4341.00	43000	20240307	-44.53	23000	20241125	3.70	43000	-44.53	20240307	23000	3.70	20241125	43000	-44.53	20240307	23000	3.70	20241125	0.82	N	372320	500	70 억	24191	N	N	114	N	N
18	20241127	161312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23750	-450	5	-1.86	955588400	39855	96.59	24200	24450	23500	31450	16950	24200	23976.55	0.15	2683	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3352	-9.81	5.47	12	0.28	-2422.00	4341.00	43000	20240307	-44.77	23000	20241125	3.26	43000	-44.77	20240307	23000	3.26	20241125	43000	-44.77	20240307	23000	3.26	20241125	0.82	N	372320	500	70 억	21459	N	N	114	N	N
19	20241127	151338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23700	-500	5	-2.07	913472250	38080	92.29	24200	24450	23500	31450	16950	24200	23988.13	0.15	2843	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3345	-9.79	5.46	12	0.27	-2422.00	4341.00	43000	20240307	-44.88	23000	20241125	3.04	43000	-44.88	20240307	23000	3.04	20241125	43000	-44.88	20240307	23000	3.04	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
20	20241127	141332	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23950	-250	5	-1.03	746410100	31056	75.26	24200	24450	23500	31450	16950	24200	24034.22	0.15	2700	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3380	-9.89	5.52	12	0.22	-2422.00	4341.00	43000	20240307	-44.30	23000	20241125	4.13	43000	-44.30	20240307	23000	4.13	20241125	43000	-44.30	20240307	23000	4.13	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
21	20241127	131329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24300	100	2	0.41	524718000	21846	52.94	24200	24450	23500	31450	16950	24200	24018.78	0.15	1286	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3429	-10.03	5.60	12	0.15	-2422.00	4341.00	43000	20240307	-43.49	23000	20241125	5.65	43000	-43.49	20240307	23000	5.65	20241125	43000	-43.49	20240307	23000	5.65	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
22	20241127	121342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	-50	5	-0.21	361582700	15141	36.69	24200	24200	23500	31450	16950	24200	23880.59	0.15	-261	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3408	-9.97	5.56	12	0.11	-2422.00	4341.00	43000	20240307	-43.84	23000	20241125	5.00	43000	-43.84	20240307	23000	5.00	20241125	43000	-43.84	20240307	23000	5.00	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
23	20241127	111337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24050	-150	5	-0.62	300526850	12609	30.56	24200	24200	23500	31450	16950	24200	23833.70	0.15	-774	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3394	-9.93	5.54	12	0.09	-2422.00	4341.00	43000	20240307	-44.07	23000	20241125	4.57	43000	-44.07	20240307	23000	4.57	20241125	43000	-44.07	20240307	23000	4.57	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
24	20241127	101338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24050	-150	5	-0.62	241517150	10155	24.61	24200	24200	23500	31450	16950	24200	23782.21	0.15	-490	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3394	-9.93	5.54	12	0.07	-2422.00	4341.00	43000	20240307	-44.07	23000	20241125	4.57	43000	-44.07	20240307	23000	4.57	20241125	43000	-44.07	20240307	23000	4.57	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
25	20241127	091335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23850	-350	5	-1.45	64481250	2685	6.51	24200	24200	23850	31450	16950	24200	24013.91	0.15	35	24900	24550	24150	23800	23400	24350	23600	71	7250	500	16940	50	1	14113124	3366	-9.85	5.49	12	0.02	-2422.00	4341.00	43000	20240307	-44.53	23000	20241125	3.70	43000	-44.53	20240307	23000	3.70	20241125	43000	-44.53	20240307	23000	3.70	20241125	0.82	N	372320	500	70 억	21459	N	N	152	N	N
26	20241126	161313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24200	0	3	0.00	984281800	41044	46.06	24500	24500	23750	31450	16950	24200	23981.09	0.20	-7190	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3415	-9.99	5.57	12	0.29	-2422.00	4341.00	43000	20240307	-43.72	23000	20241125	5.22	43000	-43.72	20240307	23000	5.22	20241125	43000	-43.72	20240307	23000	5.22	20241125	0.83	N	372320	500	70 억	28680	N	N	152	N	N
27	20241126	151328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24300	100	2	0.41	974565500	40644	45.61	24500	24500	23750	31450	16950	24200	23978.09	0.20	-7171	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3429	-10.03	5.60	12	0.29	-2422.00	4341.00	43000	20240307	-43.49	23000	20241125	5.65	43000	-43.49	20240307	23000	5.65	20241125	43000	-43.49	20240307	23000	5.65	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
28	20241126	141331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24000	-200	5	-0.83	888510700	37095	41.62	24500	24500	23750	31450	16950	24200	23952.30	0.20	-7060	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3387	-9.91	5.53	12	0.26	-2422.00	4341.00	43000	20240307	-44.19	23000	20241125	4.35	43000	-44.19	20240307	23000	4.35	20241125	43000	-44.19	20240307	23000	4.35	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
29	20241126	131324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23800	-400	5	-1.65	842315700	35160	39.45	24500	24500	23750	31450	16950	24200	23956.65	0.20	-6848	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3359	-9.83	5.48	12	0.25	-2422.00	4341.00	43000	20240307	-44.65	23000	20241125	3.48	43000	-44.65	20240307	23000	3.48	20241125	43000	-44.65	20240307	23000	3.48	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
30	20241126	121331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23950	-250	5	-1.03	805480800	33616	37.72	24500	24500	23750	31450	16950	24200	23961.23	0.20	-6676	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3380	-9.89	5.52	12	0.24	-2422.00	4341.00	43000	20240307	-44.30	23000	20241125	4.13	43000	-44.30	20240307	23000	4.13	20241125	43000	-44.30	20240307	23000	4.13	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
31	20241126	111336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24050	-150	5	-0.62	559916000	23304	26.15	24500	24500	23800	31450	16950	24200	24026.60	0.20	-5344	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3394	-9.93	5.54	12	0.17	-2422.00	4341.00	43000	20240307	-44.07	23000	20241125	4.57	43000	-44.07	20240307	23000	4.57	20241125	43000	-44.07	20240307	23000	4.57	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
32	20241126	101347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23950	-250	5	-1.03	416963250	17361	19.48	24500	24500	23800	31450	16950	24200	24017.24	0.20	-5078	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3380	-9.89	5.52	12	0.12	-2422.00	4341.00	43000	20240307	-44.30	23000	20241125	4.13	43000	-44.30	20240307	23000	4.13	20241125	43000	-44.30	20240307	23000	4.13	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
33	20241126	091333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24000	-200	5	-0.83	124200900	5136	5.76	24500	24500	24000	31450	16950	24200	24182.42	0.20	-2001	25333	24766	23883	23316	22433	24325	22875	71	7250	500	16940	50	1	14113124	3387	-9.91	5.53	12	0.04	-2422.00	4341.00	43000	20240307	-44.19	23000	20241125	4.35	43000	-44.19	20240307	23000	4.35	20241125	43000	-44.19	20240307	23000	4.35	20241125	0.83	N	372320	500	70 억	28680	N	N	95	N	N
34	20241125	161258	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	24200	50	2	0.21	2127604850	88893	66.72	24300	24450	23000	31350	16950	24150	23933.99	0.13	9878	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3415	-9.99	5.57	12	0.63	-2422.00	4341.00	43000	20240307	-43.72	23000	20241125	5.22	43000	-43.72	20240307	23000	5.22	20241125	43000	-43.72	20240307	23000	5.22	20241125	0.80	N	372320	500	70 억	18809	N	N	95	N	N
35	20241125	151324	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	24150	0	3	0.00	2073370800	86656	65.04	24300	24450	23000	31350	16950	24150	23926.13	0.13	9787	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3408	-9.97	5.56	12	0.61	-2422.00	4341.00	43000	20240307	-43.84	23000	20241125	5.00	43000	-43.84	20240307	23000	5.00	20241125	43000	-43.84	20240307	23000	5.00	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
36	20241125	141321	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	24350	200	2	0.83	1889259650	79065	59.34	24300	24450	23000	31350	16950	24150	23894.61	0.13	7878	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3437	-10.05	5.61	12	0.56	-2422.00	4341.00	43000	20240307	-43.37	23000	20241125	5.87	43000	-43.37	20240307	23000	5.87	20241125	43000	-43.37	20240307	23000	5.87	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
37	20241125	131310	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	24050	-100	5	-0.41	1648996750	69134	51.89	24300	24350	23000	31350	16950	24150	23851.64	0.13	7961	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3394	-9.93	5.54	12	0.49	-2422.00	4341.00	43000	20240307	-44.07	23000	20241125	4.57	43000	-44.07	20240307	23000	4.57	20241125	43000	-44.07	20240307	23000	4.57	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
38	20241125	121327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	24000	-150	5	-0.62	1497565550	62840	47.16	24300	24350	23000	31350	16950	24150	23830.77	0.13	6327	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3387	-9.91	5.53	12	0.45	-2422.00	4341.00	43000	20240307	-44.19	23000	20241125	4.35	43000	-44.19	20240307	23000	4.35	20241125	43000	-44.19	20240307	23000	4.35	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
39	20241125	111320	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23850	-300	5	-1.24	1266273250	53260	39.97	24300	24350	23000	31350	16950	24150	23774.43	0.13	10725	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3366	-9.85	5.49	12	0.38	-2422.00	4341.00	43000	20240307	-44.53	23000	20241125	3.70	43000	-44.53	20240307	23000	3.70	20241125	43000	-44.53	20240307	23000	3.70	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
40	20241125	101304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23750	-400	5	-1.66	984606350	41470	31.12	24300	24350	23000	31350	16950	24150	23741.38	0.13	12433	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3352	-9.81	5.47	12	0.29	-2422.00	4341.00	43000	20240307	-44.77	23000	20241125	3.26	43000	-44.77	20240307	23000	3.26	20241125	43000	-44.77	20240307	23000	3.26	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
41	20241125	091305	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23850	-300	5	-1.24	488488550	20489	15.38	24300	24350	23000	31350	16950	24150	23839.59	0.13	7184	26383	25266	24233	23116	22083	24750	22600	71	7200	500	16900	50	1	14113124	3366	-9.85	5.49	12	0.15	-2422.00	4341.00	43000	20240307	-44.53	23000	20241125	3.70	43000	-44.53	20240307	23000	3.70	20241125	43000	-44.53	20240307	23000	3.70	20241125	0.80	N	372320	500	70 억	18809	N	N	186	N	N
42	20241122	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	-1150	5	-4.55	3207013400	132413	288.27	24900	25350	23200	32850	17750	25300	24219.84	0.15	-2381	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3408	-9.97	5.56	12	0.94	-2422.00	4341.00	43000	20240307	-43.84	22600	20231115	6.86	43000	-43.84	20240307	23200	4.09	20241122	43000	-43.84	20240307	23050	4.77	20231205	0.80	N	372320	500	70 억	21190	N	N	186	N	N
43	20241122	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23900	-1400	5	-5.53	3064484050	126460	275.31	24900	25350	23200	32850	17750	25300	24232.83	0.15	-1859	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3373	-9.87	5.51	12	0.90	-2422.00	4341.00	43000	20240307	-44.42	22600	20231115	5.75	43000	-44.42	20240307	23200	3.02	20241122	43000	-44.42	20240307	23050	3.69	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
44	20241122	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23800	-1500	5	-5.93	2613501850	107610	234.27	24900	25350	23200	32850	17750	25300	24286.79	0.15	-256	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3359	-9.83	5.48	12	0.76	-2422.00	4341.00	43000	20240307	-44.65	22600	20231115	5.31	43000	-44.65	20240307	23200	2.59	20241122	43000	-44.65	20240307	23050	3.25	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
45	20241122	131204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24650	-650	5	-2.57	1318925750	53168	115.75	24900	25350	24450	32850	17750	25300	24806.76	0.15	-1447	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3479	-10.18	5.68	12	0.38	-2422.00	4341.00	43000	20240307	-42.67	22600	20231115	9.07	43000	-42.67	20240307	23250	6.02	20240805	43000	-42.67	20240307	23050	6.94	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
46	20241122	121215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24800	-500	5	-1.98	1182353150	47636	103.71	24900	25350	24450	32850	17750	25300	24820.58	0.15	-281	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3500	-10.24	5.71	12	0.34	-2422.00	4341.00	43000	20240307	-42.33	22600	20231115	9.73	43000	-42.33	20240307	23250	6.67	20240805	43000	-42.33	20240307	23050	7.59	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
47	20241122	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24850	-450	5	-1.78	987380750	39757	86.55	24900	25350	24450	32850	17750	25300	24835.39	0.15	734	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3507	-10.26	5.72	12	0.28	-2422.00	4341.00	43000	20240307	-42.21	22600	20231115	9.96	43000	-42.21	20240307	23250	6.88	20240805	43000	-42.21	20240307	23050	7.81	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
48	20241122	101221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24700	-600	5	-2.37	609698250	24416	53.15	24900	25350	24700	32850	17750	25300	24971.26	0.15	-660	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3486	-10.20	5.69	12	0.17	-2422.00	4341.00	43000	20240307	-42.56	22600	20231115	9.29	43000	-42.56	20240307	23250	6.24	20240805	43000	-42.56	20240307	23050	7.16	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
49	20241122	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	-400	5	-1.58	232256750	9324	20.30	24900	25350	24750	32850	17750	25300	24909.56	0.15	2837	26233	25766	25233	24766	24233	25500	24500	71	7550	500	17710	50	1	14113124	3514	-10.28	5.74	12	0.07	-2422.00	4341.00	43000	20240307	-42.09	22600	20231115	10.18	43000	-42.09	20240307	23250	7.10	20240805	43000	-42.09	20240307	23050	8.03	20231205	0.80	N	372320	500	70 억	21190	N	N	180	N	N
50	20241121	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	-150	5	-0.59	1137422950	45397	97.44	25450	25700	24700	33050	17850	25450	25055.02	0.16	-884	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3571	-10.45	5.83	12	0.32	-2422.00	4341.00	43000	20240307	-41.16	22600	20231115	11.95	43000	-41.16	20240307	23250	8.82	20240805	43000	-41.16	20240307	23050	9.76	20231205	0.81	N	372320	500	70 억	22037	N	N	180	N	N
51	20241121	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	-400	5	-1.57	1116995700	44587	95.70	25450	25700	24700	33050	17850	25450	25052.05	0.16	-722	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3535	-10.34	5.77	12	0.32	-2422.00	4341.00	43000	20240307	-41.74	22600	20231115	10.84	43000	-41.74	20240307	23250	7.74	20240805	43000	-41.74	20240307	23050	8.68	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
52	20241121	141222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25000	-450	5	-1.77	1046967000	41790	89.69	25450	25700	24700	33050	17850	25450	25053.05	0.16	-404	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3528	-10.32	5.76	12	0.30	-2422.00	4341.00	43000	20240307	-41.86	22600	20231115	10.62	43000	-41.86	20240307	23250	7.53	20240805	43000	-41.86	20240307	23050	8.46	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
53	20241121	131213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25150	-300	5	-1.18	970242250	38732	83.13	25450	25700	24700	33050	17850	25450	25050.15	0.16	610	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3549	-10.38	5.79	12	0.27	-2422.00	4341.00	43000	20240307	-41.51	22600	20231115	11.28	43000	-41.51	20240307	23250	8.17	20240805	43000	-41.51	20240307	23050	9.11	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
54	20241121	121215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-350	5	-1.38	909719600	36326	77.97	25450	25700	24700	33050	17850	25450	25043.21	0.16	-429	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3542	-10.36	5.78	12	0.26	-2422.00	4341.00	43000	20240307	-41.63	22600	20231115	11.06	43000	-41.63	20240307	23250	7.96	20240805	43000	-41.63	20240307	23050	8.89	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
55	20241121	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-350	5	-1.38	784763000	31333	67.25	25450	25700	24700	33050	17850	25450	25045.89	0.16	-124	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3542	-10.36	5.78	12	0.22	-2422.00	4341.00	43000	20240307	-41.63	22600	20231115	11.06	43000	-41.63	20240307	23250	7.96	20240805	43000	-41.63	20240307	23050	8.89	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
56	20241121	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	-400	5	-1.57	632447050	25253	54.20	25450	25700	24700	33050	17850	25450	25044.43	0.16	-1681	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3535	-10.34	5.77	12	0.18	-2422.00	4341.00	43000	20240307	-41.74	22600	20231115	10.84	43000	-41.74	20240307	23250	7.74	20240805	43000	-41.74	20240307	23050	8.68	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
57	20241121	091220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25350	-100	5	-0.39	124749750	4891	10.50	25450	25700	25000	33050	17850	25450	25505.98	0.16	-871	26683	26066	25333	24716	23983	26375	25025	71	7600	500	17810	50	1	14113124	3578	-10.47	5.84	12	0.03	-2422.00	4341.00	43000	20240307	-41.05	22600	20231115	12.17	43000	-41.05	20240307	23250	9.03	20240805	43000	-41.05	20240307	23050	9.98	20231205	0.81	N	372320	500	70 억	22037	N	N	177	N	N
58	20241120	161207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25450	150	2	0.59	1173927150	46573	90.67	25100	25950	24600	32850	17750	25300	25206.04	0.16	-1372	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3592	-10.51	5.86	12	0.33	-2422.00	4341.00	43000	20240307	-40.81	22600	20231115	12.61	43000	-40.81	20240307	23250	9.46	20240805	43000	-40.81	20240307	23050	10.41	20231205	0.82	N	372320	500	70 억	22434	N	N	176	N	N
59	20241120	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	250	2	0.99	1133662400	44992	87.59	25100	25950	24600	32850	17750	25300	25196.98	0.16	-1220	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3606	-10.55	5.89	12	0.32	-2422.00	4341.00	43000	20240307	-40.58	22600	20231115	13.05	43000	-40.58	20240307	23250	9.89	20240805	43000	-40.58	20240307	23050	10.85	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
60	20241120	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25750	450	2	1.78	974747400	38768	75.48	25100	25950	24600	32850	17750	25300	25143.09	0.16	-844	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3634	-10.63	5.93	12	0.27	-2422.00	4341.00	43000	20240307	-40.12	22600	20231115	13.94	43000	-40.12	20240307	23250	10.75	20240805	43000	-40.12	20240307	23050	11.71	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
61	20241120	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25700	400	2	1.58	878079900	35019	68.18	25100	25800	24600	32850	17750	25300	25074.39	0.16	-494	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3627	-10.61	5.92	12	0.25	-2422.00	4341.00	43000	20240307	-40.23	22600	20231115	13.72	43000	-40.23	20240307	23250	10.54	20240805	43000	-40.23	20240307	23050	11.50	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
62	20241120	121225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25400	100	2	0.40	757697000	30304	59.00	25100	25650	24600	32850	17750	25300	25003.20	0.16	-1953	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3585	-10.49	5.85	12	0.21	-2422.00	4341.00	43000	20240307	-40.93	22600	20231115	12.39	43000	-40.93	20240307	23250	9.25	20240805	43000	-40.93	20240307	23050	10.20	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
63	20241120	111229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25250	-50	5	-0.20	676188250	27092	52.74	25100	25650	24600	32850	17750	25300	24958.96	0.16	-2657	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3564	-10.43	5.82	12	0.19	-2422.00	4341.00	43000	20240307	-41.28	22600	20231115	11.73	43000	-41.28	20240307	23250	8.60	20240805	43000	-41.28	20240307	23050	9.54	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
64	20241120	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	0	3	0.00	620919050	24904	48.48	25100	25650	24600	32850	17750	25300	24932.50	0.16	-2270	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3571	-10.45	5.83	12	0.18	-2422.00	4341.00	43000	20240307	-41.16	22600	20231115	11.95	43000	-41.16	20240307	23250	8.82	20240805	43000	-41.16	20240307	23050	9.76	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
65	20241120	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24950	-350	5	-1.38	73137250	2921	5.69	25100	25300	24900	32850	17750	25300	25038.43	0.16	284	26633	25966	25383	24716	24133	25675	24425	71	7550	500	17710	50	1	14113124	3521	-10.30	5.75	12	0.02	-2422.00	4341.00	43000	20240307	-41.98	22600	20231115	10.40	43000	-41.98	20240307	23250	7.31	20240805	43000	-41.98	20240307	23050	8.24	20231205	0.82	N	372320	500	70 억	22434	N	N	59	N	N
66	20241119	161116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	-400	5	-1.56	1298498100	51243	103.36	26000	26050	24800	33400	18000	25700	25340.02	0.15	1669	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3571	-10.45	5.83	12	0.36	-2422.00	4341.00	43000	20240307	-41.16	20250	20231110	24.94	43000	-41.16	20240307	23250	8.82	20240805	43000	-41.16	20240307	23050	9.76	20231205	0.85	N	372320	500	70 억	20765	N	N	59	N	N
67	20241119	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25150	-550	5	-2.14	1231705400	48592	98.02	26000	26050	24800	33400	18000	25700	25347.91	0.15	2633	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3549	-10.38	5.79	12	0.34	-2422.00	4341.00	43000	20240307	-41.51	20250	20231110	24.20	43000	-41.51	20240307	23250	8.17	20240805	43000	-41.51	20240307	23050	9.11	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
68	20241119	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	-650	5	-2.53	864069150	33873	68.33	26000	26050	25000	33400	18000	25700	25509.08	0.15	780	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3535	-10.34	5.77	12	0.24	-2422.00	4341.00	43000	20240307	-41.74	20250	20231110	23.70	43000	-41.74	20240307	23250	7.74	20240805	43000	-41.74	20240307	23050	8.68	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
69	20241119	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-100	5	-0.39	491002500	19091	38.51	26000	26050	25550	33400	18000	25700	25719.06	0.15	-1212	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3613	-10.57	5.90	12	0.14	-2422.00	4341.00	43000	20240307	-40.47	20250	20231110	26.42	43000	-40.47	20240307	23250	10.11	20240805	43000	-40.47	20240307	23050	11.06	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
70	20241119	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25750	50	2	0.19	360307550	13998	28.24	26000	26050	25550	33400	18000	25700	25739.93	0.15	-1457	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3634	-10.63	5.93	12	0.10	-2422.00	4341.00	43000	20240307	-40.12	20250	20231110	27.16	43000	-40.12	20240307	23250	10.75	20240805	43000	-40.12	20240307	23050	11.71	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
71	20241119	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25650	-50	5	-0.19	263603800	10231	20.64	26000	26050	25550	33400	18000	25700	25765.20	0.15	-1367	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3620	-10.59	5.91	12	0.07	-2422.00	4341.00	43000	20240307	-40.35	20250	20231110	26.67	43000	-40.35	20240307	23250	10.32	20240805	43000	-40.35	20240307	23050	11.28	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
72	20241119	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	-150	5	-0.58	211561150	8207	16.55	26000	26050	25550	33400	18000	25700	25778.13	0.15	-1196	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3606	-10.55	5.89	12	0.06	-2422.00	4341.00	43000	20240307	-40.58	20250	20231110	26.17	43000	-40.58	20240307	23250	9.89	20240805	43000	-40.58	20240307	23050	10.85	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
73	20241119	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26000	300	2	1.17	57663850	2225	4.49	26000	26050	25700	33400	18000	25700	25916.34	0.15	118	26766	26232	25316	24782	23866	26500	25050	71	7700	500	17990	50	1	14113124	3669	-10.73	5.99	12	0.02	-2422.00	4341.00	43000	20240307	-39.53	20250	20231110	28.40	43000	-39.53	20240307	23250	11.83	20240805	43000	-39.53	20240307	23050	12.80	20231205	0.85	N	372320	500	70 억	20765	N	N	118	N	N
74	20241118	161123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25700	250	2	0.98	1250145250	49509	71.73	25200	25850	24400	33050	17850	25450	25250.87	0.19	-5720	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3627	-10.61	5.92	12	0.35	-2422.00	4341.00	43000	20240307	-40.23	18200	20231109	41.21	43000	-40.23	20240307	23250	10.54	20240805	43000	-40.23	20240307	23050	11.50	20231205	0.92	N	372320	500	70 억	26449	N	N	118	N	N
75	20241118	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25650	200	2	0.79	1206882400	47819	69.28	25200	25850	24400	33050	17850	25450	25238.55	0.19	-5521	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3620	-10.59	5.91	12	0.34	-2422.00	4341.00	43000	20240307	-40.35	18200	20231109	40.93	43000	-40.35	20240307	23250	10.32	20240805	43000	-40.35	20240307	23050	11.28	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
76	20241118	141139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25350	-100	5	-0.39	1118708650	44366	64.27	25200	25850	24400	33050	17850	25450	25215.45	0.19	-4556	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3578	-10.47	5.84	12	0.31	-2422.00	4341.00	43000	20240307	-41.05	18200	20231109	39.29	43000	-41.05	20240307	23250	9.03	20240805	43000	-41.05	20240307	23050	9.98	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
77	20241118	131130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25450	0	3	0.00	932428350	37038	53.66	25200	25850	24400	33050	17850	25450	25174.91	0.19	-3684	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3592	-10.51	5.86	12	0.26	-2422.00	4341.00	43000	20240307	-40.81	18200	20231109	39.84	43000	-40.81	20240307	23250	9.46	20240805	43000	-40.81	20240307	23050	10.41	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
78	20241118	121136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	150	2	0.59	789429600	31394	45.48	25200	25850	24400	33050	17850	25450	25145.88	0.19	-938	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3613	-10.57	5.90	12	0.22	-2422.00	4341.00	43000	20240307	-40.47	18200	20231109	40.66	43000	-40.47	20240307	23250	10.11	20240805	43000	-40.47	20240307	23050	11.06	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
79	20241118	111136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	150	2	0.59	734796950	29260	42.39	25200	25850	24400	33050	17850	25450	25112.68	0.19	-31	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3613	-10.57	5.90	12	0.21	-2422.00	4341.00	43000	20240307	-40.47	18200	20231109	40.66	43000	-40.47	20240307	23250	10.11	20240805	43000	-40.47	20240307	23050	11.06	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
80	20241118	101123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	150	2	0.59	578785400	23190	33.60	25200	25650	24400	33050	17850	25450	24958.40	0.19	1938	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3613	-10.57	5.90	12	0.16	-2422.00	4341.00	43000	20240307	-40.47	18200	20231109	40.66	43000	-40.47	20240307	23250	10.11	20240805	43000	-40.47	20240307	23050	11.06	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
81	20241118	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	-950	5	-3.73	195608150	7904	11.45	25200	25250	24450	33050	17850	25450	24747.99	0.19	-294	26383	25916	25133	24666	23883	26150	24900	71	7600	500	17810	50	1	14113124	3458	-10.12	5.64	12	0.06	-2422.00	4341.00	43000	20240307	-43.02	18200	20231109	34.62	43000	-43.02	20240307	23250	5.38	20240805	43000	-43.02	20240307	23050	6.29	20231205	0.92	N	372320	500	70 억	26449	N	N	3	N	N
82	20241115	161212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25450	500	2	2.00	1720775500	68989	93.84	24900	25600	24350	32400	17500	24950	24942.69	0.14	6376	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3592	-10.51	5.86	12	0.49	-2422.00	4341.00	43000	20240307	-40.81	18200	20231109	39.84	43000	-40.81	20240307	23250	9.46	20240805	43000	-40.81	20240307	22600	12.61	20231115	1.00	N	372320	500	70 억	19940	N	N	3	N	N
83	20241115	151242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	550	2	2.20	1645447800	66030	89.81	24900	25600	24350	32400	17500	24950	24919.54	0.14	6730	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3599	-10.53	5.87	12	0.47	-2422.00	4341.00	43000	20240307	-40.70	18200	20231109	40.11	43000	-40.70	20240307	23250	9.68	20240805	43000	-40.70	20240307	22600	12.83	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
84	20241115	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	600	2	2.40	1526158050	61353	83.45	24900	25550	24350	32400	17500	24950	24874.60	0.14	8484	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3606	-10.55	5.89	12	0.43	-2422.00	4341.00	43000	20240307	-40.58	18200	20231109	40.38	43000	-40.58	20240307	23250	9.89	20240805	43000	-40.58	20240307	22600	13.05	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
85	20241115	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25350	400	2	1.60	1412887450	56885	77.37	24900	25450	24350	32400	17500	24950	24836.91	0.14	7366	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3578	-10.47	5.84	12	0.40	-2422.00	4341.00	43000	20240307	-41.05	18200	20231109	39.29	43000	-41.05	20240307	23250	9.03	20240805	43000	-41.05	20240307	22600	12.17	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
86	20241115	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	100	2	0.40	1304922850	52613	71.56	24900	25450	24350	32400	17500	24950	24801.29	0.14	6608	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3535	-10.34	5.77	12	0.37	-2422.00	4341.00	43000	20240307	-41.74	18200	20231109	37.64	43000	-41.74	20240307	23250	7.74	20240805	43000	-41.74	20240307	22600	10.84	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
87	20241115	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25200	250	2	1.00	1208637900	48788	66.36	24900	25450	24350	32400	17500	24950	24771.97	0.14	6838	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3557	-10.40	5.81	12	0.35	-2422.00	4341.00	43000	20240307	-41.40	18200	20231109	38.46	43000	-41.40	20240307	23250	8.39	20240805	43000	-41.40	20240307	22600	11.50	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
88	20241115	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24550	-400	5	-1.60	886725250	35789	48.68	24900	25400	24350	32400	17500	24950	24774.75	0.14	5609	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3465	-10.14	5.66	12	0.25	-2422.00	4341.00	43000	20240307	-42.91	18200	20231109	34.89	43000	-42.91	20240307	23250	5.59	20240805	43000	-42.91	20240307	22600	8.63	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
89	20241115	091107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	-50	5	-0.20	186687800	7518	10.23	24900	25100	24550	32400	17500	24950	24826.30	0.14	1705	27783	26366	25583	24166	23383	25975	23775	71	7450	500	17460	50	1	14113124	3514	-10.28	5.74	12	0.05	-2422.00	4341.00	43000	20240307	-42.09	18200	20231109	36.81	43000	-42.09	20240307	23250	7.10	20240805	43000	-42.09	20240307	22600	10.18	20231115	1.00	N	372320	500	70 억	19940	N	N	0	N	N
90	20241114	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-850	5	-3.28	1709149100	65184	55.52	26000	27000	25100	33700	18200	25950	26220.38	0.14	-1609	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3542	-10.36	5.78	12	0.46	-2422.00	4341.00	43000	20240307	-41.63	18200	20231109	37.91	43000	-41.63	20240307	23250	7.96	20240805	43000	-41.63	20240307	22600	11.06	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
91	20241114	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26000	50	2	0.19	1304842000	49333	42.02	26000	27000	25950	33700	18200	25950	26449.68	0.14	-2314	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3669	-10.73	5.99	12	0.35	-2422.00	4341.00	43000	20240307	-39.53	18200	20231109	42.86	43000	-39.53	20240307	23250	11.83	20240805	43000	-39.53	20240307	22600	15.04	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
92	20241114	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26350	400	2	1.54	1127875450	42577	36.26	26000	27000	26000	33700	18200	25950	26490.25	0.14	-1690	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3719	-10.88	6.07	12	0.30	-2422.00	4341.00	43000	20240307	-38.72	18200	20231109	44.78	43000	-38.72	20240307	23250	13.33	20240805	43000	-38.72	20240307	22600	16.59	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
93	20241114	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26550	600	2	2.31	952242100	35954	30.62	26000	27000	26000	33700	18200	25950	26485.01	0.14	-156	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3747	-10.96	6.12	12	0.25	-2422.00	4341.00	43000	20240307	-38.26	18200	20231109	45.88	43000	-38.26	20240307	23250	14.19	20240805	43000	-38.26	20240307	22600	17.48	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
94	20241114	121146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26600	650	2	2.50	725674200	27478	23.40	26000	26700	26000	33700	18200	25950	26409.28	0.14	1263	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3754	-10.98	6.13	12	0.19	-2422.00	4341.00	43000	20240307	-38.14	18200	20231109	46.15	43000	-38.14	20240307	23250	14.41	20240805	43000	-38.14	20240307	22600	17.70	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
95	20241114	111148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26600	650	2	2.50	309436650	11746	10.00	26000	26700	26000	33700	18200	25950	26344.00	0.14	109	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3754	-10.98	6.13	12	0.08	-2422.00	4341.00	43000	20240307	-38.14	18200	20231109	46.15	43000	-38.14	20240307	23250	14.41	20240805	43000	-38.14	20240307	22600	17.70	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
96	20241114	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26200	250	2	0.96	53107250	2034	1.73	26000	26200	26000	33700	18200	25950	26109.76	0.14	-66	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3698	-10.82	6.04	12	0.01	-2422.00	4341.00	43000	20240307	-39.07	18200	20231109	43.96	43000	-39.07	20240307	23250	12.69	20240805	43000	-39.07	20240307	22600	15.93	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
97	20241114	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25950	0	3	0.00	0	0	0.00	0	0	0	33700	18200	25950	0.00	0.14	0	28383	27166	26483	25266	24583	26825	24925	71	7750	500	18160	50	1	14113124	3662	-10.71	5.98	12	0.00	-2422.00	4341.00	43000	20240307	-39.65	18200	20231109	42.58	43000	-39.65	20240307	23250	11.61	20240805	43000	-39.65	20240307	22600	14.82	20231115	0.93	N	372320	500	70 억	19464	N	N	17	N	N
98	20241113	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25950	-1550	5	-5.64	3082095950	116837	126.78	27500	27700	25800	35750	19250	27500	26379.18	0.12	2154	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3662	-10.71	5.98	12	0.83	-2422.00	4341.00	43000	20240307	-39.65	18200	20231109	42.58	43000	-39.65	20240307	23250	11.61	20240805	43000	-39.65	20240307	22600	14.82	20231115	0.88	N	372320	500	70 억	17299	N	N	17	N	N
99	20241113	150840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25950	-1550	5	-5.64	2958570550	112064	121.60	27500	27700	25800	35750	19250	27500	26400.12	0.12	2485	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3662	-10.71	5.98	12	0.79	-2422.00	4341.00	43000	20240307	-39.65	18200	20231109	42.58	43000	-39.65	20240307	23250	11.61	20240805	43000	-39.65	20240307	22600	14.82	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
100	20241113	140837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26050	-1450	5	-5.27	2554903400	96550	104.77	27500	27700	25900	35750	19250	27500	26461.32	0.12	3054	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3676	-10.76	6.00	12	0.68	-2422.00	4341.00	43000	20240307	-39.42	18200	20231109	43.13	43000	-39.42	20240307	23250	12.04	20240805	43000	-39.42	20240307	22600	15.27	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
101	20241113	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26250	-1250	5	-4.55	2216005200	83592	90.71	27500	27700	25900	35750	19250	27500	26509.05	0.12	808	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3705	-10.84	6.05	12	0.59	-2422.00	4341.00	43000	20240307	-38.95	18200	20231109	44.23	43000	-38.95	20240307	23250	12.90	20240805	43000	-38.95	20240307	22600	16.15	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
102	20241113	120827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26150	-1350	5	-4.91	1869399150	70296	76.28	27500	27700	26000	35750	19250	27500	26592.46	0.12	1396	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3691	-10.80	6.02	12	0.50	-2422.00	4341.00	43000	20240307	-39.19	18200	20231109	43.68	43000	-39.19	20240307	23250	12.47	20240805	43000	-39.19	20240307	22600	15.71	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
103	20241113	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26500	-1000	5	-3.64	1608875150	60334	65.47	27500	27700	26100	35750	19250	27500	26665.30	0.12	2003	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3740	-10.94	6.10	12	0.43	-2422.00	4341.00	43000	20240307	-38.37	18200	20231109	45.60	43000	-38.37	20240307	23250	13.98	20240805	43000	-38.37	20240307	22600	17.26	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
104	20241113	100826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26450	-1050	5	-3.82	1051949500	39154	42.49	27500	27700	26400	35750	19250	27500	26865.99	0.12	65	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3733	-10.92	6.09	12	0.28	-2422.00	4341.00	43000	20240307	-38.49	18200	20231109	45.33	43000	-38.49	20240307	23250	13.76	20240805	43000	-38.49	20240307	22600	17.04	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
105	20241113	090815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27400	-100	5	-0.36	121704500	4415	4.79	27500	27700	27400	35750	19250	27500	27567.06	0.12	265	29333	28416	27883	26966	26433	28150	26700	71	8250	500	19250	50	1	14113124	3867	-11.31	6.31	12	0.03	-2422.00	4341.00	43000	20240307	-36.28	18200	20231109	50.55	43000	-36.28	20240307	23250	17.85	20240805	43000	-36.28	20240307	22600	21.24	20231115	0.88	N	372320	500	70 억	17299	N	N	166	N	N
106	20241112	161107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27500	-1250	5	-4.35	2533963800	91227	118.77	28800	28800	27350	37350	20150	28750	27776.47	0.17	-7826	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3881	-11.35	6.33	12	0.65	-2422.00	4341.00	43000	20240307	-36.05	18200	20231109	51.10	43000	-36.05	20240307	23250	18.28	20240805	43000	-36.05	20240307	22600	21.68	20231115	0.91	N	372320	500	70 억	23904	N	N	166	N	N
107	20241112	151120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27500	-1250	5	-4.35	2343588450	84293	109.74	28800	28800	27500	37350	20150	28750	27802.88	0.17	-7350	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3881	-11.35	6.33	12	0.60	-2422.00	4341.00	43000	20240307	-36.05	18200	20231109	51.10	43000	-36.05	20240307	23250	18.28	20240805	43000	-36.05	20240307	22600	21.68	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
108	20241112	141122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27550	-1200	5	-4.17	2066097150	74226	96.63	28800	28800	27500	37350	20150	28750	27835.22	0.17	-6621	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3888	-11.37	6.35	12	0.53	-2422.00	4341.00	43000	20240307	-35.93	18200	20231109	51.37	43000	-35.93	20240307	23250	18.49	20240805	43000	-35.93	20240307	22600	21.90	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
109	20241112	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	-1150	5	-4.00	1892771250	67969	88.49	28800	28800	27500	37350	20150	28750	27847.57	0.17	-6031	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3895	-11.40	6.36	12	0.48	-2422.00	4341.00	43000	20240307	-35.81	18200	20231109	51.65	43000	-35.81	20240307	23250	18.71	20240805	43000	-35.81	20240307	22600	22.12	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
110	20241112	121119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	-1150	5	-4.00	1795973300	64457	83.92	28800	28800	27500	37350	20150	28750	27863.12	0.17	-5623	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3895	-11.40	6.36	12	0.46	-2422.00	4341.00	43000	20240307	-35.81	18200	20231109	51.65	43000	-35.81	20240307	23250	18.71	20240805	43000	-35.81	20240307	22600	22.12	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
111	20241112	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27750	-1000	5	-3.48	1584685450	56798	73.95	28800	28800	27550	37350	20150	28750	27900.37	0.17	-4735	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3916	-11.46	6.39	12	0.40	-2422.00	4341.00	43000	20240307	-35.47	18200	20231109	52.47	43000	-35.47	20240307	23250	19.35	20240805	43000	-35.47	20240307	22600	22.79	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
112	20241112	101113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27800	-950	5	-3.30	1159165350	41410	53.91	28800	28800	27600	37350	20150	28750	27992.40	0.17	-4430	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3923	-11.48	6.40	12	0.29	-2422.00	4341.00	43000	20240307	-35.35	18200	20231109	52.75	43000	-35.35	20240307	23250	19.57	20240805	43000	-35.35	20240307	22600	23.01	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
113	20241112	091113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28250	-500	5	-1.74	271379350	9540	12.42	28800	28800	28250	37350	20150	28750	28446.47	0.17	-3034	29816	29282	28666	28132	27516	28975	27825	71	8600	500	20120	50	1	14113124	3987	-11.66	6.51	12	0.07	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	23250	21.51	20240805	43000	-34.30	20240307	22600	25.00	20231115	0.91	N	372320	500	70 억	23904	N	N	50	N	N
114	20241111	161102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28750	-450	5	-1.54	2185720150	76567	91.55	29100	29200	28050	37950	20450	29200	28544.33	0.20	-3985	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	4058	-11.87	6.62	12	0.54	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	22600	27.21	20231115	0.89	N	372320	500	70 억	28811	N	N	50	N	N
115	20241111	151136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28550	-650	5	-2.23	2042786950	71576	85.58	29100	29200	28050	37950	20450	29200	28540.11	0.20	-3075	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	4029	-11.79	6.58	12	0.51	-2422.00	4341.00	43000	20240307	-33.60	18200	20231109	56.87	43000	-33.60	20240307	23250	22.80	20240805	43000	-33.60	20240307	22600	26.33	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
116	20241111	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28200	-1000	5	-3.42	1860841300	65181	77.94	29100	29200	28050	37950	20450	29200	28548.83	0.20	-2436	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	3980	-11.64	6.50	12	0.46	-2422.00	4341.00	43000	20240307	-34.42	18200	20231109	54.95	43000	-34.42	20240307	23250	21.29	20240805	43000	-34.42	20240307	22600	24.78	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
117	20241111	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28250	-950	5	-3.25	1766756550	61844	73.95	29100	29200	28050	37950	20450	29200	28567.95	0.20	-2059	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	3987	-11.66	6.51	12	0.44	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	23250	21.51	20240805	43000	-34.30	20240307	22600	25.00	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
118	20241111	121113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28050	-1150	5	-3.94	1601108350	55975	66.93	29100	29200	28050	37950	20450	29200	28603.99	0.20	-1731	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	3959	-11.58	6.46	12	0.40	-2422.00	4341.00	43000	20240307	-34.77	18200	20231109	54.12	43000	-34.77	20240307	23250	20.65	20240805	43000	-34.77	20240307	22600	24.12	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
119	20241111	111111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28700	-500	5	-1.71	758405350	26335	31.49	29100	29200	28550	37950	20450	29200	28798.38	0.20	-5627	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	4050	-11.85	6.61	12	0.19	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	22600	26.99	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
120	20241111	101105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28750	-450	5	-1.54	586982250	20384	24.37	29100	29200	28550	37950	20450	29200	28796.22	0.20	-6316	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	4058	-11.87	6.62	12	0.14	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	22600	27.21	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
121	20241111	091101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	-300	5	-1.03	189211500	6547	7.83	29100	29200	28700	37950	20450	29200	28900.49	0.20	-1190	30333	29766	29233	28666	28133	30050	28950	71	8750	500	20440	50	1	14113124	4079	-11.93	6.66	12	0.05	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	22600	27.88	20231115	0.89	N	372320	500	70 억	28811	N	N	58	N	N
122	20241108	161056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	550	2	1.92	2442433650	83399	99.80	28750	29800	28700	37200	20100	28650	29286.42	0.16	5614	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4121	-12.06	6.73	12	0.59	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	0.89	N	372320	500	70 억	21895	N	N	58	N	N
123	20241108	151106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	550	2	1.92	2387773850	81528	97.56	28750	29800	28700	37200	20100	28650	29287.78	0.16	5665	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4121	-12.06	6.73	12	0.58	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
124	20241108	141103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	550	2	1.92	2145287000	73224	87.62	28750	29800	28700	37200	20100	28650	29297.59	0.16	3029	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4121	-12.06	6.73	12	0.52	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
125	20241108	131105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	250	2	0.87	1868023300	63713	76.24	28750	29800	28700	37200	20100	28650	29319.34	0.16	-1866	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4079	-11.93	6.66	12	0.45	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
126	20241108	121105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29300	650	2	2.27	1680565400	57279	68.54	28750	29800	28700	37200	20100	28650	29339.99	0.16	-2581	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4135	-12.10	6.75	12	0.41	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
127	20241108	111103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	900	2	3.14	1493662750	50932	60.95	28750	29800	28700	37200	20100	28650	29326.61	0.16	-2432	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4170	-12.20	6.81	12	0.36	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
128	20241108	101113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29300	650	2	2.27	1283620200	43795	52.41	28750	29800	28700	37200	20100	28650	29309.74	0.16	-2618	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4135	-12.10	6.75	12	0.31	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
129	20241108	091059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29150	500	2	1.75	210554100	7258	8.68	28750	29300	28700	37200	20100	28650	29009.93	0.16	-79	31416	30032	29016	27632	26616	29525	27125	71	8550	500	20050	50	1	14113124	4114	-12.04	6.72	12	0.05	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	23250	25.38	20240805	43000	-32.21	20240307	18200	60.16	20231109	0.89	N	372320	500	70 억	21895	N	N	60	N	N
130	20241107	161056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	-250	5	-0.87	2402389350	83310	181.43	28900	30400	28000	37550	20250	28900	28836.83	0.19	-5051	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4043	-11.83	6.60	12	0.59	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	23250	23.23	20240805	43000	-33.37	20240307	18200	57.42	20231109	0.89	N	372320	500	70 억	26740	N	N	57	N	N
131	20241107	151102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-450	5	-1.56	2335445200	80967	176.33	28900	30400	28000	37550	20250	28900	28844.41	0.19	-4359	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4015	-11.75	6.55	12	0.57	-2422.00	4341.00	43000	20240307	-33.84	18200	20231109	56.32	43000	-33.84	20240307	23250	22.37	20240805	43000	-33.84	20240307	18200	56.32	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
132	20241107	141106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-450	5	-1.56	2216366350	76784	167.22	28900	30400	28000	37550	20250	28900	28864.95	0.19	-3683	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4015	-11.75	6.55	12	0.54	-2422.00	4341.00	43000	20240307	-33.84	18200	20231109	56.32	43000	-33.84	20240307	23250	22.37	20240805	43000	-33.84	20240307	18200	56.32	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
133	20241107	131106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28500	-400	5	-1.38	2099849750	72705	158.34	28900	30400	28000	37550	20250	28900	28881.78	0.19	-2856	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4022	-11.77	6.57	12	0.52	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
134	20241107	121059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-300	5	-1.04	1968827200	68104	148.32	28900	30400	28000	37550	20250	28900	28909.13	0.19	-4100	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4036	-11.81	6.59	12	0.48	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
135	20241107	111056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28500	-400	5	-1.38	1881690850	65052	141.67	28900	30400	28000	37550	20250	28900	28925.95	0.19	-4945	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4022	-11.77	6.57	12	0.46	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
136	20241107	101057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28350	-550	5	-1.90	1665550150	57418	125.04	28900	30400	28000	37550	20250	28900	29007.46	0.19	-5560	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4001	-11.71	6.53	12	0.41	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	23250	21.94	20240805	43000	-34.07	20240307	18200	55.77	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
137	20241107	091101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-300	5	-1.04	220166950	7704	16.78	28900	29050	28400	37550	20250	28900	28578.26	0.19	-739	30333	29616	29083	28366	27833	29350	28100	71	8650	500	20230	50	1	14113124	4036	-11.81	6.59	12	0.05	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	0.89	N	372320	500	70 억	26740	N	N	7	N	N
138	20241106	161110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	-450	5	-1.53	1325078750	45589	201.60	29300	29800	28550	38150	20550	29350	29072.73	0.20	-1314	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4079	-11.93	6.66	12	0.32	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	0.90	N	372320	500	70 억	28049	N	N	7	N	N
139	20241106	151141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29000	-350	5	-1.19	1273175900	43786	193.62	29300	29800	28550	38150	20550	29350	29077.24	0.20	-1438	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4093	-11.97	6.68	12	0.31	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	23250	24.73	20240805	43000	-32.56	20240307	18200	59.34	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
140	20241106	141130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29050	-300	5	-1.02	1134179800	39000	172.46	29300	29800	28550	38150	20550	29350	29081.53	0.20	-1586	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4100	-11.99	6.69	12	0.28	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	23250	24.95	20240805	43000	-32.44	20240307	18200	59.62	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
141	20241106	131141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	-700	5	-2.39	970524500	33325	147.36	29300	29800	28550	38150	20550	29350	29123.02	0.20	-2996	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4043	-11.83	6.60	12	0.24	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	23250	23.23	20240805	43000	-33.37	20240307	18200	57.42	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
142	20241106	121107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28950	-400	5	-1.36	680632100	23242	102.78	29300	29800	28900	38150	20550	29350	29284.58	0.20	-2666	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4086	-11.95	6.67	12	0.16	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	23250	24.52	20240805	43000	-32.67	20240307	18200	59.07	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
143	20241106	111112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29250	-100	5	-0.34	418227450	14211	62.84	29300	29800	29150	38150	20550	29350	29429.84	0.20	-683	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4128	-12.08	6.74	12	0.10	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
144	20241106	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29400	50	2	0.17	262068250	8876	39.25	29300	29800	29250	38150	20550	29350	29525.49	0.20	-201	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4149	-12.14	6.77	12	0.06	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
145	20241106	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29650	300	2	1.02	44544750	1518	6.71	29300	29650	29250	38150	20550	29350	29344.37	0.20	407	30183	29766	29433	29016	28683	29600	28850	71	8800	500	20540	50	1	14113124	4185	-12.24	6.83	12	0.01	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	0.90	N	372320	500	70 억	28049	N	N	14	N	N
146	20241105	161037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29350	-50	5	-0.17	665457000	22585	30.58	29400	29850	29100	38200	20600	29400	29464.56	0.23	-5040	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4142	-12.12	6.76	12	0.16	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	0.91	N	372320	500	70 억	33089	N	N	14	N	N
147	20241105	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29350	-50	5	-0.17	653252350	22169	30.01	29400	29850	29100	38200	20600	29400	29466.93	0.23	-5011	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4142	-12.12	6.76	12	0.16	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
148	20241105	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29500	100	2	0.34	577297050	19589	26.52	29400	29850	29100	38200	20600	29400	29470.47	0.23	-5026	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4163	-12.18	6.80	12	0.14	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
149	20241105	131102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29650	250	2	0.85	533891150	18119	24.53	29400	29850	29100	38200	20600	29400	29465.82	0.23	-4455	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4185	-12.24	6.83	12	0.13	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
150	20241105	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29450	50	2	0.17	409825600	13922	18.85	29400	29850	29100	38200	20600	29400	29437.26	0.23	-4253	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4156	-12.16	6.78	12	0.10	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
151	20241105	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29400	0	3	0.00	351384950	11934	16.16	29400	29850	29100	38200	20600	29400	29444.02	0.23	-4106	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4149	-12.14	6.77	12	0.08	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
152	20241105	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29250	-150	5	-0.51	281615750	9552	12.93	29400	29850	29150	38200	20600	29400	29482.39	0.23	-3974	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4128	-12.08	6.74	12	0.07	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
153	20241105	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29850	450	2	1.53	75365800	2539	3.44	29400	29850	29400	38200	20600	29400	29683.26	0.23	-683	30700	30050	29200	28550	27700	29625	28125	71	8800	500	20580	50	1	14113124	4213	-12.32	6.88	12	0.02	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	23250	28.39	20240805	43000	-30.58	20240307	18200	64.01	20231109	0.91	N	372320	500	70 억	33089	N	N	68	N	N
154	20241104	161036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29400	550	2	1.91	2148457450	73519	79.82	29800	29850	28350	37500	20200	28850	29223.04	0.21	3639	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4149	-12.14	6.77	12	0.52	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	0.91	N	372320	500	70 억	29825	N	N	68	N	N
155	20241104	151055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29500	650	2	2.25	2124826350	72716	78.95	29800	29850	28350	37500	20200	28850	29221.02	0.21	3493	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4163	-12.18	6.80	12	0.52	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
156	20241104	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	850	2	2.95	1914951400	65616	71.24	29800	29850	28350	37500	20200	28850	29184.35	0.21	2278	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4192	-12.26	6.84	12	0.46	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
157	20241104	131002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	700	2	2.43	1716936400	58925	63.97	29800	29850	28350	37500	20200	28850	29137.78	0.21	-143	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4170	-12.20	6.81	12	0.42	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
158	20241104	121021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29400	550	2	1.91	1369207200	47111	51.15	29800	29850	28350	37500	20200	28850	29063.55	0.21	74	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4149	-12.14	6.77	12	0.33	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
159	20241104	111015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29300	450	2	1.56	1193022900	41111	44.63	29800	29850	28350	37500	20200	28850	29019.66	0.21	182	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4135	-12.10	6.75	12	0.29	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
160	20241104	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29100	250	2	0.87	822369500	28417	30.85	29800	29850	28350	37500	20200	28850	28939.43	0.21	730	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4107	-12.01	6.70	12	0.20	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	23250	25.16	20240805	43000	-32.33	20240307	18200	59.89	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
161	20241104	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	50	2	0.17	166524200	5688	6.18	29800	29850	28800	37500	20200	28850	29278.36	0.21	240	29783	29316	28933	28466	28083	29125	28275	71	8650	500	20190	50	1	14113124	4079	-11.93	6.66	12	0.04	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	0.91	N	372320	500	70 억	29825	N	N	0	N	N
162	20241101	160943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-850	5	-2.86	2600413750	90173	242.82	29250	29400	28550	38600	20800	29700	28837.74	0.28	-9696	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4072	-11.91	6.65	12	0.64	-2422.00	4341.00	43000	20240307	-32.91	18200	20231109	58.52	43000	-32.91	20240307	23250	24.09	20240805	43000	-32.91	20240307	18200	58.52	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
163	20241101	151003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-1100	5	-3.70	2463124000	85397	229.96	29250	29400	28550	38600	20800	29700	28843.01	0.28	-9121	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4036	-11.81	6.59	12	0.61	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
164	20241101	140920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28700	-1000	5	-3.37	2171064150	75193	202.49	29250	29400	28600	38600	20800	29700	28873.00	0.28	-4980	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4050	-11.85	6.61	12	0.53	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	18200	57.69	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
165	20241101	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28750	-950	5	-3.20	1850589150	64026	172.41	29250	29400	28700	38600	20800	29700	28903.46	0.28	-1580	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4058	-11.87	6.62	12	0.45	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
166	20241101	121139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28800	-900	5	-3.03	1757793550	60802	163.73	29250	29400	28700	38600	20800	29700	28909.87	0.28	-1577	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4065	-11.89	6.63	12	0.43	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	23250	23.87	20240805	43000	-33.02	20240307	18200	58.24	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
167	20241101	111135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28800	-900	5	-3.03	1607602300	55580	149.67	29250	29400	28700	38600	20800	29700	28923.84	0.28	-2908	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4065	-11.89	6.63	12	0.39	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	23250	23.87	20240805	43000	-33.02	20240307	18200	58.24	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
168	20241101	101138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	-800	5	-2.69	1322041850	45665	122.97	29250	29400	28750	38600	20800	29700	28950.55	0.28	-2040	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4079	-11.93	6.66	12	0.32	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N
169	20241101	091133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	-500	5	-1.68	100332950	3435	9.25	29250	29400	29100	38600	20800	29700	29206.13	0.28	-885	30166	29932	29666	29432	29166	29800	29300	71	8900	500	20790	50	1	14113124	4121	-12.06	6.73	12	0.02	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	0.90	N	372320	500	70 억	39321	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History