KissMeData/095700/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 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	160805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-210	5	-3.47	1392214550	234383	170.02	6050	6170	5810	7860	4240	6050	5939.93	3.66	2418	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2660	-3.61	0.81	12	0.51	-1618.00	7168.00	11870	20231123	-50.80	5570	20241121	4.85	10400	-43.85	20240102	5570	4.85	20241121	10460	-44.17	20231129	5570	4.85	20241121	0.52	N	095700	500	227 억	1666809	N	N	19	N	N
3	20241129	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-220	5	-3.64	1340117650	225453	163.54	6050	6170	5810	7860	4240	6050	5944.11	3.66	7013	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2655	-3.60	0.81	12	0.50	-1618.00	7168.00	11870	20231123	-50.88	5570	20241121	4.67	10400	-43.94	20240102	5570	4.67	20241121	10460	-44.26	20231129	5570	4.67	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
4	20241129	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-210	5	-3.47	1235068120	207423	150.46	6050	6170	5820	7860	4240	6050	5954.35	3.66	10695	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2660	-3.61	0.81	12	0.46	-1618.00	7168.00	11870	20231123	-50.80	5570	20241121	4.85	10400	-43.85	20240102	5570	4.85	20241121	10460	-44.17	20231129	5570	4.85	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
5	20241129	130824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-200	5	-3.31	1173971100	196973	142.88	6050	6170	5840	7860	4240	6050	5960.06	3.66	9910	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2664	-3.62	0.82	12	0.43	-1618.00	7168.00	11870	20231123	-50.72	5570	20241121	5.03	10400	-43.75	20240102	5570	5.03	20241121	10460	-44.07	20231129	5570	5.03	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
6	20241129	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-170	5	-2.81	1073079980	179762	130.40	6050	6170	5860	7860	4240	6050	5969.45	3.66	12320	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2678	-3.63	0.82	12	0.39	-1618.00	7168.00	11870	20231123	-50.46	5570	20241121	5.57	10400	-43.46	20240102	5570	5.57	20241121	10460	-43.79	20231129	5570	5.57	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
7	20241129	110827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-100	5	-1.65	863984210	144265	104.65	6050	6170	5900	7860	4240	6050	5988.87	3.66	17764	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2710	-3.68	0.83	12	0.32	-1618.00	7168.00	11870	20231123	-49.87	5570	20241121	6.82	10400	-42.79	20240102	5570	6.82	20241121	10460	-43.12	20231129	5570	6.82	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
8	20241129	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-110	5	-1.82	698654890	116395	84.43	6050	6170	5900	7860	4240	6050	6002.45	3.66	8606	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2705	-3.67	0.83	12	0.26	-1618.00	7168.00	11870	20231123	-49.96	5570	20241121	6.64	10400	-42.88	20240102	5570	6.64	20241121	10460	-43.21	20231129	5570	6.64	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
9	20241129	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	-40	5	-0.66	63058990	10447	7.58	6050	6090	6010	7860	4240	6050	6036.09	3.66	-1015	6210	6130	6040	5960	5870	6170	6000	228	1810	500	4350	10	1	45540494	2737	-3.71	0.84	12	0.02	-1618.00	7168.00	11870	20231123	-49.37	5570	20241121	7.90	10400	-42.21	20240102	5570	7.90	20241121	10460	-42.54	20231129	5570	7.90	20241121	0.52	N	095700	500	227 억	1666809	N	N	22	N	N
10	20241128	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	20	2	0.33	833647680	137533	59.48	6030	6120	5950	7830	4230	6030	6061.47	3.64	9278	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2755	-3.74	0.84	12	0.30	-1618.00	7168.00	11870	20231123	-49.03	5570	20241121	8.62	10400	-41.83	20240102	5570	8.62	20241121	11100	-45.50	20231128	5570	8.62	20241121	0.49	N	095700	500	227 억	1657328	N	N	22	N	N
11	20241128	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	50	2	0.83	792783570	130788	56.56	6030	6120	5950	7830	4230	6030	6061.59	3.64	9522	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2769	-3.76	0.85	12	0.29	-1618.00	7168.00	11870	20231123	-48.78	5570	20241121	9.16	10400	-41.54	20240102	5570	9.16	20241121	11100	-45.23	20231128	5570	9.16	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
12	20241128	140827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	50	2	0.83	715999870	118135	51.09	6030	6120	5950	7830	4230	6030	6060.86	3.64	10138	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2769	-3.76	0.85	12	0.26	-1618.00	7168.00	11870	20231123	-48.78	5570	20241121	9.16	10400	-41.54	20240102	5570	9.16	20241121	11100	-45.23	20231128	5570	9.16	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
13	20241128	130825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	30	2	0.50	664077050	109576	47.39	6030	6120	5950	7830	4230	6030	6060.43	3.64	10020	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2760	-3.75	0.85	12	0.24	-1618.00	7168.00	11870	20231123	-48.95	5570	20241121	8.80	10400	-41.73	20240102	5570	8.80	20241121	11100	-45.41	20231128	5570	8.80	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
14	20241128	120829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	10	2	0.17	612397030	101004	43.68	6030	6120	5950	7830	4230	6030	6063.10	3.64	9258	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2751	-3.73	0.84	12	0.22	-1618.00	7168.00	11870	20231123	-49.12	5570	20241121	8.44	10400	-41.92	20240102	5570	8.44	20241121	11100	-45.59	20231128	5570	8.44	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
15	20241128	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	30	2	0.50	559665230	92272	39.91	6030	6120	5950	7830	4230	6030	6065.39	3.64	9770	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2760	-3.75	0.85	12	0.20	-1618.00	7168.00	11870	20231123	-48.95	5570	20241121	8.80	10400	-41.73	20240102	5570	8.80	20241121	11100	-45.41	20231128	5570	8.80	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
16	20241128	100828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	60	2	1.00	369924150	60938	26.36	6030	6120	5950	7830	4230	6030	6070.51	3.64	2987	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2773	-3.76	0.85	12	0.13	-1618.00	7168.00	11870	20231123	-48.69	5570	20241121	9.34	10400	-41.44	20240102	5570	9.34	20241121	11100	-45.14	20231128	5570	9.34	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
17	20241128	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	60	2	1.00	70860310	11756	5.08	6030	6090	5950	7830	4230	6030	6027.59	3.64	5115	6170	6100	6000	5930	5830	6135	5965	228	1800	500	4340	10	1	45540494	2773	-3.76	0.85	12	0.03	-1618.00	7168.00	11870	20231123	-48.69	5570	20241121	9.34	10400	-41.44	20240102	5570	9.34	20241121	11100	-45.14	20231128	5570	9.34	20241121	0.49	N	095700	500	227 억	1657328	N	N	36	N	N
18	20241127	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	150	2	2.55	1375432920	229536	52.20	5980	6070	5900	7640	4120	5880	5992.19	3.59	22350	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2746	-3.73	0.84	12	0.50	-1618.00	7168.00	11870	20231123	-49.20	5570	20241121	8.26	10400	-42.02	20240102	5570	8.26	20241121	11100	-45.68	20231128	5570	8.26	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
19	20241127	150821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	90	2	1.53	1266984910	211407	48.08	5980	6070	5900	7640	4120	5880	5993.11	3.59	24495	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2719	-3.69	0.83	12	0.46	-1618.00	7168.00	11870	20231123	-49.71	5570	20241121	7.18	10400	-42.60	20240102	5570	7.18	20241121	11100	-46.22	20231128	5570	7.18	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
20	20241127	140821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	80	2	1.36	1159287490	193370	43.98	5980	6070	5900	7640	4120	5880	5995.18	3.59	28176	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2714	-3.68	0.83	12	0.42	-1618.00	7168.00	11870	20231123	-49.79	5570	20241121	7.00	10400	-42.69	20240102	5570	7.00	20241121	11100	-46.31	20231128	5570	7.00	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
21	20241127	130816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	110	2	1.87	998138070	166538	37.88	5980	6070	5900	7640	4120	5880	5993.46	3.59	34548	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2728	-3.70	0.84	12	0.37	-1618.00	7168.00	11870	20231123	-49.54	5570	20241121	7.54	10400	-42.40	20240102	5570	7.54	20241121	11100	-46.04	20231128	5570	7.54	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
22	20241127	120823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	120	2	2.04	728829920	121625	27.66	5980	6070	5900	7640	4120	5880	5992.44	3.59	26403	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2732	-3.71	0.84	12	0.27	-1618.00	7168.00	11870	20231123	-49.45	5570	20241121	7.72	10400	-42.31	20240102	5570	7.72	20241121	11100	-45.95	20231128	5570	7.72	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
23	20241127	110820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	110	2	1.87	587155160	98059	22.30	5980	6070	5900	7640	4120	5880	5987.77	3.59	24326	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2728	-3.70	0.84	12	0.22	-1618.00	7168.00	11870	20231123	-49.54	5570	20241121	7.54	10400	-42.40	20240102	5570	7.54	20241121	11100	-46.04	20231128	5570	7.54	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
24	20241127	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	80	2	1.36	258399190	43343	9.86	5980	6020	5900	7640	4120	5880	5961.73	3.59	8760	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2714	-3.68	0.83	12	0.10	-1618.00	7168.00	11870	20231123	-49.79	5570	20241121	7.00	10400	-42.69	20240102	5570	7.00	20241121	11100	-46.31	20231128	5570	7.00	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
25	20241127	090818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	100	2	1.70	101544130	16959	3.86	5980	6020	5930	7640	4120	5880	5987.62	3.59	6204	6360	6120	5990	5750	5620	6055	5685	228	1760	500	4230	10	1	45540494	2723	-3.70	0.83	12	0.04	-1618.00	7168.00	11870	20231123	-49.62	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	11100	-46.13	20231128	5570	7.36	20241121	0.50	N	095700	500	227 억	1634445	N	N	36	N	N
26	20241126	160808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	0	3	0.00	2623895420	438648	241.02	6000	6230	5860	7640	4120	5880	5981.78	3.89	-138922	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2678	-3.63	0.82	12	0.96	-1618.00	7168.00	11870	20231123	-50.46	5570	20241121	5.57	10400	-43.46	20240102	5570	5.57	20241121	11100	-47.03	20231128	5570	5.57	20241121	0.50	N	095700	500	227 억	1772633	N	N	36	N	N
27	20241126	150816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	10	2	0.17	2561216890	428016	235.18	6000	6230	5860	7640	4120	5880	5983.93	3.89	-139551	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2682	-3.64	0.82	12	0.94	-1618.00	7168.00	11870	20231123	-50.38	5570	20241121	5.75	10400	-43.37	20240102	5570	5.75	20241121	11100	-46.94	20231128	5570	5.75	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
28	20241126	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	20	2	0.34	2493267560	416493	228.85	6000	6230	5860	7640	4120	5880	5986.34	3.89	-137146	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2687	-3.65	0.82	12	0.91	-1618.00	7168.00	11870	20231123	-50.29	5570	20241121	5.92	10400	-43.27	20240102	5570	5.92	20241121	11100	-46.85	20231128	5570	5.92	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
29	20241126	130813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	10	2	0.17	2403512120	401244	220.47	6000	6230	5860	7640	4120	5880	5990.15	3.89	-136100	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2682	-3.64	0.82	12	0.88	-1618.00	7168.00	11870	20231123	-50.38	5570	20241121	5.75	10400	-43.37	20240102	5570	5.75	20241121	11100	-46.94	20231128	5570	5.75	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
30	20241126	120818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	50	2	0.85	2274925030	379516	208.53	6000	6230	5860	7640	4120	5880	5994.28	3.89	-129080	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2701	-3.67	0.83	12	0.83	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	11100	-46.58	20231128	5570	6.46	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
31	20241126	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	50	2	0.85	2135282890	355939	195.58	6000	6230	5860	7640	4120	5880	5999.01	3.89	-121143	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2701	-3.67	0.83	12	0.78	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	11100	-46.58	20231128	5570	6.46	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
32	20241126	100826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	40	2	0.68	1951688400	324958	178.55	6000	6230	5860	7640	4120	5880	6005.97	3.89	-112445	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2696	-3.66	0.83	12	0.71	-1618.00	7168.00	11870	20231123	-50.13	5570	20241121	6.28	10400	-43.08	20240102	5570	6.28	20241121	11100	-46.67	20231128	5570	6.28	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
33	20241126	090817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	200	2	3.40	659207940	108477	59.60	6000	6230	5870	7640	4120	5880	6076.94	3.89	-40988	6046	5962	5796	5712	5546	6005	5755	228	1760	500	4230	10	1	45540494	2769	-3.76	0.85	12	0.24	-1618.00	7168.00	11870	20231123	-48.78	5570	20241121	9.16	10400	-41.54	20240102	5570	9.16	20241121	11100	-45.23	20231128	5570	9.16	20241121	0.50	N	095700	500	227 억	1772633	N	N	14	N	N
34	20241125	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	230	2	4.07	1053840720	181382	87.25	5650	5880	5630	7340	3960	5650	5810.09	3.85	22733	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2678	-3.63	0.82	12	0.40	-1618.00	7168.00	11870	20231123	-50.46	5570	20241121	5.57	10400	-43.46	20240102	5570	5.57	20241121	11100	-47.03	20231128	5570	5.57	20241121	0.47	N	095700	500	227 억	1752132	N	N	14	N	N
35	20241125	150813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	190	2	3.36	998748140	171992	82.74	5650	5880	5630	7340	3960	5650	5807.06	3.85	23605	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2660	-3.61	0.81	12	0.38	-1618.00	7168.00	11870	20231123	-50.80	5570	20241121	4.85	10400	-43.85	20240102	5570	4.85	20241121	11100	-47.39	20231128	5570	4.85	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
36	20241125	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	180	2	3.19	859097540	148096	71.24	5650	5880	5630	7340	3960	5650	5801.08	3.85	16594	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2655	-3.60	0.81	12	0.33	-1618.00	7168.00	11870	20231123	-50.88	5570	20241121	4.67	10400	-43.94	20240102	5570	4.67	20241121	11100	-47.48	20231128	5570	4.67	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
37	20241125	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	190	2	3.36	782664590	134984	64.93	5650	5880	5630	7340	3960	5650	5798.34	3.85	14148	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2660	-3.61	0.81	12	0.30	-1618.00	7168.00	11870	20231123	-50.80	5570	20241121	4.85	10400	-43.85	20240102	5570	4.85	20241121	11100	-47.39	20231128	5570	4.85	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
38	20241125	120814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	210	2	3.72	731332220	126213	60.71	5650	5880	5630	7340	3960	5650	5794.57	3.85	11982	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2669	-3.62	0.82	12	0.28	-1618.00	7168.00	11870	20231123	-50.63	5570	20241121	5.21	10400	-43.65	20240102	5570	5.21	20241121	11100	-47.21	20231128	5570	5.21	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
39	20241125	110808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	170	2	3.01	488713090	84668	40.73	5650	5860	5630	7340	3960	5650	5772.29	3.85	5414	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2650	-3.60	0.81	12	0.19	-1618.00	7168.00	11870	20231123	-50.97	5570	20241121	4.49	10400	-44.04	20240102	5570	4.49	20241121	11100	-47.57	20231128	5570	4.49	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
40	20241125	100759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	170	2	3.01	361962490	62906	30.26	5650	5820	5630	7340	3960	5650	5754.23	3.85	8313	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2650	-3.60	0.81	12	0.14	-1618.00	7168.00	11870	20231123	-50.97	5570	20241121	4.49	10400	-44.04	20240102	5570	4.49	20241121	11100	-47.57	20231128	5570	4.49	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
41	20241125	090800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	60	2	1.06	60930290	10757	5.17	5650	5710	5630	7340	3960	5650	5664.42	3.85	4630	5850	5750	5670	5570	5490	5710	5530	228	1690	500	4060	10	1	45540494	2600	-3.53	0.80	12	0.02	-1618.00	7168.00	11870	20231123	-51.90	5570	20241121	2.51	10400	-45.10	20240102	5570	2.51	20241121	11100	-48.56	20231128	5570	2.51	20241121	0.47	N	095700	500	227 억	1752132	N	N	41	N	N
42	20241122	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-30	5	-0.53	1168875440	206903	96.06	5680	5770	5590	7380	3980	5680	5649.39	3.90	-21917	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2573	-3.49	0.79	12	0.45	-1618.00	7168.00	11870	20231123	-52.40	5570	20241121	1.44	10400	-45.67	20240102	5570	1.44	20241121	11870	-52.40	20231123	5570	1.44	20241121	0.47	N	095700	500	227 억	1773958	N	N	41	N	N
43	20241122	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	1103538680	195320	90.68	5680	5770	5590	7380	3980	5680	5649.90	3.90	-20062	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2559	-3.47	0.78	12	0.43	-1618.00	7168.00	11870	20231123	-52.65	5570	20241121	0.90	10400	-45.96	20240102	5570	0.90	20241121	11870	-52.65	20231123	5570	0.90	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
44	20241122	140729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-70	5	-1.23	993742720	175783	81.61	5680	5770	5590	7380	3980	5680	5653.24	3.90	-27074	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2555	-3.47	0.78	12	0.39	-1618.00	7168.00	11870	20231123	-52.74	5570	20241121	0.72	10400	-46.06	20240102	5570	0.72	20241121	11870	-52.74	20231123	5570	0.72	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
45	20241122	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-20	5	-0.35	695825490	122766	57.00	5680	5770	5640	7380	3980	5680	5667.90	3.90	-9541	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2578	-3.50	0.79	12	0.27	-1618.00	7168.00	11870	20231123	-52.32	5570	20241121	1.62	10400	-45.58	20240102	5570	1.62	20241121	11870	-52.32	20231123	5570	1.62	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
46	20241122	120730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	10	2	0.18	544474240	96021	44.58	5680	5770	5640	7380	3980	5680	5670.37	3.90	-7890	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2591	-3.52	0.79	12	0.21	-1618.00	7168.00	11870	20231123	-52.06	5570	20241121	2.15	10400	-45.29	20240102	5570	2.15	20241121	11870	-52.06	20231123	5570	2.15	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
47	20241122	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	0	3	0.00	408997100	72048	33.45	5680	5770	5640	7380	3980	5680	5676.73	3.90	-6457	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2587	-3.51	0.79	12	0.16	-1618.00	7168.00	11870	20231123	-52.15	5570	20241121	1.97	10400	-45.38	20240102	5570	1.97	20241121	11870	-52.15	20231123	5570	1.97	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
48	20241122	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-40	5	-0.70	274833080	48370	22.46	5680	5770	5640	7380	3980	5680	5681.89	3.90	-3285	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2568	-3.49	0.79	12	0.11	-1618.00	7168.00	11870	20231123	-52.49	5570	20241121	1.26	10400	-45.77	20240102	5570	1.26	20241121	11870	-52.49	20231123	5570	1.26	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
49	20241122	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	96499520	17036	7.91	5680	5770	5640	7380	3980	5680	5664.45	3.90	9709	5873	5776	5673	5576	5473	5725	5525	228	1700	500	4080	10	1	45540494	2582	-3.50	0.79	12	0.04	-1618.00	7168.00	11870	20231123	-52.23	5570	20241121	1.80	10400	-45.48	20240102	5570	1.80	20241121	11870	-52.23	20231123	5570	1.80	20241121	0.47	N	095700	500	227 억	1773958	N	N	26	N	N
50	20241121	160723	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5680	-50	5	-0.87	1219768680	215216	82.78	5750	5770	5570	7440	4020	5730	5667.65	3.96	-29818	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2587	-3.51	0.79	12	0.47	-1618.00	7168.00	11870	20231123	-52.15	5570	20241121	1.97	10400	-45.38	20240102	5570	1.97	20241121	11870	-52.15	20231123	5570	1.97	20241121	0.48	N	095700	500	227 억	1804739	N	N	26	N	N
51	20241121	150738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5690	-40	5	-0.70	1156454050	204079	78.50	5750	5770	5570	7440	4020	5730	5666.70	3.96	-34453	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2591	-3.52	0.79	12	0.45	-1618.00	7168.00	11870	20231123	-52.06	5570	20241121	2.15	10400	-45.29	20240102	5570	2.15	20241121	11870	-52.06	20231123	5570	2.15	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
52	20241121	140739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5710	-20	5	-0.35	1070646790	189014	72.70	5750	5770	5570	7440	4020	5730	5664.38	3.96	-34421	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2600	-3.53	0.80	12	0.42	-1618.00	7168.00	11870	20231123	-51.90	5570	20241121	2.51	10400	-45.10	20240102	5570	2.51	20241121	11870	-51.90	20231123	5570	2.51	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
53	20241121	130730	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5730	0	3	0.00	990847060	175092	67.35	5750	5770	5570	7440	4020	5730	5659.01	3.96	-29226	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2609	-3.54	0.80	12	0.38	-1618.00	7168.00	11870	20231123	-51.73	5570	20241121	2.87	10400	-44.90	20240102	5570	2.87	20241121	11870	-51.73	20231123	5570	2.87	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
54	20241121	120731	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5700	-30	5	-0.52	854615310	151269	58.19	5750	5770	5570	7440	4020	5730	5649.64	3.96	-28623	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2596	-3.52	0.80	12	0.33	-1618.00	7168.00	11870	20231123	-51.98	5570	20241121	2.33	10400	-45.19	20240102	5570	2.33	20241121	11870	-51.98	20231123	5570	2.33	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
55	20241121	110734	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5680	-50	5	-0.87	722599350	128112	49.28	5750	5770	5570	7440	4020	5730	5640.37	3.96	-26353	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2587	-3.51	0.79	12	0.28	-1618.00	7168.00	11870	20231123	-52.15	5570	20241121	1.97	10400	-45.38	20240102	5570	1.97	20241121	11870	-52.15	20231123	5570	1.97	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
56	20241121	100734	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5640	-90	5	-1.57	600701660	106609	41.01	5750	5770	5570	7440	4020	5730	5634.62	3.96	-27820	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2568	-3.49	0.79	12	0.23	-1618.00	7168.00	11870	20231123	-52.49	5570	20241121	1.26	10400	-45.77	20240102	5570	1.26	20241121	11870	-52.49	20231123	5570	1.26	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
57	20241121	090735	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5680	-50	5	-0.87	131724660	23186	8.92	5750	5770	5600	7440	4020	5730	5681.22	3.96	-9244	6083	5906	5813	5636	5543	5860	5590	228	1710	500	4120	10	1	45540494	2587	-3.51	0.79	12	0.05	-1618.00	7168.00	11870	20231123	-52.15	5600	20241121	1.43	10400	-45.38	20240102	5600	1.43	20241121	11870	-52.15	20231123	5600	1.43	20241121	0.48	N	095700	500	227 억	1804739	N	N	36	N	N
58	20241120	160728	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5730	-120	5	-2.05	1488004400	255243	103.19	5810	5990	5720	7600	4100	5850	5830.08	4.00	-15869	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2609	-3.54	0.80	12	0.56	-1618.00	7168.00	11870	20231123	-51.73	5720	20241120	0.17	10400	-44.90	20240102	5720	0.17	20241120	11870	-51.73	20231123	5720	0.17	20241120	0.49	N	095700	500	227 억	1821322	N	N	36	N	N
59	20241120	150737	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5760	-90	5	-1.54	1318780350	225748	91.27	5810	5990	5740	7600	4100	5850	5841.83	4.00	-21941	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2623	-3.56	0.80	12	0.50	-1618.00	7168.00	11870	20231123	-51.47	5740	20241120	0.35	10400	-44.62	20240102	5740	0.35	20241120	11870	-51.47	20231123	5740	0.35	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
60	20241120	140739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	837367530	142703	57.69	5810	5990	5810	7600	4100	5850	5867.90	4.00	-14975	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2664	-3.62	0.82	12	0.31	-1618.00	7168.00	11870	20231123	-50.72	5810	20241120	0.69	10400	-43.75	20240102	5810	0.69	20241120	11870	-50.72	20231123	5810	0.69	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
61	20241120	130740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5910	60	2	1.03	717482360	122322	49.45	5810	5990	5810	7600	4100	5850	5865.52	4.00	-12094	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2691	-3.65	0.82	12	0.27	-1618.00	7168.00	11870	20231123	-50.21	5810	20241120	1.72	10400	-43.17	20240102	5810	1.72	20241120	11870	-50.21	20231123	5810	1.72	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
62	20241120	120738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5870	20	2	0.34	580463910	98974	40.01	5810	5990	5810	7600	4100	5850	5864.81	4.00	-10569	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2673	-3.63	0.82	12	0.22	-1618.00	7168.00	11870	20231123	-50.55	5810	20241120	1.03	10400	-43.56	20240102	5810	1.03	20241120	11870	-50.55	20231123	5810	1.03	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
63	20241120	110740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5840	-10	5	-0.17	477308030	81294	32.87	5810	5990	5810	7600	4100	5850	5871.38	4.00	-7716	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2660	-3.61	0.81	12	0.18	-1618.00	7168.00	11870	20231123	-50.80	5810	20241120	0.52	10400	-43.85	20240102	5810	0.52	20241120	11870	-50.80	20231123	5810	0.52	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
64	20241120	100740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	370922530	63153	25.53	5810	5990	5810	7600	4100	5850	5873.40	4.00	-3761	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2669	-3.62	0.82	12	0.14	-1618.00	7168.00	11870	20231123	-50.63	5810	20241120	0.86	10400	-43.65	20240102	5810	0.86	20241120	11870	-50.63	20231123	5810	0.86	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
65	20241120	090738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5880	30	2	0.51	71006440	12187	4.93	5810	5880	5810	7600	4100	5850	5826.41	4.00	1021	6103	5976	5913	5786	5723	5945	5755	228	1750	500	4210	10	1	45540494	2678	-3.63	0.82	12	0.03	-1618.00	7168.00	11870	20231123	-50.46	5810	20241120	1.20	10400	-43.46	20240102	5810	1.20	20241120	11870	-50.46	20231123	5810	1.20	20241120	0.49	N	095700	500	227 억	1821322	N	N	34	N	N
66	20241119	160658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-130	5	-2.17	1435021950	243194	123.57	5980	6040	5850	7770	4190	5980	5901.05	4.12	-53540	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2664	-3.62	0.82	12	0.53	-1618.00	7168.00	11870	20231123	-50.72	5830	20241118	0.34	10400	-43.75	20240102	5830	0.34	20241118	11870	-50.72	20231123	5830	0.34	20241118	0.48	N	095700	500	227 억	1876676	N	N	34	N	N
67	20241119	150710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-120	5	-2.01	1273362580	215587	109.54	5980	6040	5850	7770	4190	5980	5906.49	4.12	-51761	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2669	-3.62	0.82	12	0.47	-1618.00	7168.00	11870	20231123	-50.63	5830	20241118	0.51	10400	-43.65	20240102	5830	0.51	20241118	11870	-50.63	20231123	5830	0.51	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
68	20241119	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	920997670	155575	79.05	5980	6040	5880	7770	4190	5980	5919.96	4.12	-46551	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2687	-3.65	0.82	12	0.34	-1618.00	7168.00	11870	20231123	-50.29	5830	20241118	1.20	10400	-43.27	20240102	5830	1.20	20241118	11870	-50.29	20231123	5830	1.20	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
69	20241119	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-70	5	-1.17	816731730	137897	70.07	5980	6040	5880	7770	4190	5980	5922.77	4.12	-40958	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2691	-3.65	0.82	12	0.30	-1618.00	7168.00	11870	20231123	-50.21	5830	20241118	1.37	10400	-43.17	20240102	5830	1.37	20241118	11870	-50.21	20231123	5830	1.37	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
70	20241119	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-70	5	-1.17	711811990	120108	61.03	5980	6040	5880	7770	4190	5980	5926.43	4.12	-35453	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2691	-3.65	0.82	12	0.26	-1618.00	7168.00	11870	20231123	-50.21	5830	20241118	1.37	10400	-43.17	20240102	5830	1.37	20241118	11870	-50.21	20231123	5830	1.37	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
71	20241119	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	652306830	110035	55.91	5980	6040	5890	7770	4190	5980	5928.18	4.12	-29862	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2687	-3.65	0.82	12	0.24	-1618.00	7168.00	11870	20231123	-50.29	5830	20241118	1.20	10400	-43.27	20240102	5830	1.20	20241118	11870	-50.29	20231123	5830	1.20	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
72	20241119	100731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-70	5	-1.17	425622850	71745	36.46	5980	6040	5900	7770	4190	5980	5932.44	4.12	-18176	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2691	-3.65	0.82	12	0.16	-1618.00	7168.00	11870	20231123	-50.21	5830	20241118	1.37	10400	-43.17	20240102	5830	1.37	20241118	11870	-50.21	20231123	5830	1.37	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
73	20241119	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-30	5	-0.50	55506850	9278	4.71	5980	6040	5950	7770	4190	5980	5982.63	4.12	-3649	6226	6102	5966	5842	5706	6035	5775	228	1790	500	4300	10	1	45540494	2710	-3.68	0.83	12	0.02	-1618.00	7168.00	11870	20231123	-49.87	5830	20241118	2.06	10400	-42.79	20240102	5830	2.06	20241118	11870	-49.87	20231123	5830	2.06	20241118	0.48	N	095700	500	227 억	1876676	N	N	21	N	N
74	20241118	160702	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	1170059280	196057	83.48	6000	6090	5830	7800	4200	6000	5967.91	3.92	-25472	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2723	-3.70	0.83	12	0.43	-1618.00	7168.00	11870	20231123	-49.62	5830	20241118	2.57	10400	-42.50	20240102	5830	2.57	20241118	11870	-49.62	20231123	5830	2.57	20241118	0.51	N	095700	500	227 억	1784918	N	N	21	N	N
75	20241118	150709	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	1132177800	189708	80.78	6000	6090	5830	7800	4200	6000	5968.00	3.92	-25092	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2714	-3.68	0.83	12	0.42	-1618.00	7168.00	11870	20231123	-49.79	5830	20241118	2.23	10400	-42.69	20240102	5830	2.23	20241118	11870	-49.79	20231123	5830	2.23	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
76	20241118	140712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5970	-30	5	-0.50	971809400	162744	69.30	6000	6090	5830	7800	4200	6000	5971.39	3.92	-26755	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2719	-3.69	0.83	12	0.36	-1618.00	7168.00	11870	20231123	-49.71	5830	20241118	2.40	10400	-42.60	20240102	5830	2.40	20241118	11870	-49.71	20231123	5830	2.40	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
77	20241118	130708	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	860927250	144119	61.37	6000	6090	5830	7800	4200	6000	5973.72	3.92	-25145	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2714	-3.68	0.83	12	0.32	-1618.00	7168.00	11870	20231123	-49.79	5830	20241118	2.23	10400	-42.69	20240102	5830	2.23	20241118	11870	-49.79	20231123	5830	2.23	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
78	20241118	120712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	779965930	130505	55.57	6000	6090	5830	7800	4200	6000	5976.52	3.92	-20658	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2714	-3.68	0.83	12	0.29	-1618.00	7168.00	11870	20231123	-49.79	5830	20241118	2.23	10400	-42.69	20240102	5830	2.23	20241118	11870	-49.79	20231123	5830	2.23	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
79	20241118	110711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6020	20	2	0.33	570902830	95570	40.69	6000	6090	5830	7800	4200	6000	5973.65	3.92	-12741	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2742	-3.72	0.84	12	0.21	-1618.00	7168.00	11870	20231123	-49.28	5830	20241118	3.26	10400	-42.12	20240102	5830	3.26	20241118	11870	-49.28	20231123	5830	3.26	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
80	20241118	100703	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6050	50	2	0.83	417506150	70122	29.86	6000	6090	5830	7800	4200	6000	5953.97	3.92	-213	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2755	-3.74	0.84	12	0.15	-1618.00	7168.00	11870	20231123	-49.03	5830	20241118	3.77	10400	-41.83	20240102	5830	3.77	20241118	11870	-49.03	20231123	5830	3.77	20241118	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
81	20241118	090703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-150	5	-2.50	92621720	15726	6.70	6000	6020	5850	7800	4200	6000	5889.49	3.92	-5600	6226	6112	5986	5872	5746	6050	5810	228	1800	500	4320	10	1	45540494	2664	-3.62	0.82	12	0.03	-1618.00	7168.00	11870	20231123	-50.72	5840	20240805	0.17	10400	-43.75	20240102	5840	0.17	20240805	11870	-50.72	20231123	5840	0.17	20240805	0.51	N	095700	500	227 억	1784918	N	N	24	N	N
82	20241115	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-80	5	-1.32	1398395320	234289	74.11	6050	6100	5860	7900	4260	6080	5968.47	4.00	-36493	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2732	-3.71	0.84	12	0.51	-1618.00	7168.00	11870	20231123	-49.45	5840	20240805	2.74	10400	-42.31	20240102	5840	2.74	20240805	11870	-49.45	20231123	5840	2.74	20240805	0.52	N	095700	500	227 억	1821349	N	N	24	N	N
83	20241115	150745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-50	5	-0.82	1278737550	214325	67.79	6050	6100	5860	7900	4260	6080	5966.35	4.00	-37957	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2746	-3.73	0.84	12	0.47	-1618.00	7168.00	11870	20231123	-49.20	5840	20240805	3.25	10400	-42.02	20240102	5840	3.25	20240805	11870	-49.20	20231123	5840	3.25	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
84	20241115	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-50	5	-0.82	1174009590	196973	62.31	6050	6090	5860	7900	4260	6080	5960.26	4.00	-30027	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2746	-3.73	0.84	12	0.43	-1618.00	7168.00	11870	20231123	-49.20	5840	20240805	3.25	10400	-42.02	20240102	5840	3.25	20240805	11870	-49.20	20231123	5840	3.25	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
85	20241115	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-60	5	-0.99	1069030520	179449	56.76	6050	6090	5860	7900	4260	6080	5957.29	4.00	-26690	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2742	-3.72	0.84	12	0.39	-1618.00	7168.00	11870	20231123	-49.28	5840	20240805	3.08	10400	-42.12	20240102	5840	3.08	20240805	11870	-49.28	20231123	5840	3.08	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
86	20241115	120743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-130	5	-2.14	920988670	154844	48.98	6050	6090	5860	7900	4260	6080	5947.85	4.00	-19687	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2710	-3.68	0.83	12	0.34	-1618.00	7168.00	11870	20231123	-49.87	5840	20240805	1.88	10400	-42.79	20240102	5840	1.88	20240805	11870	-49.87	20231123	5840	1.88	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
87	20241115	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-150	5	-2.47	803160170	134977	42.70	6050	6090	5860	7900	4260	6080	5950.35	4.00	-11493	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2701	-3.67	0.83	12	0.30	-1618.00	7168.00	11870	20231123	-50.04	5840	20240805	1.54	10400	-42.98	20240102	5840	1.54	20240805	11870	-50.04	20231123	5840	1.54	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
88	20241115	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-190	5	-3.12	613440680	102839	32.53	6050	6090	5890	7900	4260	6080	5965.06	4.00	-3538	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2682	-3.64	0.82	12	0.23	-1618.00	7168.00	11870	20231123	-50.38	5840	20240805	0.86	10400	-43.37	20240102	5840	0.86	20240805	11870	-50.38	20231123	5840	0.86	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
89	20241115	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-60	5	-0.99	120232040	20009	6.33	6050	6090	5950	7900	4260	6080	6008.90	4.00	-7027	6660	6370	6210	5920	5760	6290	5840	228	1820	500	4370	10	1	45540494	2742	-3.72	0.84	12	0.04	-1618.00	7168.00	11870	20231123	-49.28	5840	20240805	3.08	10400	-42.12	20240102	5840	3.08	20240805	11870	-49.28	20231123	5840	3.08	20240805	0.52	N	095700	500	227 억	1821349	N	N	132	N	N
90	20241114	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	-80	5	-1.29	1806081910	293333	83.60	6150	6500	6050	8060	4340	6200	6157.10	4.13	-61838	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2787	-3.78	0.85	12	0.64	-1618.00	7168.00	11870	20231123	-48.44	5840	20240805	4.79	10400	-41.15	20240102	5840	4.79	20240805	11870	-48.44	20231123	5840	4.79	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
91	20241114	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6140	-60	5	-0.97	1710848140	277808	79.17	6150	6500	6050	8060	4340	6200	6158.38	4.13	-58301	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2796	-3.79	0.86	12	0.61	-1618.00	7168.00	11870	20231123	-48.27	5840	20240805	5.14	10400	-40.96	20240102	5840	5.14	20240805	11870	-48.27	20231123	5840	5.14	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
92	20241114	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-100	5	-1.61	1029829550	167413	47.71	6150	6340	6050	8060	4340	6200	6151.43	4.13	-33338	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2778	-3.77	0.85	12	0.37	-1618.00	7168.00	11870	20231123	-48.61	5840	20240805	4.45	10400	-41.35	20240102	5840	4.45	20240805	11870	-48.61	20231123	5840	4.45	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
93	20241114	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-130	5	-2.10	940712800	152787	43.54	6150	6340	6050	8060	4340	6200	6157.02	4.13	-29375	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2764	-3.75	0.85	12	0.34	-1618.00	7168.00	11870	20231123	-48.86	5840	20240805	3.94	10400	-41.63	20240102	5840	3.94	20240805	11870	-48.86	20231123	5840	3.94	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
94	20241114	120716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6110	-90	5	-1.45	786501740	127498	36.34	6150	6340	6050	8060	4340	6200	6168.73	4.13	-20958	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2783	-3.78	0.85	12	0.28	-1618.00	7168.00	11870	20231123	-48.53	5840	20240805	4.62	10400	-41.25	20240102	5840	4.62	20240805	11870	-48.53	20231123	5840	4.62	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
95	20241114	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	0	3	0.00	427150400	68807	19.61	6150	6340	6150	8060	4340	6200	6207.95	4.13	-14982	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2824	-3.83	0.86	12	0.15	-1618.00	7168.00	11870	20231123	-47.77	5840	20240805	6.16	10400	-40.38	20240102	5840	6.16	20240805	11870	-47.77	20231123	5840	6.16	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
96	20241114	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-20	5	-0.32	98363410	15827	4.51	6150	6340	6150	8060	4340	6200	6214.93	4.13	-5771	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2814	-3.82	0.86	12	0.03	-1618.00	7168.00	11870	20231123	-47.94	5840	20240805	5.82	10400	-40.58	20240102	5840	5.82	20240805	11870	-47.94	20231123	5840	5.82	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
97	20241114	090712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	4.13	0	6693	6446	6293	6046	5893	6370	5970	228	1860	500	4460	10	1	45540494	2824	-3.83	0.86	12	0.00	-1618.00	7168.00	11870	20231123	-47.77	5840	20240805	6.16	10400	-40.38	20240102	5840	6.16	20240805	11870	-47.77	20231123	5840	6.16	20240805	0.51	N	095700	500	227 억	1879901	N	N	42	N	N
98	20241113	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-280	5	-4.32	2176614250	346944	76.20	6470	6540	6140	8420	4540	6480	6273.77	4.15	-7736	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2824	-3.83	0.86	12	0.76	-1618.00	7168.00	11870	20231123	-47.77	5840	20240805	6.16	10400	-40.38	20240102	5840	6.16	20240805	11870	-47.77	20231123	5840	6.16	20240805	0.52	N	095700	500	227 억	1888062	N	N	42	N	N
99	20241113	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-260	5	-4.01	2080652990	331473	72.80	6470	6540	6140	8420	4540	6480	6276.99	4.15	-4752	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2833	-3.84	0.87	12	0.73	-1618.00	7168.00	11870	20231123	-47.60	5840	20240805	6.51	10400	-40.19	20240102	5840	6.51	20240805	11870	-47.60	20231123	5840	6.51	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
100	20241113	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-230	5	-3.55	1922264260	305998	67.20	6470	6540	6140	8420	4540	6480	6281.95	4.15	3357	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2846	-3.86	0.87	12	0.67	-1618.00	7168.00	11870	20231123	-47.35	5840	20240805	7.02	10400	-39.90	20240102	5840	7.02	20240805	11870	-47.35	20231123	5840	7.02	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
101	20241113	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-300	5	-4.63	1749595260	278286	61.12	6470	6540	6140	8420	4540	6480	6287.04	4.15	3909	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2814	-3.82	0.86	12	0.61	-1618.00	7168.00	11870	20231123	-47.94	5840	20240805	5.82	10400	-40.58	20240102	5840	5.82	20240805	11870	-47.94	20231123	5840	5.82	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
102	20241113	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-250	5	-3.86	1536883810	243890	53.56	6470	6540	6200	8420	4540	6480	6301.54	4.15	10590	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2837	-3.85	0.87	12	0.54	-1618.00	7168.00	11870	20231123	-47.51	5840	20240805	6.68	10400	-40.10	20240102	5840	6.68	20240805	11870	-47.51	20231123	5840	6.68	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
103	20241113	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-220	5	-3.40	1351705090	214156	47.03	6470	6540	6200	8420	4540	6480	6311.78	4.15	18354	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2851	-3.87	0.87	12	0.47	-1618.00	7168.00	11870	20231123	-47.26	5840	20240805	7.19	10400	-39.81	20240102	5840	7.19	20240805	11870	-47.26	20231123	5840	7.19	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
104	20241113	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-180	5	-2.78	815194700	128223	28.16	6470	6540	6260	8420	4540	6480	6357.63	4.15	2465	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2869	-3.89	0.88	12	0.28	-1618.00	7168.00	11870	20231123	-46.93	5840	20240805	7.88	10400	-39.42	20240102	5840	7.88	20240805	11870	-46.93	20231123	5840	7.88	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
105	20241113	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	50	2	0.77	94847810	14629	3.21	6470	6540	6420	8420	4540	6480	6483.55	4.15	4586	7160	6820	6630	6290	6100	6725	6195	228	1940	500	4660	10	1	45540494	2974	-4.04	0.91	12	0.03	-1618.00	7168.00	11870	20231123	-44.99	5840	20240805	11.82	10400	-37.21	20240102	5840	11.82	20240805	11870	-44.99	20231123	5840	11.82	20240805	0.52	N	095700	500	227 억	1888062	N	N	68	N	N
106	20241112	160653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-490	5	-7.03	2965417980	449554	240.45	6900	6970	6440	9060	4880	6970	6596.85	4.20	-22093	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	2951	-4.00	0.90	12	0.99	-1618.00	7168.00	11870	20231123	-45.41	5840	20240805	10.96	10400	-37.69	20240102	5840	10.96	20240805	11870	-45.41	20231123	5840	10.96	20240805	0.53	N	095700	500	227 억	1911560	N	N	68	N	N
107	20241112	150656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-470	5	-6.74	2865885780	434209	232.24	6900	6970	6440	9060	4880	6970	6600.24	4.20	-23131	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	2960	-4.02	0.91	12	0.95	-1618.00	7168.00	11870	20231123	-45.24	5840	20240805	11.30	10400	-37.50	20240102	5840	11.30	20240805	11870	-45.24	20231123	5840	11.30	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
108	20241112	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-460	5	-6.60	2542353410	384394	205.60	6900	6970	6440	9060	4880	6970	6613.93	4.20	-17883	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	2965	-4.02	0.91	12	0.84	-1618.00	7168.00	11870	20231123	-45.16	5840	20240805	11.47	10400	-37.40	20240102	5840	11.47	20240805	11870	-45.16	20231123	5840	11.47	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
109	20241112	130701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-450	5	-6.46	2360290520	356407	190.63	6900	6970	6440	9060	4880	6970	6622.46	4.20	-17803	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	2969	-4.03	0.91	12	0.78	-1618.00	7168.00	11870	20231123	-45.07	5840	20240805	11.64	10400	-37.31	20240102	5840	11.64	20240805	11870	-45.07	20231123	5840	11.64	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
110	20241112	120659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-460	5	-6.60	1960647480	294747	157.65	6900	6970	6490	9060	4880	6970	6651.97	4.20	-30933	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	2965	-4.02	0.91	12	0.65	-1618.00	7168.00	11870	20231123	-45.16	5840	20240805	11.47	10400	-37.40	20240102	5840	11.47	20240805	11870	-45.16	20231123	5840	11.47	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
111	20241112	110658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-380	5	-5.45	1605321410	240384	128.57	6900	6970	6570	9060	4880	6970	6678.15	4.20	-29074	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	3001	-4.07	0.92	12	0.53	-1618.00	7168.00	11870	20231123	-44.48	5840	20240805	12.84	10400	-36.63	20240102	5840	12.84	20240805	11870	-44.48	20231123	5840	12.84	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
112	20241112	100657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-340	5	-4.88	1065057820	159375	85.24	6900	6970	6590	9060	4880	6970	6682.72	4.20	-10889	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	3019	-4.10	0.92	12	0.35	-1618.00	7168.00	11870	20231123	-44.14	5840	20240805	13.53	10400	-36.25	20240102	5840	13.53	20240805	11870	-44.14	20231123	5840	13.53	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
113	20241112	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-180	5	-2.58	94407960	13808	7.39	6900	6930	6780	9060	4880	6970	6837.19	4.20	-1545	7130	7050	6890	6810	6650	7090	6850	228	2090	500	5010	10	1	45540494	3092	-4.20	0.95	12	0.03	-1618.00	7168.00	11870	20231123	-42.80	5840	20240805	16.27	10400	-34.71	20240102	5840	16.27	20240805	11870	-42.80	20231123	5840	16.27	20240805	0.53	N	095700	500	227 억	1911560	N	N	20	N	N
114	20241111	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	20	2	0.29	1265629660	184892	70.73	6860	6970	6730	9030	4870	6950	6844.97	4.19	7798	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3174	-4.31	0.97	12	0.41	-1618.00	7168.00	11870	20231123	-41.28	5840	20240805	19.35	10400	-32.98	20240102	5840	19.35	20240805	11870	-41.28	20231123	5840	19.35	20240805	0.53	N	095700	500	227 억	1909951	N	N	20	N	N
115	20241111	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-20	5	-0.29	1181205060	172737	66.08	6860	6960	6730	9030	4870	6950	6838.01	4.19	11217	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3156	-4.28	0.97	12	0.38	-1618.00	7168.00	11870	20231123	-41.62	5840	20240805	18.66	10400	-33.37	20240102	5840	18.66	20240805	11870	-41.62	20231123	5840	18.66	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
116	20241111	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-70	5	-1.01	1084149150	158719	60.71	6860	6960	6730	9030	4870	6950	6830.43	4.19	14390	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3133	-4.25	0.96	12	0.35	-1618.00	7168.00	11870	20231123	-42.04	5840	20240805	17.81	10400	-33.85	20240102	5840	17.81	20240805	11870	-42.04	20231123	5840	17.81	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
117	20241111	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-50	5	-0.72	1013132180	148407	56.77	6860	6960	6730	9030	4870	6950	6826.50	4.19	18565	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3142	-4.26	0.96	12	0.33	-1618.00	7168.00	11870	20231123	-41.87	5840	20240805	18.15	10400	-33.65	20240102	5840	18.15	20240805	11870	-41.87	20231123	5840	18.15	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
118	20241111	120657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	-120	5	-1.73	804786490	118023	45.15	6860	6920	6730	9030	4870	6950	6818.61	4.19	19757	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3110	-4.22	0.95	12	0.26	-1618.00	7168.00	11870	20231123	-42.46	5840	20240805	16.95	10400	-34.33	20240102	5840	16.95	20240805	11870	-42.46	20231123	5840	16.95	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
119	20241111	110654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	-150	5	-2.16	682964180	100180	38.32	6860	6920	6730	9030	4870	6950	6817.04	4.19	18731	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3097	-4.20	0.95	12	0.22	-1618.00	7168.00	11870	20231123	-42.71	5840	20240805	16.44	10400	-34.62	20240102	5840	16.44	20240805	11870	-42.71	20231123	5840	16.44	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
120	20241111	100652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-200	5	-2.88	536686320	78668	30.09	6860	6920	6730	9030	4870	6950	6821.76	4.19	13696	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3074	-4.17	0.94	12	0.17	-1618.00	7168.00	11870	20231123	-43.13	5840	20240805	15.58	10400	-35.10	20240102	5840	15.58	20240805	11870	-43.13	20231123	5840	15.58	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
121	20241111	090650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-50	5	-0.72	129841780	18931	7.24	6860	6920	6800	9030	4870	6950	6857.45	4.19	5354	7263	7106	6933	6776	6603	7185	6855	228	2080	500	5000	10	1	45540494	3142	-4.26	0.96	12	0.04	-1618.00	7168.00	11870	20231123	-41.87	5840	20240805	18.15	10400	-33.65	20240102	5840	18.15	20240805	11870	-41.87	20231123	5840	18.15	20240805	0.53	N	095700	500	227 억	1909951	N	N	28	N	N
122	20241108	160645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	190	2	2.81	1796914990	259669	70.89	6760	7090	6760	8780	4740	6760	6920.07	3.85	16875	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3165	-4.30	0.97	12	0.57	-1618.00	7168.00	11870	20231123	-41.45	5840	20240805	19.01	10400	-33.17	20240102	5840	19.01	20240805	11870	-41.45	20231123	5840	19.01	20240805	0.52	N	095700	500	227 억	1751458	N	N	28	N	N
123	20241108	150653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	240	2	3.55	1711844950	247461	67.56	6760	7090	6760	8780	4740	6760	6917.71	3.85	16008	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3188	-4.33	0.98	12	0.54	-1618.00	7168.00	11870	20231123	-41.03	5840	20240805	19.86	10400	-32.69	20240102	5840	19.86	20240805	11870	-41.03	20231123	5840	19.86	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
124	20241108	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	160	2	2.37	1090720990	158743	43.34	6760	6950	6760	8780	4740	6760	6871.07	3.85	29334	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3151	-4.28	0.97	12	0.35	-1618.00	7168.00	11870	20231123	-41.70	5840	20240805	18.49	10400	-33.46	20240102	5840	18.49	20240805	11870	-41.70	20231123	5840	18.49	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
125	20241108	130653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	90	2	1.33	931304230	135521	37.00	6760	6950	6760	8780	4740	6760	6872.13	3.85	21328	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3120	-4.23	0.96	12	0.30	-1618.00	7168.00	11870	20231123	-42.29	5840	20240805	17.29	10400	-34.13	20240102	5840	17.29	20240805	11870	-42.29	20231123	5840	17.29	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
126	20241108	120652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	100	2	1.48	748058260	108839	29.72	6760	6950	6760	8780	4740	6760	6873.20	3.85	20156	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3124	-4.24	0.96	12	0.24	-1618.00	7168.00	11870	20231123	-42.21	5840	20240805	17.47	10400	-34.04	20240102	5840	17.47	20240805	11870	-42.21	20231123	5840	17.47	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
127	20241108	110652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	100	2	1.48	636594710	92658	25.30	6760	6930	6760	8780	4740	6760	6870.51	3.85	20136	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3124	-4.24	0.96	12	0.20	-1618.00	7168.00	11870	20231123	-42.21	5840	20240805	17.47	10400	-34.04	20240102	5840	17.47	20240805	11870	-42.21	20231123	5840	17.47	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
128	20241108	100702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	90	2	1.33	463207680	67440	18.41	6760	6930	6760	8780	4740	6760	6868.63	3.85	17567	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3120	-4.23	0.96	12	0.15	-1618.00	7168.00	11870	20231123	-42.29	5840	20240805	17.29	10400	-34.13	20240102	5840	17.29	20240805	11870	-42.29	20231123	5840	17.29	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
129	20241108	090646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	110	2	1.63	130622300	18997	5.19	6760	6930	6760	8780	4740	6760	6876.68	3.85	6573	7240	7000	6830	6590	6420	6915	6505	228	2020	500	4860	10	1	45540494	3129	-4.25	0.96	12	0.04	-1618.00	7168.00	11870	20231123	-42.12	5840	20240805	17.64	10400	-33.94	20240102	5840	17.64	20240805	11870	-42.12	20231123	5840	17.64	20240805	0.52	N	095700	500	227 억	1751458	N	N	49	N	N
130	20241107	160648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-310	5	-4.38	2476409320	363941	62.13	7030	7070	6660	9190	4950	7070	6804.53	4.17	-6322	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3079	-4.18	0.94	12	0.80	-1618.00	7168.00	11870	20231123	-43.05	5840	20240805	15.75	10400	-35.00	20240102	5840	15.75	20240805	11870	-43.05	20231123	5840	15.75	20240805	0.52	N	095700	500	227 억	1901170	N	N	49	N	N
131	20241107	150649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-320	5	-4.53	2378477820	349447	59.66	7030	7070	6660	9190	4950	7070	6806.41	4.17	-10034	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3074	-4.17	0.94	12	0.77	-1618.00	7168.00	11870	20231123	-43.13	5840	20240805	15.58	10400	-35.10	20240102	5840	15.58	20240805	11870	-43.13	20231123	5840	15.58	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
132	20241107	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-300	5	-4.24	2194146050	322106	54.99	7030	7070	6660	9190	4950	7070	6811.88	4.17	-10099	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3083	-4.18	0.94	12	0.71	-1618.00	7168.00	11870	20231123	-42.97	5840	20240805	15.92	10400	-34.90	20240102	5840	15.92	20240805	11870	-42.97	20231123	5840	15.92	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
133	20241107	130652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-260	5	-3.68	2048854890	300710	51.34	7030	7070	6660	9190	4950	7070	6813.39	4.17	-9819	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3101	-4.21	0.95	12	0.66	-1618.00	7168.00	11870	20231123	-42.63	5840	20240805	16.61	10400	-34.52	20240102	5840	16.61	20240805	11870	-42.63	20231123	5840	16.61	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
134	20241107	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	-270	5	-3.82	1935919470	284088	48.50	7030	7070	6660	9190	4950	7070	6814.51	4.17	-13880	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3097	-4.20	0.95	12	0.62	-1618.00	7168.00	11870	20231123	-42.71	5840	20240805	16.44	10400	-34.62	20240102	5840	16.44	20240805	11870	-42.71	20231123	5840	16.44	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
135	20241107	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-310	5	-4.38	1829804170	268413	45.82	7030	7070	6660	9190	4950	7070	6817.12	4.17	-14376	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3079	-4.18	0.94	12	0.59	-1618.00	7168.00	11870	20231123	-43.05	5840	20240805	15.75	10400	-35.00	20240102	5840	15.75	20240805	11870	-43.05	20231123	5840	15.75	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
136	20241107	100648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-310	5	-4.38	1459066920	213145	36.39	7030	7070	6680	9190	4950	7070	6845.42	4.17	-13142	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3079	-4.18	0.94	12	0.47	-1618.00	7168.00	11870	20231123	-43.05	5840	20240805	15.75	10400	-35.00	20240102	5840	15.75	20240805	11870	-43.05	20231123	5840	15.75	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
137	20241107	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-100	5	-1.41	200106030	28650	4.89	7030	7070	6920	9190	4950	7070	6984.50	4.17	-4102	7590	7330	7120	6860	6650	7225	6755	228	2120	500	5090	10	1	45540494	3174	-4.31	0.97	12	0.06	-1618.00	7168.00	11870	20231123	-41.28	5840	20240805	19.35	10400	-32.98	20240102	5840	19.35	20240805	11870	-41.28	20231123	5840	19.35	20240805	0.52	N	095700	500	227 억	1901170	N	N	22	N	N
138	20241106	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-110	5	-1.53	4133709690	583217	159.98	7270	7380	6910	9330	5030	7180	7087.77	4.21	102247	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3220	-4.37	0.99	12	1.28	-1618.00	7168.00	11870	20231123	-40.44	5840	20240805	21.06	10400	-32.02	20240102	5840	21.06	20240805	11870	-40.44	20231123	5840	21.06	20240805	0.52	N	095700	500	227 억	1917267	N	N	22	N	N
139	20241106	150713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-120	5	-1.67	4048852890	571220	156.69	7270	7380	6910	9330	5030	7180	7088.08	4.21	103874	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3215	-4.36	0.98	12	1.25	-1618.00	7168.00	11870	20231123	-40.52	5840	20240805	20.89	10400	-32.12	20240102	5840	20.89	20240805	11870	-40.52	20231123	5840	20.89	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
140	20241106	140706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-170	5	-2.37	3781874230	533336	146.30	7270	7380	6910	9330	5030	7180	7090.98	4.21	100915	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3192	-4.33	0.98	12	1.17	-1618.00	7168.00	11870	20231123	-40.94	5840	20240805	20.03	10400	-32.60	20240102	5840	20.03	20240805	11870	-40.94	20231123	5840	20.03	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
141	20241106	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-210	5	-2.92	3418843670	481410	132.06	7270	7380	6910	9330	5030	7180	7101.73	4.21	90990	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3174	-4.31	0.97	12	1.06	-1618.00	7168.00	11870	20231123	-41.28	5840	20240805	19.35	10400	-32.98	20240102	5840	19.35	20240805	11870	-41.28	20231123	5840	19.35	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
142	20241106	120651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-100	5	-1.39	3035039890	426683	117.04	7270	7380	6910	9330	5030	7180	7113.10	4.21	82394	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3224	-4.38	0.99	12	0.94	-1618.00	7168.00	11870	20231123	-40.35	5840	20240805	21.23	10400	-31.92	20240102	5840	21.23	20240805	11870	-40.35	20231123	5840	21.23	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
143	20241106	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-60	5	-0.84	2686459830	377397	103.52	7270	7380	6910	9330	5030	7180	7118.39	4.21	75717	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3242	-4.40	0.99	12	0.83	-1618.00	7168.00	11870	20231123	-40.02	5840	20240805	21.92	10400	-31.54	20240102	5840	21.92	20240805	11870	-40.02	20231123	5840	21.92	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
144	20241106	100700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	90	2	1.25	621947560	85501	23.45	7270	7380	7200	9330	5030	7180	7274.16	4.21	6458	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3311	-4.49	1.01	12	0.19	-1618.00	7168.00	11870	20231123	-38.75	5840	20240805	24.49	10400	-30.10	20240102	5840	24.49	20240805	11870	-38.75	20231123	5840	24.49	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
145	20241106	090655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	60	2	0.84	190702530	26358	7.23	7270	7270	7200	9330	5030	7180	7235.09	4.21	8389	7626	7402	7276	7052	6926	7340	6990	228	2150	500	5160	10	1	45540494	3297	-4.47	1.01	12	0.06	-1618.00	7168.00	11870	20231123	-39.01	5840	20240805	23.97	10400	-30.38	20240102	5840	23.97	20240805	11870	-39.01	20231123	5840	23.97	20240805	0.52	N	095700	500	227 억	1917267	N	N	37	N	N
146	20241105	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-270	5	-3.62	2614121530	359058	90.65	7450	7500	7150	9680	5220	7450	7280.78	4.14	33543	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3270	-4.44	1.00	12	0.79	-1618.00	7168.00	11870	20231123	-39.51	5840	20240805	22.95	10400	-30.96	20240102	5840	22.95	20240805	11870	-39.51	20231123	5840	22.95	20240805	0.52	N	095700	500	227 억	1886573	N	N	37	N	N
147	20241105	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-270	5	-3.62	2417999470	331769	83.76	7450	7500	7150	9680	5220	7450	7288.20	4.14	31005	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3270	-4.44	1.00	12	0.73	-1618.00	7168.00	11870	20231123	-39.51	5840	20240805	22.95	10400	-30.96	20240102	5840	22.95	20240805	11870	-39.51	20231123	5840	22.95	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
148	20241105	140645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-190	5	-2.55	1865935330	255194	64.43	7450	7500	7210	9680	5220	7450	7311.83	4.14	8910	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3306	-4.49	1.01	12	0.56	-1618.00	7168.00	11870	20231123	-38.84	5840	20240805	24.32	10400	-30.19	20240102	5840	24.32	20240805	11870	-38.84	20231123	5840	24.32	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
149	20241105	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-160	5	-2.15	1541907400	210504	53.14	7450	7500	7220	9680	5220	7450	7324.83	4.14	-1708	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3320	-4.51	1.02	12	0.46	-1618.00	7168.00	11870	20231123	-38.58	5840	20240805	24.83	10400	-29.90	20240102	5840	24.83	20240805	11870	-38.58	20231123	5840	24.83	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
150	20241105	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-180	5	-2.42	1363533050	185997	46.96	7450	7500	7220	9680	5220	7450	7330.94	4.14	-2661	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3311	-4.49	1.01	12	0.41	-1618.00	7168.00	11870	20231123	-38.75	5840	20240805	24.49	10400	-30.10	20240102	5840	24.49	20240805	11870	-38.75	20231123	5840	24.49	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
151	20241105	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-90	5	-1.21	1169442600	159467	40.26	7450	7500	7220	9680	5220	7450	7333.44	4.14	-6712	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3352	-4.55	1.03	12	0.35	-1618.00	7168.00	11870	20231123	-37.99	5840	20240805	26.03	10400	-29.23	20240102	5840	26.03	20240805	11870	-37.99	20231123	5840	26.03	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
152	20241105	100642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-160	5	-2.15	860694420	117029	29.55	7450	7500	7220	9680	5220	7450	7354.54	4.14	-9707	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3320	-4.51	1.02	12	0.26	-1618.00	7168.00	11870	20231123	-38.58	5840	20240805	24.83	10400	-29.90	20240102	5840	24.83	20240805	11870	-38.58	20231123	5840	24.83	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
153	20241105	090639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	20	2	0.27	114948510	15469	3.91	7450	7500	7380	9680	5220	7450	7430.89	4.14	-7580	7683	7566	7353	7236	7023	7625	7295	228	2230	500	5360	10	1	45540494	3402	-4.62	1.04	12	0.03	-1618.00	7168.00	11870	20231123	-37.07	5840	20240805	27.91	10400	-28.17	20240102	5840	27.91	20240805	11870	-37.07	20231123	5840	27.91	20240805	0.52	N	095700	500	227 억	1886573	N	N	2	N	N
154	20241104	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	80	2	1.09	2885985670	393257	60.43	7370	7470	7140	9580	5160	7370	7338.54	4.18	-15523	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3393	-4.60	1.04	12	0.86	-1618.00	7168.00	11870	20231123	-37.24	5840	20240805	27.57	10400	-28.37	20240102	5840	27.57	20240805	11870	-37.24	20231123	5840	27.57	20240805	0.51	N	095700	500	227 억	1902361	N	N	2	N	N
155	20241104	150646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7420	50	2	0.68	2695385510	367540	56.48	7370	7470	7140	9580	5160	7370	7333.58	4.18	-12679	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3379	-4.59	1.04	12	0.81	-1618.00	7168.00	11870	20231123	-37.49	5840	20240805	27.05	10400	-28.65	20240102	5840	27.05	20240805	11870	-37.49	20231123	5840	27.05	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
156	20241104	140637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-50	5	-0.68	2319189750	316419	48.62	7370	7470	7140	9580	5160	7370	7329.49	4.18	-7299	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3334	-4.52	1.02	12	0.69	-1618.00	7168.00	11870	20231123	-38.33	5840	20240805	25.34	10400	-29.62	20240102	5840	25.34	20240805	11870	-38.33	20231123	5840	25.34	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
157	20241104	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	40	2	0.54	1903934760	259978	39.95	7370	7470	7140	9580	5160	7370	7323.45	4.18	-27363	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3375	-4.58	1.03	12	0.57	-1618.00	7168.00	11870	20231123	-37.57	5840	20240805	26.88	10400	-28.75	20240102	5840	26.88	20240805	11870	-37.57	20231123	5840	26.88	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
158	20241104	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	60	2	0.81	1725790020	235916	36.25	7370	7470	7140	9580	5160	7370	7315.27	4.18	-27420	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3384	-4.59	1.04	12	0.52	-1618.00	7168.00	11870	20231123	-37.41	5840	20240805	27.23	10400	-28.56	20240102	5840	27.23	20240805	11870	-37.41	20231123	5840	27.23	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
159	20241104	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	40	2	0.54	1456517960	199632	30.67	7370	7460	7140	9580	5160	7370	7296.01	4.18	-26614	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3375	-4.58	1.03	12	0.44	-1618.00	7168.00	11870	20231123	-37.57	5840	20240805	26.88	10400	-28.75	20240102	5840	26.88	20240805	11870	-37.57	20231123	5840	26.88	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
160	20241104	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	-60	5	-0.81	1067895890	146963	22.58	7370	7460	7140	9580	5160	7370	7266.43	4.18	-14883	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3329	-4.52	1.02	12	0.32	-1618.00	7168.00	11870	20231123	-38.42	5840	20240805	25.17	10400	-29.71	20240102	5840	25.17	20240805	11870	-38.42	20231123	5840	25.17	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
161	20241104	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-50	5	-0.68	182816120	24864	3.82	7370	7460	7300	9580	5160	7370	7352.64	4.18	-6738	7896	7632	7386	7122	6876	7765	7255	228	2210	500	5300	10	1	45540494	3334	-4.52	1.02	12	0.05	-1618.00	7168.00	11870	20231123	-38.33	5840	20240805	25.34	10400	-29.62	20240102	5840	25.34	20240805	11870	-38.33	20231123	5840	25.34	20240805	0.51	N	095700	500	227 억	1902361	N	N	27	N	N
162	20241101	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	50	2	0.68	4797577090	647055	87.50	7320	7650	7140	9510	5130	7320	7414.54	4.26	-36381	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3356	-4.56	1.03	12	1.42	-1618.00	7168.00	11870	20231123	-37.91	5840	20240805	26.20	10400	-29.13	20240102	5840	26.20	20240805	11870	-37.91	20231123	5840	26.20	20240805	0.53	N	095700	500	227 억	1939337	N	N	27	N	N
163	20241101	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	50	2	0.68	4626879040	623873	84.36	7320	7650	7140	9510	5130	7320	7416.39	4.26	-38706	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3356	-4.56	1.03	12	1.37	-1618.00	7168.00	11870	20231123	-37.91	5840	20240805	26.20	10400	-29.13	20240102	5840	26.20	20240805	11870	-37.91	20231123	5840	26.20	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
164	20241101	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	0	3	0.00	4449735200	599853	81.11	7320	7650	7140	9510	5130	7320	7418.05	4.26	-41931	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3334	-4.52	1.02	12	1.32	-1618.00	7168.00	11870	20231123	-38.33	5840	20240805	25.34	10400	-29.62	20240102	5840	25.34	20240805	11870	-38.33	20231123	5840	25.34	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
165	20241101	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	10	2	0.14	3991585460	537418	72.67	7320	7650	7140	9510	5130	7320	7427.35	4.26	-43375	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3338	-4.53	1.02	12	1.18	-1618.00	7168.00	11870	20231123	-38.25	5840	20240805	25.51	10400	-29.52	20240102	5840	25.51	20240805	11870	-38.25	20231123	5840	25.51	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
166	20241101	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	110	2	1.50	3658939790	492382	66.58	7320	7650	7140	9510	5130	7320	7431.11	4.26	-51489	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3384	-4.59	1.04	12	1.08	-1618.00	7168.00	11870	20231123	-37.41	5840	20240805	27.23	10400	-28.56	20240102	5840	27.23	20240805	11870	-37.41	20231123	5840	27.23	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
167	20241101	110709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	110	2	1.50	3272915080	440347	59.55	7320	7650	7140	9510	5130	7320	7432.60	4.26	-63560	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3384	-4.59	1.04	12	0.97	-1618.00	7168.00	11870	20231123	-37.41	5840	20240805	27.23	10400	-28.56	20240102	5840	27.23	20240805	11870	-37.41	20231123	5840	27.23	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
168	20241101	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7510	190	2	2.60	1835118230	248766	33.64	7320	7580	7140	9510	5130	7320	7376.90	4.26	-38876	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3420	-4.64	1.05	12	0.55	-1618.00	7168.00	11870	20231123	-36.73	5840	20240805	28.60	10400	-27.79	20240102	5840	28.60	20240805	11870	-36.73	20231123	5840	28.60	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N
169	20241101	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-20	5	-0.27	228212300	31196	4.22	7320	7400	7230	9510	5130	7320	7315.43	4.26	-7780	7906	7612	7416	7122	6926	7515	7025	228	2190	500	5270	10	1	45540494	3324	-4.51	1.02	12	0.07	-1618.00	7168.00	11870	20231123	-38.50	5840	20240805	25.00	10400	-29.81	20240102	5840	25.00	20240805	11870	-38.50	20231123	5840	25.00	20240805	0.53	N	095700	500	227 억	1939337	N	N	19	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History