KissMeData/397030/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161350	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16250	-580	5	-3.45	5224744920	313869	65.32	17000	17090	16170	21850	11790	16830	16646.89	11.38	-39231	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3646	-24.55	6.07	12	1.40	-662.00	2677.00	25900	20241015	-37.26	10850	20231128	49.77	25900	-37.26	20241015	11510	41.18	20240205	25900	-37.26	20241015	10950	48.40	20231208	4.69	N	397030	1000	224 억	2553954	N	N	70	N	N
3	20241129	151408	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16190	-640	5	-3.80	4941447650	296389	61.69	17000	17090	16170	21850	11790	16830	16672.16	11.38	-41711	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3632	-24.46	6.05	12	1.32	-662.00	2677.00	25900	20241015	-37.49	10850	20231128	49.22	25900	-37.49	20241015	11510	40.66	20240205	25900	-37.49	20241015	10950	47.85	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
4	20241129	141411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16430	-400	5	-2.38	4033092850	240661	50.09	17000	17090	16430	21850	11790	16830	16758.39	11.38	-46208	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3686	-24.82	6.14	12	1.07	-662.00	2677.00	25900	20241015	-36.56	10850	20231128	51.43	25900	-36.56	20241015	11510	42.75	20240205	25900	-36.56	20241015	10950	50.05	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
5	20241129	131405	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16660	-170	5	-1.01	3443527650	205066	42.68	17000	17090	16580	21850	11790	16830	16792.29	11.38	-37018	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3738	-25.17	6.22	12	0.91	-662.00	2677.00	25900	20241015	-35.68	10850	20231128	53.55	25900	-35.68	20241015	11510	44.74	20240205	25900	-35.68	20241015	10950	52.15	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
6	20241129	121407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16740	-90	5	-0.53	3079698610	183223	38.13	17000	17090	16600	21850	11790	16830	16808.47	11.38	-29615	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3756	-25.29	6.25	12	0.82	-662.00	2677.00	25900	20241015	-35.37	10850	20231128	54.29	25900	-35.37	20241015	11510	45.44	20240205	25900	-35.37	20241015	10950	52.88	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
7	20241129	111410	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16800	-30	5	-0.18	2545055200	151163	31.46	17000	17090	16600	21850	11790	16830	16836.50	11.38	-21761	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3769	-25.38	6.28	12	0.67	-662.00	2677.00	25900	20241015	-35.14	10850	20231128	54.84	25900	-35.14	20241015	11510	45.96	20240205	25900	-35.14	20241015	10950	53.42	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
8	20241129	101402	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16890	60	2	0.36	1754432320	104401	21.73	17000	17090	16600	21850	11790	16830	16804.74	11.38	-18809	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3789	-25.51	6.31	12	0.47	-662.00	2677.00	25900	20241015	-34.79	10850	20231128	55.67	25900	-34.79	20241015	11510	46.74	20240205	25900	-34.79	20241015	10950	54.25	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
9	20241129	091407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16950	120	2	0.71	681769590	40399	8.41	17000	17090	16720	21850	11790	16830	16875.92	11.38	-1200	17756	17292	16806	16342	15856	17525	16575	224	5020	1000	12110	10	1	22435596	3803	-25.60	6.33	12	0.18	-662.00	2677.00	25900	20241015	-34.56	10850	20231128	56.22	25900	-34.56	20241015	11510	47.26	20240205	25900	-34.56	20241015	10950	54.79	20231208	4.69	N	397030	1000	224 억	2553954	N	N	0	N	N
10	20241128	161347	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16830	430	2	2.62	8027739800	476136	36.14	16450	17270	16320	21300	11480	16400	16860.23	11.67	-45812	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3776	-25.42	6.29	12	2.12	-662.00	2677.00	25900	20241015	-35.02	10850	20231128	55.12	25900	-35.02	20241015	11510	46.22	20240205	25900	-35.02	20241015	10850	55.12	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
11	20241128	151413	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16820	420	2	2.56	7842981500	465149	35.31	16450	17270	16320	21300	11480	16400	16861.22	11.67	-42896	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3774	-25.41	6.28	12	2.07	-662.00	2677.00	25900	20241015	-35.06	10850	20231128	55.02	25900	-35.06	20241015	11510	46.13	20240205	25900	-35.06	20241015	10850	55.02	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
12	20241128	141411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16860	460	2	2.80	7100007130	420982	31.95	16450	17270	16320	21300	11480	16400	16865.35	11.67	-27813	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3783	-25.47	6.30	12	1.88	-662.00	2677.00	25900	20241015	-34.90	10850	20231128	55.39	25900	-34.90	20241015	11510	46.48	20240205	25900	-34.90	20241015	10850	55.39	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
13	20241128	131408	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16870	470	2	2.87	6610159410	391901	29.75	16450	17270	16320	21300	11480	16400	16866.91	11.67	-25030	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3785	-25.48	6.30	12	1.75	-662.00	2677.00	25900	20241015	-34.86	10850	20231128	55.48	25900	-34.86	20241015	11510	46.57	20240205	25900	-34.86	20241015	10850	55.48	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
14	20241128	121406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16690	290	2	1.77	5806075700	343915	26.11	16450	17270	16320	21300	11480	16400	16882.30	11.67	-36046	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3745	-25.21	6.23	12	1.53	-662.00	2677.00	25900	20241015	-35.56	10850	20231128	53.82	25900	-35.56	20241015	11510	45.00	20240205	25900	-35.56	20241015	10850	53.82	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
15	20241128	111411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16790	390	2	2.38	5048190970	298647	22.67	16450	17270	16320	21300	11480	16400	16903.54	11.67	-31045	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3767	-25.36	6.27	12	1.33	-662.00	2677.00	25900	20241015	-35.17	10850	20231128	54.75	25900	-35.17	20241015	11510	45.87	20240205	25900	-35.17	20241015	10850	54.75	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
16	20241128	101408	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16820	420	2	2.56	3537361350	209373	15.89	16450	17270	16320	21300	11480	16400	16895.02	11.67	-29701	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3774	-25.41	6.28	12	0.93	-662.00	2677.00	25900	20241015	-35.06	10850	20231128	55.02	25900	-35.06	20241015	11510	46.13	20240205	25900	-35.06	20241015	10850	55.02	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
17	20241128	091406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16860	460	2	2.80	1398717130	83587	6.34	16450	17010	16320	21300	11480	16400	16733.67	11.67	-9876	18300	17350	16240	15290	14180	17825	15765	224	4900	1000	11800	10	1	22435596	3783	-25.47	6.30	12	0.37	-662.00	2677.00	25900	20241015	-34.90	10850	20231128	55.39	25900	-34.90	20241015	11510	46.48	20240205	25900	-34.90	20241015	10850	55.39	20231128	4.66	N	397030	1000	224 억	2618037	N	N	45	N	N
18	20241127	161331	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	760	2	4.86	21689061340	1312068	415.16	15530	17190	15130	20300	10950	15640	16530.71	12.75	-111268	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3679	-24.77	6.13	12	5.85	-662.00	2677.00	25900	20241015	-36.68	10750	20231120	52.56	25900	-36.68	20241015	11510	42.48	20240205	25900	-36.68	20241015	10850	51.15	20231128	4.68	N	397030	1000	224 억	2861207	N	N	45	N	N
19	20241127	151358	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16480	840	2	5.37	21303564820	1288597	407.73	15530	17190	15130	20300	10950	15640	16532.55	12.75	-112644	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3697	-24.89	6.16	12	5.74	-662.00	2677.00	25900	20241015	-36.37	10750	20231120	53.30	25900	-36.37	20241015	11510	43.18	20240205	25900	-36.37	20241015	10850	51.89	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
20	20241127	141352	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16670	1030	2	6.59	19696681260	1191466	377.00	15530	17190	15130	20300	10950	15640	16531.66	12.75	-108917	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3740	-25.18	6.23	12	5.31	-662.00	2677.00	25900	20241015	-35.64	10750	20231120	55.07	25900	-35.64	20241015	11510	44.83	20240205	25900	-35.64	20241015	10850	53.64	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
21	20241127	131348	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16690	1050	2	6.71	15937205820	969413	306.74	15530	17090	15130	20300	10950	15640	16440.27	12.75	-112965	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3745	-25.21	6.23	12	4.32	-662.00	2677.00	25900	20241015	-35.56	10750	20231120	55.26	25900	-35.56	20241015	11510	45.00	20240205	25900	-35.56	20241015	10850	53.82	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
22	20241127	121403	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16430	790	2	5.05	13749013690	837981	265.15	15530	17090	15130	20300	10950	15640	16407.55	12.75	-124356	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3686	-24.82	6.14	12	3.74	-662.00	2677.00	25900	20241015	-36.56	10750	20231120	52.84	25900	-36.56	20241015	11510	42.75	20240205	25900	-36.56	20241015	10850	51.43	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
23	20241127	111357	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16520	880	2	5.63	7834461910	485233	153.54	15530	16690	15130	20300	10950	15640	16146.04	12.75	-69603	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3706	-24.95	6.17	12	2.16	-662.00	2677.00	25900	20241015	-36.22	10750	20231120	53.67	25900	-36.22	20241015	11510	43.53	20240205	25900	-36.22	20241015	10850	52.26	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
24	20241127	101358	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-140	5	-0.90	1641384130	106702	33.76	15530	15640	15130	20300	10950	15640	15382.25	12.75	7347	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3478	-23.41	5.79	12	0.48	-662.00	2677.00	25900	20241015	-40.15	10750	20231120	44.19	25900	-40.15	20241015	11510	34.67	20240205	25900	-40.15	20241015	10850	42.86	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
25	20241127	091355	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15420	-220	5	-1.41	237092520	15277	4.83	15530	15640	15420	20300	10950	15640	15517.49	12.75	-4553	16973	16306	15803	15136	14633	16055	14885	224	4660	1000	11260	10	1	22435596	3460	-23.29	5.76	12	0.07	-662.00	2677.00	25900	20241015	-40.46	10750	20231120	43.44	25900	-40.46	20241015	11510	33.97	20240205	25900	-40.46	20241015	10850	42.12	20231128	4.68	N	397030	1000	224 억	2861207	N	N	178	N	N
26	20241126	161332	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15640	-550	5	-3.40	4927950370	313728	73.65	16300	16470	15300	21000	11340	16190	15707.73	12.88	2041	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3509	-23.63	5.84	12	1.40	-662.00	2677.00	25900	20241015	-39.61	10750	20231120	45.49	25900	-39.61	20241015	11510	35.88	20240205	25900	-39.61	20241015	10850	44.15	20231128	4.70	N	397030	1000	224 억	2890032	N	N	178	N	N
27	20241126	151348	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-660	5	-4.08	4834221170	307723	72.24	16300	16470	15300	21000	11340	16190	15709.64	12.88	1969	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3484	-23.46	5.80	12	1.37	-662.00	2677.00	25900	20241015	-40.04	10750	20231120	44.47	25900	-40.04	20241015	11510	34.93	20240205	25900	-40.04	20241015	10850	43.13	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
28	20241126	141350	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-690	5	-4.26	4143891900	263402	61.84	16300	16470	15300	21000	11340	16190	15732.18	12.88	-2783	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3478	-23.41	5.79	12	1.17	-662.00	2677.00	25900	20241015	-40.15	10750	20231120	44.19	25900	-40.15	20241015	11510	34.67	20240205	25900	-40.15	20241015	10850	42.86	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
29	20241126	131344	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-740	5	-4.57	3436833050	217510	51.07	16300	16470	15420	21000	11340	16190	15800.79	12.88	-9239	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3466	-23.34	5.77	12	0.97	-662.00	2677.00	25900	20241015	-40.35	10750	20231120	43.72	25900	-40.35	20241015	11510	34.23	20240205	25900	-40.35	20241015	10850	42.40	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
30	20241126	121351	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	-620	5	-3.83	3013865960	190218	44.66	16300	16470	15420	21000	11340	16190	15844.26	12.88	-721	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3493	-23.52	5.82	12	0.85	-662.00	2677.00	25900	20241015	-39.88	10750	20231120	44.84	25900	-39.88	20241015	11510	35.27	20240205	25900	-39.88	20241015	10850	43.50	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
31	20241126	111356	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-640	5	-3.95	2347407560	147267	34.57	16300	16470	15530	21000	11340	16190	15939.79	12.88	-6855	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3489	-23.49	5.81	12	0.66	-662.00	2677.00	25900	20241015	-39.96	10750	20231120	44.65	25900	-39.96	20241015	11510	35.10	20240205	25900	-39.96	20241015	10850	43.32	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
32	20241126	101407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15870	-320	5	-1.98	1557142860	96921	22.75	16300	16470	15820	21000	11340	16190	16066.09	12.88	-15389	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3561	-23.97	5.93	12	0.43	-662.00	2677.00	25900	20241015	-38.73	10750	20231120	47.63	25900	-38.73	20241015	11510	37.88	20240205	25900	-38.73	20241015	10850	46.27	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
33	20241126	091354	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16320	130	2	0.80	396651510	24452	5.74	16300	16470	16060	21000	11340	16190	16221.65	12.88	-9773	16976	16582	15986	15592	14996	16780	15790	224	4810	1000	11650	10	1	22435596	3661	-24.65	6.10	12	0.11	-662.00	2677.00	25900	20241015	-36.99	10750	20231120	51.81	25900	-36.99	20241015	11510	41.79	20240205	25900	-36.99	20241015	10850	50.41	20231128	4.70	N	397030	1000	224 억	2890032	N	N	98	N	N
34	20241125	161316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16190	840	2	5.47	6743632600	423545	55.27	15600	16380	15390	19950	10750	15350	15927.01	12.75	20064	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3632	-24.46	6.05	12	1.89	-662.00	2677.00	25900	20241015	-37.49	10750	20231120	50.60	25900	-37.49	20241015	11510	40.66	20240205	25900	-37.49	20241015	10850	49.22	20231128	4.67	N	397030	1000	224 억	2860311	N	N	98	N	N
35	20241125	151344	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16200	850	2	5.54	6509236600	409074	53.38	15600	16380	15390	19950	10750	15350	15918.58	12.75	21382	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3635	-24.47	6.05	12	1.82	-662.00	2677.00	25900	20241015	-37.45	10750	20231120	50.70	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	10850	49.31	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
36	20241125	141340	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16130	780	2	5.08	5939063500	373767	48.77	15600	16380	15390	19950	10750	15350	15896.54	12.75	19329	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3619	-24.37	6.03	12	1.67	-662.00	2677.00	25900	20241015	-37.72	10750	20231120	50.05	25900	-37.72	20241015	11510	40.14	20240205	25900	-37.72	20241015	10850	48.66	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
37	20241125	131329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16200	850	2	5.54	5319821740	335565	43.79	15600	16380	15390	19950	10750	15350	15860.39	12.75	20250	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3635	-24.47	6.05	12	1.50	-662.00	2677.00	25900	20241015	-37.45	10750	20231120	50.70	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	10850	49.31	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
38	20241125	121346	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16240	890	2	5.80	4551643090	288310	37.62	15600	16260	15390	19950	10750	15350	15794.49	12.75	11346	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3644	-24.53	6.07	12	1.29	-662.00	2677.00	25900	20241015	-37.30	10750	20231120	51.07	25900	-37.30	20241015	11510	41.09	20240205	25900	-37.30	20241015	10850	49.68	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
39	20241125	111340	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15970	620	2	4.04	3568862720	227473	29.68	15600	16050	15390	19950	10750	15350	15696.24	12.75	14232	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3583	-24.12	5.97	12	1.01	-662.00	2677.00	25900	20241015	-38.34	10750	20231120	48.56	25900	-38.34	20241015	11510	38.75	20240205	25900	-38.34	20241015	10850	47.19	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
40	20241125	101324	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	340	2	2.21	2428205400	155567	20.30	15600	15810	15390	19950	10750	15350	15616.71	12.75	8431	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3520	-23.70	5.86	12	0.69	-662.00	2677.00	25900	20241015	-39.42	10750	20231120	45.95	25900	-39.42	20241015	11510	36.32	20240205	25900	-39.42	20241015	10850	44.61	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
41	20241125	091323	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	340	2	2.21	985884070	63209	8.25	15600	15810	15390	19950	10750	15350	15616.82	12.75	-4961	16863	16106	15643	14886	14423	15875	14655	224	4600	1000	11050	10	1	22435596	3520	-23.70	5.86	12	0.28	-662.00	2677.00	25900	20241015	-39.42	10750	20231120	45.95	25900	-39.42	20241015	11510	36.32	20240205	25900	-39.42	20241015	10850	44.61	20231128	4.67	N	397030	1000	224 억	2860311	N	N	552	N	N
42	20241122	161210	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	-910	5	-5.60	11907302700	759491	128.73	16210	16400	15180	21100	11390	16260	15678.63	12.56	118576	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3444	-23.19	5.73	12	3.39	-662.00	2677.00	25900	20241015	-40.73	10750	20231120	42.79	25900	-40.73	20241015	11510	33.36	20240205	25900	-40.73	20241015	10850	41.47	20231128	4.71	N	397030	1000	224 억	2816947	N	N	552	N	N
43	20241122	151226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	-960	5	-5.90	11544696720	735852	124.72	16210	16400	15180	21100	11390	16260	15688.83	12.56	108079	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3433	-23.11	5.72	12	3.28	-662.00	2677.00	25900	20241015	-40.93	10750	20231120	42.33	25900	-40.93	20241015	11510	32.93	20240205	25900	-40.93	20241015	10850	41.01	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
44	20241122	141228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15270	-990	5	-6.09	9774840550	621041	105.26	16210	16400	15180	21100	11390	16260	15739.38	12.56	86149	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3426	-23.07	5.70	12	2.77	-662.00	2677.00	25900	20241015	-41.04	10750	20231120	42.05	25900	-41.04	20241015	11510	32.67	20240205	25900	-41.04	20241015	10850	40.74	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
45	20241122	131222	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-730	5	-4.49	7202794170	453711	76.90	16210	16400	15530	21100	11390	16260	15875.23	12.56	42493	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3484	-23.46	5.80	12	2.02	-662.00	2677.00	25900	20241015	-40.04	10750	20231120	44.47	25900	-40.04	20241015	11510	34.93	20240205	25900	-40.04	20241015	10850	43.13	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
46	20241122	121232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15840	-420	5	-2.58	5628129200	353237	59.87	16210	16400	15600	21100	11390	16260	15932.94	12.56	37537	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3554	-23.93	5.92	12	1.57	-662.00	2677.00	25900	20241015	-38.84	10750	20231120	47.35	25900	-38.84	20241015	11510	37.62	20240205	25900	-38.84	20241015	10850	45.99	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
47	20241122	111218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15920	-340	5	-2.09	4717727880	295700	50.12	16210	16400	15600	21100	11390	16260	15954.37	12.56	18159	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3572	-24.05	5.95	12	1.32	-662.00	2677.00	25900	20241015	-38.53	10750	20231120	48.09	25900	-38.53	20241015	11510	38.31	20240205	25900	-38.53	20241015	10850	46.73	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
48	20241122	101238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15820	-440	5	-2.71	2941549420	183090	31.03	16210	16400	15820	21100	11390	16260	16066.06	12.56	-12754	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3549	-23.90	5.91	12	0.82	-662.00	2677.00	25900	20241015	-38.92	10750	20231120	47.16	25900	-38.92	20241015	11510	37.45	20240205	25900	-38.92	20241015	10850	45.81	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
49	20241122	091231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15930	-330	5	-2.03	1103578100	68741	11.65	16210	16400	15920	21100	11390	16260	16053.93	12.56	8561	16993	16626	16213	15846	15433	16420	15640	224	4840	1000	11700	10	1	22435596	3574	-24.06	5.95	12	0.31	-662.00	2677.00	25900	20241015	-38.49	10750	20231120	48.19	25900	-38.49	20241015	11510	38.40	20240205	25900	-38.49	20241015	10850	46.82	20231128	4.71	N	397030	1000	224 억	2816947	N	N	792	N	N
50	20241121	161218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	-340	5	-2.05	9436440130	584635	113.61	16430	16580	15800	21550	11620	16600	16140.48	12.21	137735	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3648	-24.56	6.07	12	2.61	-662.00	2677.00	25900	20241015	-37.22	10750	20231120	51.26	25900	-37.22	20241015	11510	41.27	20240205	25900	-37.22	20241015	10850	49.86	20231128	4.78	N	397030	1000	224 억	2739454	N	N	792	N	N
51	20241121	151241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	-340	5	-2.05	9174391390	568517	110.48	16430	16580	15800	21550	11620	16600	16137.39	12.21	135165	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3648	-24.56	6.07	12	2.53	-662.00	2677.00	25900	20241015	-37.22	10750	20231120	51.26	25900	-37.22	20241015	11510	41.27	20240205	25900	-37.22	20241015	10850	49.86	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
52	20241121	141240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16280	-320	5	-1.93	8400296430	520848	101.21	16430	16580	15800	21550	11620	16600	16128.10	12.21	119072	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3653	-24.59	6.08	12	2.32	-662.00	2677.00	25900	20241015	-37.14	10750	20231120	51.44	25900	-37.14	20241015	11510	41.44	20240205	25900	-37.14	20241015	10850	50.05	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
53	20241121	131231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	-200	5	-1.20	7715818580	478898	93.06	16430	16580	15800	21550	11620	16600	16111.59	12.21	122945	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3679	-24.77	6.13	12	2.13	-662.00	2677.00	25900	20241015	-36.68	10750	20231120	52.56	25900	-36.68	20241015	11510	42.48	20240205	25900	-36.68	20241015	10850	51.15	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
54	20241121	121233	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16230	-370	5	-2.23	7057076550	438561	85.22	16430	16580	15800	21550	11620	16600	16091.42	12.21	118525	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3641	-24.52	6.06	12	1.95	-662.00	2677.00	25900	20241015	-37.34	10750	20231120	50.98	25900	-37.34	20241015	11510	41.01	20240205	25900	-37.34	20241015	10850	49.59	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
55	20241121	111237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16110	-490	5	-2.95	6305223320	392000	76.17	16430	16580	15800	21550	11620	16600	16084.73	12.21	95155	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3614	-24.34	6.02	12	1.75	-662.00	2677.00	25900	20241015	-37.80	10750	20231120	49.86	25900	-37.80	20241015	11510	39.97	20240205	25900	-37.80	20241015	10850	48.48	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
56	20241121	101236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16040	-560	5	-3.37	4983035400	309961	60.23	16430	16580	15800	21550	11620	16600	16076.30	12.21	77349	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3599	-24.23	5.99	12	1.38	-662.00	2677.00	25900	20241015	-38.07	10750	20231120	49.21	25900	-38.07	20241015	11510	39.36	20240205	25900	-38.07	20241015	10850	47.83	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
57	20241121	091237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16240	-360	5	-2.17	1058738830	65026	12.64	16430	16580	16130	21550	11620	16600	16281.69	12.21	4102	18066	17332	16946	16212	15826	17140	16020	224	4950	1000	11950	10	1	22435596	3644	-24.53	6.07	12	0.29	-662.00	2677.00	25900	20241015	-37.30	10750	20231120	51.07	25900	-37.30	20241015	11510	41.09	20240205	25900	-37.30	20241015	10850	49.68	20231128	4.78	N	397030	1000	224 억	2739454	N	N	84	N	N
58	20241120	161224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	-870	5	-4.98	8610400530	507362	54.30	17600	17680	16560	22700	12230	17470	16971.85	12.16	59695	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3724	-25.08	6.20	12	2.26	-662.00	2677.00	25900	20241015	-35.91	10750	20231120	54.42	25900	-35.91	20241015	11510	44.22	20240205	25900	-35.91	20241015	10750	54.42	20231120	4.76	N	397030	1000	224 억	2728386	N	N	84	N	N
59	20241120	151241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16660	-810	5	-4.64	7810773640	459233	49.15	17600	17680	16640	22700	12230	17470	17008.30	12.16	51416	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3738	-25.17	6.22	12	2.05	-662.00	2677.00	25900	20241015	-35.68	10750	20231120	54.98	25900	-35.68	20241015	11510	44.74	20240205	25900	-35.68	20241015	10750	54.98	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
60	20241120	141243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17100	-370	5	-2.12	6326928590	371096	39.72	17600	17680	16640	22700	12230	17470	17049.30	12.16	34379	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3836	-25.83	6.39	12	1.65	-662.00	2677.00	25900	20241015	-33.98	10750	20231120	59.07	25900	-33.98	20241015	11510	48.57	20240205	25900	-33.98	20241015	10750	59.07	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
61	20241120	131244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17140	-330	5	-1.89	5633187310	330536	35.38	17600	17680	16640	22700	12230	17470	17042.58	12.16	36846	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3845	-25.89	6.40	12	1.47	-662.00	2677.00	25900	20241015	-33.82	10750	20231120	59.44	25900	-33.82	20241015	11510	48.91	20240205	25900	-33.82	20241015	10750	59.44	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
62	20241120	121242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17140	-330	5	-1.89	4748874030	278796	29.84	17600	17680	16640	22700	12230	17470	17033.50	12.16	32692	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3845	-25.89	6.40	12	1.24	-662.00	2677.00	25900	20241015	-33.82	10750	20231120	59.44	25900	-33.82	20241015	11510	48.91	20240205	25900	-33.82	20241015	10750	59.44	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
63	20241120	111246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17150	-320	5	-1.83	4457847260	261845	28.02	17600	17680	16640	22700	12230	17470	17024.75	12.16	27342	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3848	-25.91	6.41	12	1.17	-662.00	2677.00	25900	20241015	-33.78	10750	20231120	59.53	25900	-33.78	20241015	11510	49.00	20240205	25900	-33.78	20241015	10750	59.53	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
64	20241120	101245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17080	-390	5	-2.23	4060087470	238621	25.54	17600	17680	16640	22700	12230	17470	17014.79	12.16	21608	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3832	-25.80	6.38	12	1.06	-662.00	2677.00	25900	20241015	-34.05	10750	20231120	58.88	25900	-34.05	20241015	11510	48.39	20240205	25900	-34.05	20241015	10750	58.88	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
65	20241120	091243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17130	-340	5	-1.95	957379320	55421	5.93	17600	17680	17070	22700	12230	17470	17274.65	12.16	1503	18850	18160	17560	16870	16270	18505	17215	224	5230	1000	12570	10	1	22435596	3843	-25.88	6.40	12	0.25	-662.00	2677.00	25900	20241015	-33.86	10750	20231120	59.35	25900	-33.86	20241015	11510	48.83	20240205	25900	-33.86	20241015	10750	59.35	20231120	4.76	N	397030	1000	224 억	2728386	N	N	700	N	N
66	20241119	161131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17470	-1030	5	-5.57	16295426710	931247	37.02	16960	18250	16960	24050	12950	18500	17497.84	12.65	-15152	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3919	-26.39	6.53	12	4.15	-662.00	2677.00	25900	20241015	-32.55	10750	20231120	62.51	25900	-32.55	20241015	11510	51.78	20240205	25900	-32.55	20241015	10750	62.51	20231120	4.74	N	397030	1000	224 억	2838699	N	N	700	N	N
67	20241119	151155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17510	-990	5	-5.35	15918760070	909700	36.16	16960	18250	16960	24050	12950	18500	17498.22	12.65	-12159	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3928	-26.45	6.54	12	4.05	-662.00	2677.00	25900	20241015	-32.39	10750	20231120	62.88	25900	-32.39	20241015	11510	52.13	20240205	25900	-32.39	20241015	10750	62.88	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
68	20241119	141153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17150	-1350	5	-7.30	13683565370	780706	31.04	16960	18250	16960	24050	12950	18500	17526.38	12.65	-16243	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3848	-25.91	6.41	12	3.48	-662.00	2677.00	25900	20241015	-33.78	10750	20231120	59.53	25900	-33.78	20241015	11510	49.00	20240205	25900	-33.78	20241015	10750	59.53	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
69	20241119	131156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17500	-1000	5	-5.41	10999652180	624703	24.83	16960	18250	16960	24050	12950	18500	17606.91	12.65	-24044	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3926	-26.44	6.54	12	2.78	-662.00	2677.00	25900	20241015	-32.43	10750	20231120	62.79	25900	-32.43	20241015	11510	52.04	20240205	25900	-32.43	20241015	10750	62.79	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
70	20241119	121141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17620	-880	5	-4.76	10164971800	577199	22.95	16960	18250	16960	24050	12950	18500	17609.89	12.65	-12484	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3953	-26.62	6.58	12	2.57	-662.00	2677.00	25900	20241015	-31.97	10750	20231120	63.91	25900	-31.97	20241015	11510	53.08	20240205	25900	-31.97	20241015	10750	63.91	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
71	20241119	111154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17720	-780	5	-4.22	8835741130	501826	19.95	16960	18250	16960	24050	12950	18500	17606.06	12.65	-30522	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3976	-26.77	6.62	12	2.24	-662.00	2677.00	25900	20241015	-31.58	10750	20231120	64.84	25900	-31.58	20241015	11510	53.95	20240205	25900	-31.58	20241015	10750	64.84	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
72	20241119	101220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17570	-930	5	-5.03	7159482810	407510	16.20	16960	18250	16960	24050	12950	18500	17567.41	12.65	-47519	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	3942	-26.54	6.56	12	1.82	-662.00	2677.00	25900	20241015	-32.16	10750	20231120	63.44	25900	-32.16	20241015	11510	52.65	20240205	25900	-32.16	20241015	10750	63.44	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
73	20241119	091218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18180	-320	5	-1.73	3518575750	201671	8.02	16960	18250	16960	24050	12950	18500	17443.80	12.65	-13105	19733	19116	18463	17846	17193	18790	17520	224	5550	1000	13320	10	1	22435596	4079	-27.46	6.79	12	0.90	-662.00	2677.00	25900	20241015	-29.81	10750	20231120	69.12	25900	-29.81	20241015	11510	57.95	20240205	25900	-29.81	20241015	10750	69.12	20231120	4.74	N	397030	1000	224 억	2838699	N	N	1205	N	N
74	20241118	161139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18500	-290	5	-1.54	6551536440	356674	85.08	18650	19080	17810	24400	13160	18790	18366.03	3.23	-41313	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4151	-27.95	6.91	12	1.59	-662.00	2677.00	25900	20241015	-28.57	10750	20231120	72.09	25900	-28.57	20241015	11510	60.73	20240205	25900	-28.57	20241015	10750	72.09	20231120	4.82	N	397030	1000	224 억	724350	N	N	1205	N	N
75	20241118	151154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18440	-350	5	-1.86	6416029250	349331	83.33	18650	19080	17810	24400	13160	18790	18364.26	3.23	-42081	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4137	-27.85	6.89	12	1.56	-662.00	2677.00	25900	20241015	-28.80	10750	20231120	71.53	25900	-28.80	20241015	11510	60.21	20240205	25900	-28.80	20241015	10750	71.53	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
76	20241118	141156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18400	-390	5	-2.08	5880858940	320262	76.40	18650	19080	17810	24400	13160	18790	18360.06	3.23	-45301	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4128	-27.79	6.87	12	1.43	-662.00	2677.00	25900	20241015	-28.96	10750	20231120	71.16	25900	-28.96	20241015	11510	59.86	20240205	25900	-28.96	20241015	10750	71.16	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
77	20241118	131146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18270	-520	5	-2.77	5473901930	298013	71.09	18650	19080	17810	24400	13160	18790	18365.24	3.23	-44411	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4099	-27.60	6.82	12	1.33	-662.00	2677.00	25900	20241015	-29.46	10750	20231120	69.95	25900	-29.46	20241015	11510	58.73	20240205	25900	-29.46	20241015	10750	69.95	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
78	20241118	121153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18430	-360	5	-1.92	4761418740	259101	61.81	18650	19080	17810	24400	13160	18790	18373.58	3.23	-33110	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4135	-27.84	6.88	12	1.15	-662.00	2677.00	25900	20241015	-28.84	10750	20231120	71.44	25900	-28.84	20241015	11510	60.12	20240205	25900	-28.84	20241015	10750	71.44	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
79	20241118	111152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-130	5	-0.69	4281274850	233182	55.63	18650	19080	17810	24400	13160	18790	18356.64	3.23	-28936	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4186	-28.19	6.97	12	1.04	-662.00	2677.00	25900	20241015	-27.95	10750	20231120	73.58	25900	-27.95	20241015	11510	62.12	20240205	25900	-27.95	20241015	10750	73.58	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
80	20241118	101140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18550	-240	5	-1.28	3179383040	174582	41.65	18650	18660	17810	24400	13160	18790	18204.93	3.23	-15081	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4162	-28.02	6.93	12	0.78	-662.00	2677.00	25900	20241015	-28.38	10750	20231120	72.56	25900	-28.38	20241015	11510	61.16	20240205	25900	-28.38	20241015	10750	72.56	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
81	20241118	091139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18050	-740	5	-3.94	1156700600	63314	15.10	18650	18660	18010	24400	13160	18790	18252.88	3.23	-18582	19690	19240	18640	18190	17590	19465	18415	224	5610	1000	13520	10	1	22435596	4050	-27.27	6.74	12	0.28	-662.00	2677.00	25900	20241015	-30.31	10750	20231120	67.91	25900	-30.31	20241015	11510	56.82	20240205	25900	-30.31	20241015	10750	67.91	20231120	4.82	N	397030	1000	224 억	724350	N	N	984	N	N
82	20241115	161229	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18790	-100	5	-0.53	7677015560	416082	76.64	18780	19090	18040	24550	13230	18890	18448.72	3.66	-96240	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4216	-28.38	7.02	12	1.85	-662.00	2677.00	25900	20241015	-27.45	10750	20231120	74.79	25900	-27.45	20241015	11510	63.25	20240205	25900	-27.45	20241015	10750	74.79	20231120	4.87	N	397030	1000	224 억	821528	N	N	984	N	N
83	20241115	151259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-230	5	-1.22	7475763930	405321	74.66	18780	19090	18040	24550	13230	18890	18443.30	3.66	-95634	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4186	-28.19	6.97	12	1.81	-662.00	2677.00	25900	20241015	-27.95	10750	20231120	73.58	25900	-27.95	20241015	11510	62.12	20240205	25900	-27.95	20241015	10750	73.58	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
84	20241115	141244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	70	2	0.37	6456596140	351135	64.68	18780	18960	18040	24550	13230	18890	18386.80	3.66	-90885	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4254	-28.64	7.08	12	1.57	-662.00	2677.00	25900	20241015	-26.80	10750	20231120	76.37	25900	-26.80	20241015	11510	64.73	20240205	25900	-26.80	20241015	10750	76.37	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
85	20241115	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18300	-590	5	-3.12	5263654000	286840	52.84	18780	18920	18040	24550	13230	18890	18349.19	3.66	-73374	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4106	-27.64	6.84	12	1.28	-662.00	2677.00	25900	20241015	-29.34	10750	20231120	70.23	25900	-29.34	20241015	11510	58.99	20240205	25900	-29.34	20241015	10750	70.23	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
86	20241115	121243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18090	-800	5	-4.24	4540891680	247262	45.55	18780	18920	18040	24550	13230	18890	18363.22	3.66	-54121	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4059	-27.33	6.76	12	1.10	-662.00	2677.00	25900	20241015	-30.15	10750	20231120	68.28	25900	-30.15	20241015	11510	57.17	20240205	25900	-30.15	20241015	10750	68.28	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
87	20241115	111215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18150	-740	5	-3.92	3738240200	203034	37.40	18780	18920	18050	24550	13230	18890	18410.26	3.66	-39175	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4072	-27.42	6.78	12	0.90	-662.00	2677.00	25900	20241015	-29.92	10750	20231120	68.84	25900	-29.92	20241015	11510	57.69	20240205	25900	-29.92	20241015	10750	68.84	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
88	20241115	101214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18200	-690	5	-3.65	2608072270	141002	25.97	18780	18920	18190	24550	13230	18890	18494.77	3.66	-22753	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4083	-27.49	6.80	12	0.63	-662.00	2677.00	25900	20241015	-29.73	10750	20231120	69.30	25900	-29.73	20241015	11510	58.12	20240205	25900	-29.73	20241015	10750	69.30	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
89	20241115	091125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18630	-260	5	-1.38	637314560	34064	6.27	18780	18920	18500	24550	13230	18890	18705.59	3.66	-3032	20203	19546	19043	18386	17883	19875	18715	224	5660	1000	13600	10	1	22435596	4180	-28.14	6.96	12	0.15	-662.00	2677.00	25900	20241015	-28.07	10750	20231120	73.30	25900	-28.07	20241015	11510	61.86	20240205	25900	-28.07	20241015	10750	73.30	20231120	4.87	N	397030	1000	224 억	821528	N	N	50	N	N
90	20241114	161205	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18730	430	2	2.35	9901678420	515961	69.71	18540	19700	18540	23750	12810	18300	19190.79	3.27	84515	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4202	-28.29	7.00	12	2.30	-662.00	2677.00	25900	20241015	-27.68	10750	20231120	74.23	25900	-27.68	20241015	11510	62.73	20240205	25900	-27.68	20241015	10750	74.23	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
91	20241114	151215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19130	830	2	4.54	8798850670	457975	61.88	18540	19700	18540	23750	12810	18300	19212.56	3.27	77500	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4292	-28.90	7.15	12	2.04	-662.00	2677.00	25900	20241015	-26.14	10750	20231120	77.95	25900	-26.14	20241015	11510	66.20	20240205	25900	-26.14	20241015	10750	77.95	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
92	20241114	141206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	800	2	4.37	7976287380	414955	56.06	18540	19700	18540	23750	12810	18300	19222.10	3.27	63969	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4285	-28.85	7.13	12	1.85	-662.00	2677.00	25900	20241015	-26.25	10750	20231120	77.67	25900	-26.25	20241015	11510	65.94	20240205	25900	-26.25	20241015	10750	77.67	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
93	20241114	131207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19140	840	2	4.59	7098251660	369083	49.87	18540	19700	18540	23750	12810	18300	19232.18	3.27	60536	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4294	-28.91	7.15	12	1.65	-662.00	2677.00	25900	20241015	-26.10	10750	20231120	78.05	25900	-26.10	20241015	11510	66.29	20240205	25900	-26.10	20241015	10750	78.05	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
94	20241114	121203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19400	1100	2	6.01	6512990990	338667	45.76	18540	19700	18540	23750	12810	18300	19231.31	3.27	65389	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4353	-29.31	7.25	12	1.51	-662.00	2677.00	25900	20241015	-25.10	10750	20231120	80.47	25900	-25.10	20241015	11510	68.55	20240205	25900	-25.10	20241015	10750	80.47	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
95	20241114	111204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19440	1140	2	6.23	5317956280	276845	37.40	18540	19700	18540	23750	12810	18300	19209.22	3.27	48066	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4361	-29.37	7.26	12	1.23	-662.00	2677.00	25900	20241015	-24.94	10750	20231120	80.84	25900	-24.94	20241015	11510	68.90	20240205	25900	-24.94	20241015	10750	80.84	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
96	20241114	101223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19160	860	2	4.70	1679261840	88753	11.99	18540	19200	18540	23750	12810	18300	18920.77	3.27	862	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4299	-28.94	7.16	12	0.40	-662.00	2677.00	25900	20241015	-26.02	10750	20231120	78.23	25900	-26.02	20241015	11510	66.46	20240205	25900	-26.02	20241015	10750	78.23	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
97	20241114	091157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18300	0	3	0.00	0	0	0.00	0	0	0	23750	12810	18300	0.00	3.27	0	20900	19600	18850	17550	16800	19225	17175	224	5450	1000	13170	10	1	22435596	4106	-27.64	6.84	12	0.00	-662.00	2677.00	25900	20241015	-29.34	10750	20231120	70.23	25900	-29.34	20241015	11510	58.99	20240205	25900	-29.34	20241015	10750	70.23	20231120	4.81	N	397030	1000	224 억	734488	N	N	830	N	N
98	20241113	160816	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18300	-1850	5	-9.18	13757040780	730599	117.99	19850	20150	18100	26150	14150	20150	18828.74	3.40	-28306	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4106	-27.64	6.84	12	3.26	-662.00	2677.00	25900	20241015	-29.34	10750	20231120	70.23	25900	-29.34	20241015	11510	58.99	20240205	25900	-29.34	20241015	10750	70.23	20231120	4.80	N	397030	1000	224 억	762740	N	N	830	N	N
99	20241113	150854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18290	-1860	5	-9.23	12939984050	685775	110.75	19850	20150	18240	26150	14150	20150	18866.80	3.40	-36861	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4103	-27.63	6.83	12	3.06	-662.00	2677.00	25900	20241015	-29.38	10750	20231120	70.14	25900	-29.38	20241015	11510	58.91	20240205	25900	-29.38	20241015	10750	70.14	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
100	20241113	140850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	-1560	5	-7.74	11696843880	618132	99.83	19850	20150	18400	26150	14150	20150	18920.40	3.40	-40054	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4171	-28.08	6.94	12	2.76	-662.00	2677.00	25900	20241015	-28.22	10750	20231120	72.93	25900	-28.22	20241015	11510	61.51	20240205	25900	-28.22	20241015	10750	72.93	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
101	20241113	130853	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18570	-1580	5	-7.84	10640495720	561231	90.64	19850	20150	18450	26150	14150	20150	18956.55	3.40	-35373	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4166	-28.05	6.94	12	2.50	-662.00	2677.00	25900	20241015	-28.30	10750	20231120	72.74	25900	-28.30	20241015	11510	61.34	20240205	25900	-28.30	20241015	10750	72.74	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
102	20241113	120842	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	-1560	5	-7.74	9732437520	512247	82.73	19850	20150	18500	26150	14150	20150	18996.68	3.40	-34324	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4171	-28.08	6.94	12	2.28	-662.00	2677.00	25900	20241015	-28.22	10750	20231120	72.93	25900	-28.22	20241015	11510	61.51	20240205	25900	-28.22	20241015	10750	72.93	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
103	20241113	110838	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	-1190	5	-5.91	8628447340	452996	73.16	19850	20150	18500	26150	14150	20150	19044.46	3.40	-25612	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4254	-28.64	7.08	12	2.02	-662.00	2677.00	25900	20241015	-26.80	10750	20231120	76.37	25900	-26.80	20241015	11510	64.73	20240205	25900	-26.80	20241015	10750	76.37	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
104	20241113	100839	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-1490	5	-7.39	6329244310	330305	53.34	19850	20150	18530	26150	14150	20150	19158.06	3.40	-20897	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4186	-28.19	6.97	12	1.47	-662.00	2677.00	25900	20241015	-27.95	10750	20231120	73.58	25900	-27.95	20241015	11510	62.12	20240205	25900	-27.95	20241015	10750	73.58	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
105	20241113	090828	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19800	-350	5	-1.74	874288330	43940	7.10	19850	20150	19750	26150	14150	20150	19889.92	3.40	-7893	22816	21482	20766	19432	18716	21125	19075	224	6000	1000	14500	10	1	22435596	4442	-29.91	7.40	12	0.20	-662.00	2677.00	25900	20241015	-23.55	10750	20231120	84.19	25900	-23.55	20241015	11510	72.02	20240205	25900	-23.55	20241015	10750	84.19	20231120	4.80	N	397030	1000	224 억	762740	N	N	672	N	N
106	20241112	161122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20150	-1800	5	-8.20	12678267000	611601	116.54	22050	22100	20050	28500	15400	21950	20731.02	4.12	-161834	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4521	-30.44	7.53	12	2.73	-662.00	2677.00	25900	20241015	-22.20	10750	20231120	87.44	25900	-22.20	20241015	11510	75.07	20240205	25900	-22.20	20241015	10750	87.44	20231120	4.78	N	397030	1000	224 억	924569	N	N	672	N	N
107	20241112	151136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20150	-1800	5	-8.20	12006936850	578237	110.18	22050	22100	20050	28500	15400	21950	20764.73	4.12	-167100	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4521	-30.44	7.53	12	2.58	-662.00	2677.00	25900	20241015	-22.20	10750	20231120	87.44	25900	-22.20	20241015	11510	75.07	20240205	25900	-22.20	20241015	10750	87.44	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
108	20241112	141138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	-1500	5	-6.83	9739547450	466381	88.87	22050	22100	20350	28500	15400	21950	20883.24	4.12	-150674	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4588	-30.89	7.64	12	2.08	-662.00	2677.00	25900	20241015	-21.04	10750	20231120	90.23	25900	-21.04	20241015	11510	77.67	20240205	25900	-21.04	20241015	10750	90.23	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
109	20241112	131146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-1250	5	-5.69	8663958600	413958	78.88	22050	22100	20400	28500	15400	21950	20929.56	4.12	-132049	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4644	-31.27	7.73	12	1.85	-662.00	2677.00	25900	20241015	-20.08	10750	20231120	92.56	25900	-20.08	20241015	11510	79.84	20240205	25900	-20.08	20241015	10750	92.56	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
110	20241112	121135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	-1350	5	-6.15	7797686950	371850	70.86	22050	22100	20400	28500	15400	21950	20969.98	4.12	-115555	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4622	-31.12	7.70	12	1.66	-662.00	2677.00	25900	20241015	-20.46	10750	20231120	91.63	25900	-20.46	20241015	11510	78.97	20240205	25900	-20.46	20241015	10750	91.63	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
111	20241112	111129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	-1200	5	-5.47	6650370050	316157	60.24	22050	22100	20550	28500	15400	21950	21035.02	4.12	-90030	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4655	-31.34	7.75	12	1.41	-662.00	2677.00	25900	20241015	-19.88	10750	20231120	93.02	25900	-19.88	20241015	11510	80.28	20240205	25900	-19.88	20241015	10750	93.02	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
112	20241112	101129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	-1150	5	-5.24	4828375150	228282	43.50	22050	22100	20700	28500	15400	21950	21150.92	4.12	-58458	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4667	-31.42	7.77	12	1.02	-662.00	2677.00	25900	20241015	-19.69	10750	20231120	93.49	25900	-19.69	20241015	11510	80.71	20240205	25900	-19.69	20241015	10750	93.49	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
113	20241112	091129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-500	5	-2.28	926172450	42668	8.13	22050	22100	21450	28500	15400	21950	21706.49	4.12	-12288	22683	22316	21683	21316	20683	22500	21500	224	6550	1000	15800	50	1	22435596	4812	-32.40	8.01	12	0.19	-662.00	2677.00	25900	20241015	-17.18	10750	20231120	99.53	25900	-17.18	20241015	11510	86.36	20240205	25900	-17.18	20241015	10750	99.53	20231120	4.78	N	397030	1000	224 억	924569	N	N	36	N	N
114	20241111	161118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	600	2	2.81	11190588500	518960	117.72	21650	22050	21050	27750	14950	21350	21562.67	4.29	-121973	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4925	-33.16	8.20	12	2.31	-662.00	2677.00	25900	20241015	-15.25	10750	20231120	104.19	25900	-15.25	20241015	11510	90.70	20240205	25900	-15.25	20241015	10750	104.19	20231120	4.76	N	397030	1000	224 억	963340	N	N	36	N	N
115	20241111	151152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	500	2	2.34	10767030300	499621	113.34	21650	22050	21050	27750	14950	21350	21550.60	4.29	-116837	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4902	-33.01	8.16	12	2.23	-662.00	2677.00	25900	20241015	-15.64	10750	20231120	103.26	25900	-15.64	20241015	11510	89.83	20240205	25900	-15.64	20241015	10750	103.26	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
116	20241111	141137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	250	2	1.17	8014506350	373474	84.72	21650	21750	21050	27750	14950	21350	21459.49	4.29	-82046	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4846	-32.63	8.07	12	1.66	-662.00	2677.00	25900	20241015	-16.60	10750	20231120	100.93	25900	-16.60	20241015	11510	87.66	20240205	25900	-16.60	20241015	10750	100.93	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
117	20241111	131135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	50	2	0.23	7055477300	328612	74.54	21650	21750	21050	27750	14950	21350	21470.72	4.29	-85100	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4801	-32.33	7.99	12	1.46	-662.00	2677.00	25900	20241015	-17.37	10750	20231120	99.07	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10750	99.07	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
118	20241111	121129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	50	2	0.23	6245278400	290748	65.96	21650	21750	21050	27750	14950	21350	21480.26	4.29	-74404	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4801	-32.33	7.99	12	1.30	-662.00	2677.00	25900	20241015	-17.37	10750	20231120	99.07	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10750	99.07	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
119	20241111	111127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-50	5	-0.23	5670019350	263866	59.86	21650	21750	21050	27750	14950	21350	21488.52	4.29	-71225	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4779	-32.18	7.96	12	1.18	-662.00	2677.00	25900	20241015	-17.76	10750	20231120	98.14	25900	-17.76	20241015	11510	85.06	20240205	25900	-17.76	20241015	10750	98.14	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
120	20241111	101120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	50	2	0.23	3995658400	186345	42.27	21650	21700	21050	27750	14950	21350	21442.51	4.29	-52743	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4801	-32.33	7.99	12	0.83	-662.00	2677.00	25900	20241015	-17.37	10750	20231120	99.07	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10750	99.07	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
121	20241111	091117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-100	5	-0.47	1211362050	56599	12.84	21650	21650	21050	27750	14950	21350	21403.00	4.29	-16535	22183	21766	20983	20566	19783	21975	20775	224	6400	1000	15370	50	1	22435596	4768	-32.10	7.94	12	0.25	-662.00	2677.00	25900	20241015	-17.95	10750	20231120	97.67	25900	-17.95	20241015	11510	84.62	20240205	25900	-17.95	20241015	10750	97.67	20231120	4.76	N	397030	1000	224 억	963340	N	N	0	N	N
122	20241108	161110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	1200	2	5.96	9062593950	435967	94.47	20500	21400	20200	26150	14150	20150	20786.89	3.99	51187	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4790	-32.25	7.98	12	1.94	-662.00	2677.00	25900	20241015	-17.57	10580	20231101	101.80	25900	-17.57	20241015	11510	85.49	20240205	25900	-17.57	20241015	10750	98.60	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
123	20241108	151121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	850	2	4.22	8339954800	401872	87.08	20500	21400	20200	26150	14150	20150	20752.76	3.99	50314	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4711	-31.72	7.84	12	1.79	-662.00	2677.00	25900	20241015	-18.92	10580	20231101	98.49	25900	-18.92	20241015	11510	82.45	20240205	25900	-18.92	20241015	10750	95.35	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
124	20241108	141119	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	900	2	4.47	5778667450	280727	60.83	20500	21050	20200	26150	14150	20150	20584.65	3.99	47163	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4723	-31.80	7.86	12	1.25	-662.00	2677.00	25900	20241015	-18.73	10580	20231101	98.96	25900	-18.73	20241015	11510	82.88	20240205	25900	-18.73	20241015	10750	95.81	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
125	20241108	131121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	250	2	1.24	3662871000	178548	38.69	20500	20750	20200	26150	14150	20150	20514.77	3.99	29880	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4577	-30.82	7.62	12	0.80	-662.00	2677.00	25900	20241015	-21.24	10580	20231101	92.82	25900	-21.24	20241015	11510	77.24	20240205	25900	-21.24	20241015	10750	89.77	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
126	20241108	121120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	350	2	1.74	3198418300	155856	33.77	20500	20750	20200	26150	14150	20150	20521.62	3.99	23899	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4599	-30.97	7.66	12	0.69	-662.00	2677.00	25900	20241015	-20.85	10580	20231101	93.76	25900	-20.85	20241015	11510	78.11	20240205	25900	-20.85	20241015	10750	90.70	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
127	20241108	111120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	400	2	1.99	2688158200	131062	28.40	20500	20750	20200	26150	14150	20150	20510.58	3.99	22459	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4611	-31.04	7.68	12	0.58	-662.00	2677.00	25900	20241015	-20.66	10580	20231101	94.23	25900	-20.66	20241015	11510	78.54	20240205	25900	-20.66	20241015	10750	91.16	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
128	20241108	101129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	250	2	1.24	1701335800	82757	17.93	20500	20750	20350	26150	14150	20150	20558.21	3.99	16735	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4577	-30.82	7.62	12	0.37	-662.00	2677.00	25900	20241015	-21.24	10580	20231101	92.82	25900	-21.24	20241015	11510	77.24	20240205	25900	-21.24	20241015	10750	89.77	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
129	20241108	091116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	550	2	2.73	611244400	29622	6.42	20500	20750	20400	26150	14150	20150	20634.81	3.99	10989	22043	21096	20503	19556	18963	20800	19260	224	6000	1000	14500	50	1	22435596	4644	-31.27	7.73	12	0.13	-662.00	2677.00	25900	20241015	-20.08	10580	20231101	95.65	25900	-20.08	20241015	11510	79.84	20240205	25900	-20.08	20241015	10750	92.56	20231120	4.78	N	397030	1000	224 억	895465	N	N	62	N	N
130	20241107	161112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20150	-1200	5	-5.62	9270714090	456904	107.60	21450	21450	19910	27750	14950	21350	20290.34	4.25	-18398	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4521	-30.44	7.53	12	2.04	-662.00	2677.00	25900	20241015	-22.20	10200	20231031	97.55	25900	-22.20	20241015	11510	75.07	20240205	25900	-22.20	20241015	10750	87.44	20231120	4.56	N	397030	1000	224 억	952967	N	N	62	N	N
131	20241107	151117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-1000	5	-4.68	8984703240	442764	104.27	21450	21450	19910	27750	14950	21350	20292.31	4.25	-21352	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4566	-30.74	7.60	12	1.97	-662.00	2677.00	25900	20241015	-21.43	10200	20231031	99.51	25900	-21.43	20241015	11510	76.80	20240205	25900	-21.43	20241015	10750	89.30	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
132	20241107	141121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	-1150	5	-5.39	7998824490	393955	92.78	21450	21450	19910	27750	14950	21350	20303.90	4.25	-30581	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4532	-30.51	7.55	12	1.76	-662.00	2677.00	25900	20241015	-22.01	10200	20231031	98.04	25900	-22.01	20241015	11510	75.50	20240205	25900	-22.01	20241015	10750	87.91	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
133	20241107	131121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-1100	5	-5.15	7736975690	381011	89.73	21450	21450	19910	27750	14950	21350	20306.44	4.25	-30635	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4543	-30.59	7.56	12	1.70	-662.00	2677.00	25900	20241015	-21.81	10200	20231031	98.53	25900	-21.81	20241015	11510	75.93	20240205	25900	-21.81	20241015	10750	88.37	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
134	20241107	121115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-1000	5	-4.68	7038527040	346750	81.66	21450	21450	19910	27750	14950	21350	20298.56	4.25	-25876	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4566	-30.74	7.60	12	1.55	-662.00	2677.00	25900	20241015	-21.43	10200	20231031	99.51	25900	-21.43	20241015	11510	76.80	20240205	25900	-21.43	20241015	10750	89.30	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
135	20241107	111111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20150	-1200	5	-5.62	6323188940	311196	73.29	21450	21450	19910	27750	14950	21350	20318.99	4.25	-23621	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4521	-30.44	7.53	12	1.39	-662.00	2677.00	25900	20241015	-22.20	10200	20231031	97.55	25900	-22.20	20241015	11510	75.07	20240205	25900	-22.20	20241015	10750	87.44	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
136	20241107	101113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-1100	5	-5.15	4959893820	243257	57.29	21450	21450	19980	27750	14950	21350	20389.52	4.25	-8437	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4543	-30.59	7.56	12	1.08	-662.00	2677.00	25900	20241015	-21.81	10200	20231031	98.53	25900	-21.81	20241015	11510	75.93	20240205	25900	-21.81	20241015	10750	88.37	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
137	20241107	091116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	-400	5	-1.87	588485700	27903	6.57	21450	21450	20850	27750	14950	21350	21090.41	4.25	-6219	22516	21932	21366	20782	20216	21650	20500	224	6400	1000	15370	50	1	22435596	4700	-31.65	7.83	12	0.12	-662.00	2677.00	25900	20241015	-19.11	10200	20231031	105.39	25900	-19.11	20241015	11510	82.02	20240205	25900	-19.11	20241015	10750	94.88	20231120	4.56	N	397030	1000	224 억	952967	N	N	1662	N	N
138	20241106	161125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	8975635250	420590	89.42	21650	21950	20800	28000	15100	21550	21340.58	4.33	23689	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4790	-32.25	7.98	12	1.87	-662.00	2677.00	25900	20241015	-17.57	10200	20231031	109.31	25900	-17.57	20241015	11510	85.49	20240205	25900	-17.57	20241015	10750	98.60	20231120	4.58	N	397030	1000	224 억	971564	N	N	1662	N	N
139	20241106	151158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-250	5	-1.16	8759196100	410444	87.26	21650	21950	20800	28000	15100	21550	21340.78	4.33	20043	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4779	-32.18	7.96	12	1.83	-662.00	2677.00	25900	20241015	-17.76	10200	20231031	108.82	25900	-17.76	20241015	11510	85.06	20240205	25900	-17.76	20241015	10750	98.14	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
140	20241106	141146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-250	5	-1.16	7516201250	352259	74.89	21650	21950	20800	28000	15100	21550	21337.14	4.33	18182	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4779	-32.18	7.96	12	1.57	-662.00	2677.00	25900	20241015	-17.76	10200	20231031	108.82	25900	-17.76	20241015	11510	85.06	20240205	25900	-17.76	20241015	10750	98.14	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
141	20241106	131157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	-600	5	-2.78	6281862100	293606	62.42	21650	21950	20800	28000	15100	21550	21395.55	4.33	4381	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4700	-31.65	7.83	12	1.31	-662.00	2677.00	25900	20241015	-19.11	10200	20231031	105.39	25900	-19.11	20241015	11510	82.02	20240205	25900	-19.11	20241015	10750	94.88	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
142	20241106	121122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-150	5	-0.70	4040810450	187325	39.83	21650	21950	21300	28000	15100	21550	21571.12	4.33	-18651	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4801	-32.33	7.99	12	0.83	-662.00	2677.00	25900	20241015	-17.37	10200	20231031	109.80	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10750	99.07	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
143	20241106	111127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	100	2	0.46	2873300200	132936	28.26	21650	21950	21300	28000	15100	21550	21614.16	4.33	-9528	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4857	-32.70	8.09	12	0.59	-662.00	2677.00	25900	20241015	-16.41	10200	20231031	112.25	25900	-16.41	20241015	11510	88.10	20240205	25900	-16.41	20241015	10750	101.40	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
144	20241106	101132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	150	2	0.70	2239600200	103680	22.04	21650	21950	21300	28000	15100	21550	21601.08	4.33	-8384	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4869	-32.78	8.11	12	0.46	-662.00	2677.00	25900	20241015	-16.22	10200	20231031	112.75	25900	-16.22	20241015	11510	88.53	20240205	25900	-16.22	20241015	10750	101.86	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
145	20241106	091125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	250	2	1.16	667846050	31033	6.60	21650	21800	21300	28000	15100	21550	21520.51	4.33	-59	22383	21966	21633	21216	20883	22175	21425	224	6450	1000	15510	50	1	22435596	4891	-32.93	8.14	12	0.14	-662.00	2677.00	25900	20241015	-15.83	10200	20231031	113.73	25900	-15.83	20241015	11510	89.40	20240205	25900	-15.83	20241015	10750	102.79	20231120	4.58	N	397030	1000	224 억	971564	N	N	67	N	N
146	20241105	161051	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	350	2	1.65	10095009600	467510	77.01	21300	22050	21300	27550	14850	21200	21593.20	5.00	-82544	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4835	-32.55	8.05	12	2.08	-662.00	2677.00	25900	20241015	-16.80	10200	20231031	111.27	25900	-16.80	20241015	11510	87.23	20240205	25900	-16.80	20241015	10750	100.47	20231120	4.60	N	397030	1000	224 억	1122309	N	N	67	N	N
147	20241105	151115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	300	2	1.42	9792843250	453468	74.70	21300	22050	21300	27550	14850	21200	21595.44	5.00	-84310	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4824	-32.48	8.03	12	2.02	-662.00	2677.00	25900	20241015	-16.99	10200	20231031	110.78	25900	-16.99	20241015	11510	86.79	20240205	25900	-16.99	20241015	10750	100.00	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
148	20241105	141109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	300	2	1.42	9213235150	426439	70.24	21300	22050	21300	27550	14850	21200	21605.05	5.00	-79995	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4824	-32.48	8.03	12	1.90	-662.00	2677.00	25900	20241015	-16.99	10200	20231031	110.78	25900	-16.99	20241015	11510	86.79	20240205	25900	-16.99	20241015	10750	100.00	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
149	20241105	131118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	250	2	1.18	7565663450	349927	57.64	21300	22050	21300	27550	14850	21200	21620.69	5.00	-45732	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4812	-32.40	8.01	12	1.56	-662.00	2677.00	25900	20241015	-17.18	10200	20231031	110.29	25900	-17.18	20241015	11510	86.36	20240205	25900	-17.18	20241015	10750	99.53	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
150	20241105	121106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	150	2	0.71	6843760350	316269	52.10	21300	22050	21300	27550	14850	21200	21639.05	5.00	-51698	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4790	-32.25	7.98	12	1.41	-662.00	2677.00	25900	20241015	-17.57	10200	20231031	109.31	25900	-17.57	20241015	11510	85.49	20240205	25900	-17.57	20241015	10750	98.60	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
151	20241105	111052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	500	2	2.36	6091236250	281297	46.34	21300	22050	21300	27550	14850	21200	21654.11	5.00	-44864	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4869	-32.78	8.11	12	1.25	-662.00	2677.00	25900	20241015	-16.22	10200	20231031	112.75	25900	-16.22	20241015	11510	88.53	20240205	25900	-16.22	20241015	10750	101.86	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
152	20241105	101103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	350	2	1.65	5575179350	257378	42.40	21300	22050	21300	27550	14850	21200	21661.44	5.00	-40456	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4835	-32.55	8.05	12	1.15	-662.00	2677.00	25900	20241015	-16.80	10200	20231031	111.27	25900	-16.80	20241015	11510	87.23	20240205	25900	-16.80	20241015	10750	100.47	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
153	20241105	091058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	450	2	2.12	1795425400	83342	13.73	21300	21750	21300	27550	14850	21200	21542.86	5.00	-10278	22866	22032	20916	20082	18966	22450	20500	224	6350	1000	15260	50	1	22435596	4857	-32.70	8.09	12	0.37	-662.00	2677.00	25900	20241015	-16.41	10200	20231031	112.25	25900	-16.41	20241015	11510	88.10	20240205	25900	-16.41	20241015	10750	101.40	20231120	4.60	N	397030	1000	224 억	1122309	N	N	1660	N	N
154	20241104	161050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	500	2	2.42	12525852290	599401	201.96	20600	21750	19800	26900	14500	20700	20896.66	5.29	56899	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4756	-32.02	7.92	12	2.67	-662.00	2677.00	25900	20241015	-18.15	10200	20231031	107.84	25900	-18.15	20241015	11510	84.19	20240205	25900	-18.15	20241015	10750	97.21	20231120	4.63	N	397030	1000	224 억	1186596	N	N	1660	N	N
155	20241104	151109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	550	2	2.66	11967248590	572992	193.06	20600	21750	19800	26900	14500	20700	20885.60	5.29	47734	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4768	-32.10	7.94	12	2.55	-662.00	2677.00	25900	20241015	-17.95	10200	20231031	108.33	25900	-17.95	20241015	11510	84.62	20240205	25900	-17.95	20241015	10750	97.67	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
156	20241104	141052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	950	2	4.59	10518944190	505013	170.16	20600	21750	19800	26900	14500	20700	20829.10	5.29	37608	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4857	-32.70	8.09	12	2.25	-662.00	2677.00	25900	20241015	-16.41	10200	20231031	112.25	25900	-16.41	20241015	11510	88.10	20240205	25900	-16.41	20241015	10750	101.40	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
157	20241104	131014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	850	2	4.11	9343239940	450489	151.79	20600	21550	19800	26900	14500	20700	20740.23	5.29	38622	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4835	-32.55	8.05	12	2.01	-662.00	2677.00	25900	20241015	-16.80	10200	20231031	111.27	25900	-16.80	20241015	11510	87.23	20240205	25900	-16.80	20241015	10750	100.47	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
158	20241104	121036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	700	2	3.38	8685081790	419800	141.45	20600	21500	19800	26900	14500	20700	20688.61	5.29	34870	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4801	-32.33	7.99	12	1.87	-662.00	2677.00	25900	20241015	-17.37	10200	20231031	109.80	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10750	99.07	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
159	20241104	111029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	750	2	3.62	7735000490	375403	126.49	20600	21450	19800	26900	14500	20700	20604.48	5.29	20987	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4812	-32.40	8.01	12	1.67	-662.00	2677.00	25900	20241015	-17.18	10200	20231031	110.29	25900	-17.18	20241015	11510	86.36	20240205	25900	-17.18	20241015	10750	99.53	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
160	20241104	101018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21100	400	2	1.93	5412484740	265989	89.62	20600	21100	19800	26900	14500	20700	20348.31	5.29	28287	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4734	-31.87	7.88	12	1.19	-662.00	2677.00	25900	20241015	-18.53	10200	20231031	106.86	25900	-18.53	20241015	11510	83.32	20240205	25900	-18.53	20241015	10750	96.28	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
161	20241104	091038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-350	5	-1.69	1241936100	61042	20.57	20600	20700	20100	26900	14500	20700	20344.65	5.29	-639	21666	21182	20816	20332	19966	21000	20150	224	6200	1000	14900	50	1	22435596	4566	-30.74	7.60	12	0.27	-662.00	2677.00	25900	20241015	-21.43	10200	20231031	99.51	25900	-21.43	20241015	11510	76.80	20240205	25900	-21.43	20241015	10750	89.30	20231120	4.63	N	397030	1000	224 억	1186596	N	N	4697	N	N
162	20241101	160957	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-600	5	-2.82	6033727450	290683	51.75	21000	21300	20450	27650	14950	21300	20757.08	5.43	-893	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4644	-31.27	7.73	12	1.30	-662.00	2677.00	25900	20241015	-20.08	10200	20231031	102.94	25900	-20.08	20241015	11510	79.84	20240205	25900	-20.08	20241015	10580	95.65	20231101	4.59	N	397030	1000	224 억	1218339	N	N	4697	N	N
163	20241101	151017	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	-700	5	-3.29	5527896650	266092	47.38	21000	21300	20450	27650	14950	21300	20774.28	5.43	-8946	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4622	-31.12	7.70	12	1.19	-662.00	2677.00	25900	20241015	-20.46	10200	20231031	101.96	25900	-20.46	20241015	11510	78.97	20240205	25900	-20.46	20241015	10580	94.71	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
164	20241101	140932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	-550	5	-2.58	4552574850	218907	38.98	21000	21300	20450	27650	14950	21300	20796.73	5.43	-20095	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4655	-31.34	7.75	12	0.98	-662.00	2677.00	25900	20241015	-19.88	10200	20231031	103.43	25900	-19.88	20241015	11510	80.28	20240205	25900	-19.88	20241015	10580	96.12	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
165	20241101	131155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-450	5	-2.11	4161362300	200054	35.62	21000	21300	20450	27650	14950	21300	20801.07	5.43	-22891	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4678	-31.50	7.79	12	0.89	-662.00	2677.00	25900	20241015	-19.50	10200	20231031	104.41	25900	-19.50	20241015	11510	81.15	20240205	25900	-19.50	20241015	10580	97.07	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
166	20241101	121155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	-350	5	-1.64	3690066050	177566	31.61	21000	21300	20450	27650	14950	21300	20781.23	5.43	-20843	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4700	-31.65	7.83	12	0.79	-662.00	2677.00	25900	20241015	-19.11	10200	20231031	105.39	25900	-19.11	20241015	11510	82.02	20240205	25900	-19.11	20241015	10580	98.02	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
167	20241101	111152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	-550	5	-2.58	3258445500	156909	27.94	21000	21300	20450	27650	14950	21300	20766.30	5.43	-20374	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4655	-31.34	7.75	12	0.70	-662.00	2677.00	25900	20241015	-19.88	10200	20231031	103.43	25900	-19.88	20241015	11510	80.28	20240205	25900	-19.88	20241015	10580	96.12	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
168	20241101	101154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	-800	5	-3.76	2299818850	110464	19.67	21000	21300	20500	27650	14950	21300	20819.41	5.43	-13987	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4599	-30.97	7.66	12	0.49	-662.00	2677.00	25900	20241015	-20.85	10200	20231031	100.98	25900	-20.85	20241015	11510	78.11	20240205	25900	-20.85	20241015	10580	93.76	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N
169	20241101	091150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	-400	5	-1.88	542163400	25838	4.60	21000	21300	20800	27650	14950	21300	20982.57	5.43	3046	22066	21682	21166	20782	20266	21875	20975	224	6350	1000	15330	50	1	22435596	4689	-31.57	7.81	12	0.12	-662.00	2677.00	25900	20241015	-19.31	10200	20231031	104.90	25900	-19.31	20241015	11510	81.58	20240205	25900	-19.31	20241015	10580	97.54	20231101	4.59	N	397030	1000	224 억	1218339	N	N	106	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History