KissMeData/234340/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20241129	161112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	-260	5	-1.73	506375700	34390	122.71	15010	15060	14500	19510	10510	15010	14724.50	3.51	-6759	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1394	12.35	0.85	12	0.36	1194.00	17423.00	29450	20240111	-49.92	14350	20241114	2.79	29450	-49.92	20240111	14350	2.79	20241114	29450	-49.92	20240111	14350	2.79	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
3	20241129	151127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14650	-360	5	-2.40	480199330	32611	116.36	15010	15060	14500	19510	10510	15010	14725.07	3.51	-6307	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1385	12.27	0.84	12	0.34	1194.00	17423.00	29450	20240111	-50.25	14350	20241114	2.09	29450	-50.25	20240111	14350	2.09	20241114	29450	-50.25	20240111	14350	2.09	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
4	20241129	141129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	-230	5	-1.53	447445460	30384	108.42	15010	15060	14500	19510	10510	15010	14726.35	3.51	-6543	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1397	12.38	0.85	12	0.32	1194.00	17423.00	29450	20240111	-49.81	14350	20241114	3.00	29450	-49.81	20240111	14350	3.00	20241114	29450	-49.81	20240111	14350	3.00	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
5	20241129	131124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14680	-330	5	-2.20	398200140	27058	96.55	15010	15060	14500	19510	10510	15010	14716.54	3.51	-6291	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1388	12.29	0.84	12	0.29	1194.00	17423.00	29450	20240111	-50.15	14350	20241114	2.30	29450	-50.15	20240111	14350	2.30	20241114	29450	-50.15	20240111	14350	2.30	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
6	20241129	121126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	-350	5	-2.33	377782620	25666	91.58	15010	15060	14500	19510	10510	15010	14719.19	3.51	-6676	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1386	12.28	0.84	12	0.27	1194.00	17423.00	29450	20240111	-50.22	14350	20241114	2.16	29450	-50.22	20240111	14350	2.16	20241114	29450	-50.22	20240111	14350	2.16	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
7	20241129	111129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14630	-380	5	-2.53	348743330	23680	84.50	15010	15060	14500	19510	10510	15010	14727.34	3.51	-5661	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1383	12.25	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.32	14350	20241114	1.95	29450	-50.32	20240111	14350	1.95	20241114	29450	-50.32	20240111	14350	1.95	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
8	20241129	101122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14560	-450	5	-3.00	314394130	21330	76.11	15010	15060	14500	19510	10510	15010	14739.53	3.51	-4347	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1376	12.19	0.84	12	0.23	1194.00	17423.00	29450	20240111	-50.56	14350	20241114	1.46	29450	-50.56	20240111	14350	1.46	20241114	29450	-50.56	20240111	14350	1.46	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
9	20241129	091126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14920	-90	5	-0.60	88854030	5948	21.22	15010	15060	14760	19510	10510	15010	14938.47	3.51	-2358	15490	15250	15100	14860	14710	15175	14785	47	4500	500	10500	10	1	9453000	1410	12.50	0.86	12	0.06	1194.00	17423.00	29450	20240111	-49.34	14350	20241114	3.97	29450	-49.34	20240111	14350	3.97	20241114	29450	-49.34	20240111	14350	3.97	20241114	2.98	N	234340	500	47 억	331401	N	N	N	N
10	20241128	161111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15010	-190	5	-1.25	418930220	27823	50.28	15200	15340	14950	19760	10640	15200	15057.00	3.57	-6141	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1419	12.57	0.86	12	0.29	1194.00	17423.00	29450	20240111	-49.03	14350	20241114	4.60	29450	-49.03	20240111	14350	4.60	20241114	29450	-49.03	20240111	14350	4.60	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
11	20241128	151132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-210	5	-1.38	398570140	26466	47.83	15200	15340	14950	19760	10640	15200	15059.70	3.57	-5760	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1417	12.55	0.86	12	0.28	1194.00	17423.00	29450	20240111	-49.10	14350	20241114	4.46	29450	-49.10	20240111	14350	4.46	20241114	29450	-49.10	20240111	14350	4.46	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
12	20241128	141129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15080	-120	5	-0.79	336851100	22354	40.40	15200	15340	14950	19760	10640	15200	15068.94	3.57	-6518	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1426	12.63	0.87	12	0.24	1194.00	17423.00	29450	20240111	-48.79	14350	20241114	5.09	29450	-48.79	20240111	14350	5.09	20241114	29450	-48.79	20240111	14350	5.09	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
13	20241128	131128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15180	-20	5	-0.13	306162730	20317	36.72	15200	15340	14950	19760	10640	15200	15069.29	3.57	-6664	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1435	12.71	0.87	12	0.21	1194.00	17423.00	29450	20240111	-48.46	14350	20241114	5.78	29450	-48.46	20240111	14350	5.78	20241114	29450	-48.46	20240111	14350	5.78	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
14	20241128	121129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	-100	5	-0.66	278718470	18509	33.45	15200	15290	14950	19760	10640	15200	15058.54	3.57	-6505	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1427	12.65	0.87	12	0.20	1194.00	17423.00	29450	20240111	-48.73	14350	20241114	5.23	29450	-48.73	20240111	14350	5.23	20241114	29450	-48.73	20240111	14350	5.23	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
15	20241128	111133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15030	-170	5	-1.12	226191020	15008	27.12	15200	15290	14970	19760	10640	15200	15071.36	3.57	-6279	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1421	12.59	0.86	12	0.16	1194.00	17423.00	29450	20240111	-48.96	14350	20241114	4.74	29450	-48.96	20240111	14350	4.74	20241114	29450	-48.96	20240111	14350	4.74	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
16	20241128	101130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15170	-30	5	-0.20	77467090	5114	9.24	15200	15290	15000	19760	10640	15200	15148.04	3.57	-1826	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1434	12.71	0.87	12	0.05	1194.00	17423.00	29450	20240111	-48.49	14350	20241114	5.71	29450	-48.49	20240111	14350	5.71	20241114	29450	-48.49	20240111	14350	5.71	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
17	20241128	091125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	-100	5	-0.66	26610660	1765	3.19	15200	15200	15000	19760	10640	15200	15076.86	3.57	-172	15920	15560	15360	15000	14800	15460	14900	47	4560	500	10640	10	1	9453000	1427	12.65	0.87	12	0.02	1194.00	17423.00	29450	20240111	-48.73	14350	20241114	5.23	29450	-48.73	20240111	14350	5.23	20241114	29450	-48.73	20240111	14350	5.23	20241114	2.99	N	234340	500	47 억	337451	N	N	N	N
18	20241127	161059	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15200	-450	5	-2.88	843476470	55270	368.47	15650	15720	15160	20300	10960	15650	15261.02	3.57	2968	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1437	12.73	0.87	12	0.58	1194.00	17423.00	29450	20240111	-48.39	14350	20241114	5.92	29450	-48.39	20240111	14350	5.92	20241114	29450	-48.39	20240111	14350	5.92	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
19	20241127	151122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15210	-440	5	-2.81	821430980	53820	358.80	15650	15720	15160	20300	10960	15650	15262.56	3.57	3403	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1438	12.74	0.87	12	0.57	1194.00	17423.00	29450	20240111	-48.35	14350	20241114	5.99	29450	-48.35	20240111	14350	5.99	20241114	29450	-48.35	20240111	14350	5.99	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
20	20241127	141117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15240	-410	5	-2.62	679792470	44509	296.73	15650	15720	15160	20300	10960	15650	15273.15	3.57	4509	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1441	12.76	0.87	12	0.47	1194.00	17423.00	29450	20240111	-48.25	14350	20241114	6.20	29450	-48.25	20240111	14350	6.20	20241114	29450	-48.25	20240111	14350	6.20	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
21	20241127	131112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	-350	5	-2.24	549057860	35915	239.43	15650	15720	15160	20300	10960	15650	15287.70	3.57	6377	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1446	12.81	0.88	12	0.38	1194.00	17423.00	29450	20240111	-48.05	14350	20241114	6.62	29450	-48.05	20240111	14350	6.62	20241114	29450	-48.05	20240111	14350	6.62	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
22	20241127	121124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15250	-400	5	-2.56	509698790	33336	222.24	15650	15720	15160	20300	10960	15650	15289.74	3.57	5373	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1442	12.77	0.88	12	0.35	1194.00	17423.00	29450	20240111	-48.22	14350	20241114	6.27	29450	-48.22	20240111	14350	6.27	20241114	29450	-48.22	20240111	14350	6.27	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
23	20241127	111118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15310	-340	5	-2.17	379703400	24836	165.57	15650	15720	15160	20300	10960	15650	15288.43	3.57	4369	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1447	12.82	0.88	12	0.26	1194.00	17423.00	29450	20240111	-48.01	14350	20241114	6.69	29450	-48.01	20240111	14350	6.69	20241114	29450	-48.01	20240111	14350	6.69	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
24	20241127	101119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15260	-390	5	-2.49	186358280	12150	81.00	15650	15720	15160	20300	10960	15650	15338.13	3.57	-4304	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1443	12.78	0.88	12	0.13	1194.00	17423.00	29450	20240111	-48.18	14350	20241114	6.34	29450	-48.18	20240111	14350	6.34	20241114	29450	-48.18	20240111	14350	6.34	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
25	20241127	091118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15680	30	2	0.19	18034180	1153	7.69	15650	15720	15520	20300	10960	15650	15641.09	3.57	-659	15956	15802	15616	15462	15276	15710	15370	47	4650	500	10950	10	1	9453000	1482	13.13	0.90	12	0.01	1194.00	17423.00	29450	20240111	-46.76	14350	20241114	9.27	29450	-46.76	20240111	14350	9.27	20241114	29450	-46.76	20240111	14350	9.27	20241114	3.00	N	234340	500	47 억	337097	N	N	N	N
26	20241126	161100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15650	-20	5	-0.13	233313370	14998	63.07	15670	15770	15430	20350	10970	15670	15555.79	3.53	3288	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1479	13.11	0.90	12	0.16	1194.00	17423.00	29450	20240111	-46.86	14350	20241114	9.06	29450	-46.86	20240111	14350	9.06	20241114	29450	-46.86	20240111	14350	9.06	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
27	20241126	151112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15560	-110	5	-0.70	207891560	13366	56.20	15670	15770	15430	20350	10970	15670	15553.76	3.53	1967	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1471	13.03	0.89	12	0.14	1194.00	17423.00	29450	20240111	-47.16	14350	20241114	8.43	29450	-47.16	20240111	14350	8.43	20241114	29450	-47.16	20240111	14350	8.43	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
28	20241126	141113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15510	-160	5	-1.02	186258590	11976	50.36	15670	15770	15430	20350	10970	15670	15552.65	3.53	1247	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1466	12.99	0.89	12	0.13	1194.00	17423.00	29450	20240111	-47.33	14350	20241114	8.08	29450	-47.33	20240111	14350	8.08	20241114	29450	-47.33	20240111	14350	8.08	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
29	20241126	131108	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15580	-90	5	-0.57	171883550	11051	46.47	15670	15770	15430	20350	10970	15670	15553.66	3.53	1183	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1473	13.05	0.89	12	0.12	1194.00	17423.00	29450	20240111	-47.10	14350	20241114	8.57	29450	-47.10	20240111	14350	8.57	20241114	29450	-47.10	20240111	14350	8.57	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
30	20241126	121114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15520	-150	5	-0.96	137790440	8863	37.27	15670	15770	15430	20350	10970	15670	15546.70	3.53	337	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1467	13.00	0.89	12	0.09	1194.00	17423.00	29450	20240111	-47.30	14350	20241114	8.15	29450	-47.30	20240111	14350	8.15	20241114	29450	-47.30	20240111	14350	8.15	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
31	20241126	111118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15660	-10	5	-0.06	98371050	6332	26.63	15670	15770	15430	20350	10970	15670	15535.54	3.53	-591	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1480	13.12	0.90	12	0.07	1194.00	17423.00	29450	20240111	-46.83	14350	20241114	9.13	29450	-46.83	20240111	14350	9.13	20241114	29450	-46.83	20240111	14350	9.13	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
32	20241126	101126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15490	-180	5	-1.15	60241820	3886	16.34	15670	15670	15430	20350	10970	15670	15502.27	3.53	-1522	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1464	12.97	0.89	12	0.04	1194.00	17423.00	29450	20240111	-47.40	14350	20241114	7.94	29450	-47.40	20240111	14350	7.94	20241114	29450	-47.40	20240111	14350	7.94	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
33	20241126	091116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15560	-110	5	-0.70	3981310	256	1.08	15670	15670	15510	20350	10970	15670	15551.99	3.53	191	16323	15996	15643	15316	14963	16160	15480	47	4680	500	10960	10	1	9453000	1471	13.03	0.89	12	0.00	1194.00	17423.00	29450	20240111	-47.16	14350	20241114	8.43	29450	-47.16	20240111	14350	8.43	20241114	29450	-47.16	20240111	14350	8.43	20241114	3.01	N	234340	500	47 억	333809	N	N	N	N
34	20241125	161047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15670	330	2	2.15	375028770	23781	109.05	15290	15970	15290	19940	10740	15340	15770.10	3.43	9516	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1481	13.12	0.90	12	0.25	1194.00	17423.00	29450	20240111	-46.79	14350	20241114	9.20	29450	-46.79	20240111	14350	9.20	20241114	29450	-46.79	20240111	14350	9.20	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
35	20241125	151109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15800	460	2	3.00	358005940	22697	104.08	15290	15970	15290	19940	10740	15340	15773.27	3.43	9381	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1494	13.23	0.91	12	0.24	1194.00	17423.00	29450	20240111	-46.35	14350	20241114	10.10	29450	-46.35	20240111	14350	10.10	20241114	29450	-46.35	20240111	14350	10.10	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
36	20241125	141106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15890	550	2	3.59	313137680	19855	91.04	15290	15970	15290	19940	10740	15340	15771.23	3.43	8994	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1502	13.31	0.91	12	0.21	1194.00	17423.00	29450	20240111	-46.04	14350	20241114	10.73	29450	-46.04	20240111	14350	10.73	20241114	29450	-46.04	20240111	14350	10.73	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
37	20241125	131058	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15850	510	2	3.32	279386260	17722	81.26	15290	15970	15290	19940	10740	15340	15764.94	3.43	8566	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1498	13.27	0.91	12	0.19	1194.00	17423.00	29450	20240111	-46.18	14350	20241114	10.45	29450	-46.18	20240111	14350	10.45	20241114	29450	-46.18	20240111	14350	10.45	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
38	20241125	121111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	610	2	3.98	256152490	16259	74.56	15290	15950	15290	19940	10740	15340	15754.50	3.43	8000	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1508	13.36	0.92	12	0.17	1194.00	17423.00	29450	20240111	-45.84	14350	20241114	11.15	29450	-45.84	20240111	14350	11.15	20241114	29450	-45.84	20240111	14350	11.15	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
39	20241125	111104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15860	520	2	3.39	229086290	14557	66.75	15290	15950	15290	19940	10740	15340	15737.19	3.43	7145	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1499	13.28	0.91	12	0.15	1194.00	17423.00	29450	20240111	-46.15	14350	20241114	10.52	29450	-46.15	20240111	14350	10.52	20241114	29450	-46.15	20240111	14350	10.52	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
40	20241125	101051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15890	550	2	3.59	183032450	11651	53.43	15290	15950	15290	19940	10740	15340	15709.59	3.43	5746	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1502	13.31	0.91	12	0.12	1194.00	17423.00	29450	20240111	-46.04	14350	20241114	10.73	29450	-46.04	20240111	14350	10.73	20241114	29450	-46.04	20240111	14350	10.73	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
41	20241125	091052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15400	60	2	0.39	16048430	1049	4.81	15290	15450	15290	19940	10740	15340	15298.79	3.43	134	15780	15560	15450	15230	15120	15505	15175	47	4600	500	10730	10	1	9453000	1456	12.90	0.88	12	0.01	1194.00	17423.00	29450	20240111	-47.71	14350	20241114	7.32	29450	-47.71	20240111	14350	7.32	20241114	29450	-47.71	20240111	14350	7.32	20241114	3.00	N	234340	500	47 억	324293	N	N	N	N
42	20241122	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15340	-80	5	-0.52	335582110	21720	84.75	15410	15670	15340	20000	10800	15420	15450.37	3.37	6651	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1450	12.85	0.88	12	0.23	1194.00	17423.00	29450	20240111	-47.91	14350	20241114	6.90	29450	-47.91	20240111	14350	6.90	20241114	29450	-47.91	20240111	14350	6.90	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
43	20241122	151006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15400	-20	5	-0.13	304839370	19720	76.94	15410	15670	15340	20000	10800	15420	15458.39	3.37	6442	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1456	12.90	0.88	12	0.21	1194.00	17423.00	29450	20240111	-47.71	14350	20241114	7.32	29450	-47.71	20240111	14350	7.32	20241114	29450	-47.71	20240111	14350	7.32	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
44	20241122	141008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	-40	5	-0.26	257396930	16644	64.94	15410	15670	15340	20000	10800	15420	15464.85	3.37	4967	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1454	12.88	0.88	12	0.18	1194.00	17423.00	29450	20240111	-47.78	14350	20241114	7.18	29450	-47.78	20240111	14350	7.18	20241114	29450	-47.78	20240111	14350	7.18	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
45	20241122	131002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	10	2	0.06	210000650	13565	52.93	15410	15670	15340	20000	10800	15420	15481.07	3.37	4418	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1459	12.92	0.89	12	0.14	1194.00	17423.00	29450	20240111	-47.61	14350	20241114	7.53	29450	-47.61	20240111	14350	7.53	20241114	29450	-47.61	20240111	14350	7.53	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
46	20241122	121009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15460	40	2	0.26	133629160	8626	33.66	15410	15670	15340	20000	10800	15420	15491.44	3.37	2772	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1461	12.95	0.89	12	0.09	1194.00	17423.00	29450	20240111	-47.50	14350	20241114	7.74	29450	-47.50	20240111	14350	7.74	20241114	29450	-47.50	20240111	14350	7.74	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
47	20241122	111000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15500	80	2	0.52	106742580	6890	26.88	15410	15670	15340	20000	10800	15420	15492.39	3.37	2135	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1465	12.98	0.89	12	0.07	1194.00	17423.00	29450	20240111	-47.37	14350	20241114	8.01	29450	-47.37	20240111	14350	8.01	20241114	29450	-47.37	20240111	14350	8.01	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
48	20241122	101018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	10	2	0.06	72832150	4698	18.33	15410	15670	15340	20000	10800	15420	15502.80	3.37	1716	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1459	12.92	0.89	12	0.05	1194.00	17423.00	29450	20240111	-47.61	14350	20241114	7.53	29450	-47.61	20240111	14350	7.53	20241114	29450	-47.61	20240111	14350	7.53	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
49	20241122	091009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	-40	5	-0.26	5336000	347	1.35	15410	15430	15340	20000	10800	15420	15377.52	3.37	-27	15893	15656	15453	15216	15013	15555	15115	47	4580	500	10790	10	1	9453000	1454	12.88	0.88	12	0.00	1194.00	17423.00	29450	20240111	-47.78	14350	20241114	7.18	29450	-47.78	20240111	14350	7.18	20241114	29450	-47.78	20240111	14350	7.18	20241114	3.02	N	234340	500	47 억	318380	N	N	N	N
50	20241121	160959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	-140	5	-0.90	393149140	25608	178.76	15580	15690	15250	20200	10900	15560	15352.59	3.38	-5461	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1458	12.91	0.89	12	0.27	1194.00	17423.00	29450	20240111	-47.64	13800	20231114	11.74	29450	-47.64	20240111	14350	7.46	20241114	29450	-47.64	20240111	14350	7.46	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
51	20241121	151020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15400	-160	5	-1.03	384902660	25072	175.02	15580	15690	15250	20200	10900	15560	15351.89	3.38	-5472	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1456	12.90	0.88	12	0.27	1194.00	17423.00	29450	20240111	-47.71	13800	20231114	11.59	29450	-47.71	20240111	14350	7.32	20241114	29450	-47.71	20240111	14350	7.32	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
52	20241121	141017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	-150	5	-0.96	331599580	21626	150.97	15580	15690	15250	20200	10900	15560	15333.38	3.38	-5022	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1457	12.91	0.88	12	0.23	1194.00	17423.00	29450	20240111	-47.67	13800	20231114	11.67	29450	-47.67	20240111	14350	7.39	20241114	29450	-47.67	20240111	14350	7.39	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
53	20241121	131009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15550	-10	5	-0.06	296023960	19316	134.84	15580	15690	15250	20200	10900	15560	15325.32	3.38	-4762	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1470	13.02	0.89	12	0.20	1194.00	17423.00	29450	20240111	-47.20	13800	20231114	12.68	29450	-47.20	20240111	14350	8.36	20241114	29450	-47.20	20240111	14350	8.36	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
54	20241121	121010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-270	5	-1.74	231320950	15092	105.35	15580	15690	15250	20200	10900	15560	15327.39	3.38	-5001	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1445	12.81	0.88	12	0.16	1194.00	17423.00	29450	20240111	-48.08	13800	20231114	10.80	29450	-48.08	20240111	14350	6.55	20241114	29450	-48.08	20240111	14350	6.55	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
55	20241121	111015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-270	5	-1.74	191463100	12484	87.15	15580	15690	15250	20200	10900	15560	15336.68	3.38	-4486	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1445	12.81	0.88	12	0.13	1194.00	17423.00	29450	20240111	-48.08	13800	20231114	10.80	29450	-48.08	20240111	14350	6.55	20241114	29450	-48.08	20240111	14350	6.55	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
56	20241121	101013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	-180	5	-1.16	154051320	10043	70.11	15580	15690	15250	20200	10900	15560	15339.17	3.38	-3160	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1454	12.88	0.88	12	0.11	1194.00	17423.00	29450	20240111	-47.78	13800	20231114	11.45	29450	-47.78	20240111	14350	7.18	20241114	29450	-47.78	20240111	14350	7.18	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
57	20241121	091016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15560	0	3	0.00	3034790	195	1.36	15580	15600	15550	20200	10900	15560	15563.03	3.38	-90	16026	15792	15536	15302	15046	15910	15420	47	4640	500	10890	10	1	9453000	1471	13.03	0.89	12	0.00	1194.00	17423.00	29450	20240111	-47.16	13800	20231114	12.75	29450	-47.16	20240111	14350	8.43	20241114	29450	-47.16	20240111	14350	8.43	20241114	3.02	N	234340	500	47 억	319194	N	N	N	N
58	20241120	161006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15560	80	2	0.52	222259070	14325	71.40	15480	15770	15280	20100	10840	15480	15515.44	3.34	3332	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1471	13.03	0.89	12	0.15	1194.00	17423.00	29450	20240111	-47.16	13800	20231114	12.75	29450	-47.16	20240111	14350	8.43	20241114	29450	-47.16	20240111	14350	8.43	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
59	20241120	151019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15700	220	2	1.42	210537510	13575	67.66	15480	15770	15280	20100	10840	15480	15509.21	3.34	3623	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1484	13.15	0.90	12	0.14	1194.00	17423.00	29450	20240111	-46.69	13800	20231114	13.77	29450	-46.69	20240111	14350	9.41	20241114	29450	-46.69	20240111	14350	9.41	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
60	20241120	141020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15660	180	2	1.16	190354470	12285	61.23	15480	15770	15280	20100	10840	15480	15494.87	3.34	3449	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1480	13.12	0.90	12	0.13	1194.00	17423.00	29450	20240111	-46.83	13800	20231114	13.48	29450	-46.83	20240111	14350	9.13	20241114	29450	-46.83	20240111	14350	9.13	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
61	20241120	131023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15510	30	2	0.19	142136970	9194	45.83	15480	15560	15280	20100	10840	15480	15459.75	3.34	2564	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1466	12.99	0.89	12	0.10	1194.00	17423.00	29450	20240111	-47.33	13800	20231114	12.39	29450	-47.33	20240111	14350	8.08	20241114	29450	-47.33	20240111	14350	8.08	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
62	20241120	121021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15500	20	2	0.13	129719490	8394	41.84	15480	15560	15280	20100	10840	15480	15453.83	3.34	2366	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1465	12.98	0.89	12	0.09	1194.00	17423.00	29450	20240111	-47.37	13800	20231114	12.32	29450	-47.37	20240111	14350	8.01	20241114	29450	-47.37	20240111	14350	8.01	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
63	20241120	111024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15490	10	2	0.06	53714190	3473	17.31	15480	15560	15280	20100	10840	15480	15466.22	3.34	109	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1464	12.97	0.89	12	0.04	1194.00	17423.00	29450	20240111	-47.40	13800	20231114	12.25	29450	-47.40	20240111	14350	7.94	20241114	29450	-47.40	20240111	14350	7.94	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
64	20241120	101020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15510	30	2	0.19	39741470	2571	12.81	15480	15560	15280	20100	10840	15480	15457.59	3.34	7	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1466	12.99	0.89	12	0.03	1194.00	17423.00	29450	20240111	-47.33	13800	20231114	12.39	29450	-47.33	20240111	14350	8.08	20241114	29450	-47.33	20240111	14350	8.08	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
65	20241120	091020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	-70	5	-0.45	6733880	437	2.18	15480	15560	15280	20100	10840	15480	15409.34	3.34	47	16026	15752	15616	15342	15206	15685	15275	47	4620	500	10830	10	1	9453000	1457	12.91	0.88	12	0.00	1194.00	17423.00	29450	20240111	-47.67	13800	20231114	11.67	29450	-47.67	20240111	14350	7.39	20241114	29450	-47.67	20240111	14350	7.39	20241114	3.10	N	234340	500	47 억	315857	N	N	N	N
66	20241119	160924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15480	-430	5	-2.70	312281240	20056	60.39	15730	15890	15480	20650	11140	15910	15570.69	3.39	-4619	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1463	12.96	0.89	12	0.21	1194.00	17423.00	29450	20240111	-47.44	13800	20231114	12.17	29450	-47.44	20240111	14350	7.87	20241114	29450	-47.44	20240111	14350	7.87	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
67	20241119	150939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15590	-320	5	-2.01	270719200	17376	52.32	15730	15890	15480	20650	11140	15910	15580.06	3.39	-4399	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1474	13.06	0.89	12	0.18	1194.00	17423.00	29450	20240111	-47.06	13800	20231114	12.97	29450	-47.06	20240111	14350	8.64	20241114	29450	-47.06	20240111	14350	8.64	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
68	20241119	140938	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15580	-330	5	-2.07	242512800	15562	46.86	15730	15890	15480	20650	11140	15910	15583.65	3.39	-3126	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1473	13.05	0.89	12	0.16	1194.00	17423.00	29450	20240111	-47.10	13800	20231114	12.90	29450	-47.10	20240111	14350	8.57	20241114	29450	-47.10	20240111	14350	8.57	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
69	20241119	130942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15620	-290	5	-1.82	210977220	13543	40.78	15730	15890	15480	20650	11140	15910	15578.32	3.39	-2065	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1477	13.08	0.90	12	0.14	1194.00	17423.00	29450	20240111	-46.96	13800	20231114	13.19	29450	-46.96	20240111	14350	8.85	20241114	29450	-46.96	20240111	14350	8.85	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
70	20241119	120930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15570	-340	5	-2.14	159885480	10265	30.91	15730	15890	15480	20650	11140	15910	15575.79	3.39	-2789	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1472	13.04	0.89	12	0.11	1194.00	17423.00	29450	20240111	-47.13	13800	20231114	12.83	29450	-47.13	20240111	14350	8.50	20241114	29450	-47.13	20240111	14350	8.50	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
71	20241119	110942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15520	-390	5	-2.45	140777340	9036	27.21	15730	15890	15480	20650	11140	15910	15579.61	3.39	-2476	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1467	13.00	0.89	12	0.10	1194.00	17423.00	29450	20240111	-47.30	13800	20231114	12.46	29450	-47.30	20240111	14350	8.15	20241114	29450	-47.30	20240111	14350	8.15	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
72	20241119	101006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15490	-420	5	-2.64	75992540	4862	14.64	15730	15890	15480	20650	11140	15910	15629.89	3.39	-2158	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1464	12.97	0.89	12	0.05	1194.00	17423.00	29450	20240111	-47.40	13800	20231114	12.25	29450	-47.40	20240111	14350	7.94	20241114	29450	-47.40	20240111	14350	7.94	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
73	20241119	090958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	-40	5	-0.25	17733980	1128	3.40	15730	15890	15710	20650	11140	15910	15721.61	3.39	304	16830	16370	15540	15080	14250	16600	15310	47	4740	500	11130	10	1	9453000	1500	13.29	0.91	12	0.01	1194.00	17423.00	29450	20240111	-46.11	13800	20231114	15.00	29450	-46.11	20240111	14350	10.59	20241114	29450	-46.11	20240111	14350	10.59	20241114	3.12	N	234340	500	47 억	320466	N	N	N	N
74	20241118	160929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15910	340	2	2.18	517847000	33204	174.89	15420	16000	14710	20200	10900	15570	15595.91	3.34	4527	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1504	13.32	0.91	12	0.35	1194.00	17423.00	29450	20240111	-45.98	13800	20231114	15.29	29450	-45.98	20240111	14350	10.87	20241114	29450	-45.98	20240111	14350	10.87	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
75	20241118	150941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	380	2	2.44	370015870	23933	126.06	15420	16000	14710	20200	10900	15570	15460.49	3.34	4883	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1508	13.36	0.92	12	0.25	1194.00	17423.00	29450	20240111	-45.84	13800	20231114	15.58	29450	-45.84	20240111	14350	11.15	20241114	29450	-45.84	20240111	14350	11.15	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
76	20241118	140943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15550	-20	5	-0.13	342603520	22197	116.91	15420	16000	14710	20200	10900	15570	15434.68	3.34	5088	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1470	13.02	0.89	12	0.23	1194.00	17423.00	29450	20240111	-47.20	13800	20231114	12.68	29450	-47.20	20240111	14350	8.36	20241114	29450	-47.20	20240111	14350	8.36	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
77	20241118	130936	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15460	-110	5	-0.71	327206000	21198	111.65	15420	16000	14710	20200	10900	15570	15435.70	3.34	5139	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1461	12.95	0.89	12	0.22	1194.00	17423.00	29450	20240111	-47.50	13800	20231114	12.03	29450	-47.50	20240111	14350	7.74	20241114	29450	-47.50	20240111	14350	7.74	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
78	20241118	120940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15600	30	2	0.19	281187920	18215	95.94	15420	16000	14710	20200	10900	15570	15437.16	3.34	6596	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1475	13.07	0.90	12	0.19	1194.00	17423.00	29450	20240111	-47.03	13800	20231114	13.04	29450	-47.03	20240111	14350	8.71	20241114	29450	-47.03	20240111	14350	8.71	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
79	20241118	110941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15640	70	2	0.45	89133860	5737	30.22	15420	16000	14710	20200	10900	15570	15536.67	3.34	-372	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1478	13.10	0.90	12	0.06	1194.00	17423.00	29450	20240111	-46.89	13800	20231114	13.33	29450	-46.89	20240111	14350	8.99	20241114	29450	-46.89	20240111	14350	8.99	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
80	20241118	100929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15620	50	2	0.32	53694510	3471	18.28	15420	16000	14710	20200	10900	15570	15469.46	3.34	43	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1477	13.08	0.90	12	0.04	1194.00	17423.00	29450	20240111	-46.96	13800	20231114	13.19	29450	-46.96	20240111	14350	8.85	20241114	29450	-46.96	20240111	14350	8.85	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
81	20241118	090929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15200	-370	5	-2.38	13286790	880	4.63	15420	15500	14710	20200	10900	15570	15098.62	3.34	54	16236	15902	15426	15092	14616	16070	15260	47	4630	500	10890	10	1	9453000	1437	12.73	0.87	12	0.01	1194.00	17423.00	29450	20240111	-48.39	13800	20231114	10.14	29450	-48.39	20240111	14350	5.92	20241114	29450	-48.39	20240111	14350	5.92	20241114	3.28	N	234340	500	47 억	316140	N	N	N	N
82	20241115	161002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15570	380	2	2.50	290056260	18986	26.01	15000	15760	14950	19740	10640	15190	15277.22	3.36	-1023	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1472	13.04	0.89	12	0.20	1194.00	17423.00	29450	20240111	-47.13	13800	20231114	12.83	29450	-47.13	20240111	14350	8.50	20241114	29450	-47.13	20240111	14350	8.50	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
83	20241115	151033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15580	390	2	2.57	278905280	18270	25.03	15000	15760	14950	19740	10640	15190	15265.75	3.36	-1024	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1473	13.05	0.89	12	0.19	1194.00	17423.00	29450	20240111	-47.10	13800	20231114	12.90	29450	-47.10	20240111	14350	8.57	20241114	29450	-47.10	20240111	14350	8.57	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
84	20241115	141021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15460	270	2	1.78	244039040	16033	21.96	15000	15490	14950	19740	10640	15190	15221.05	3.36	-1441	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1461	12.95	0.89	12	0.17	1194.00	17423.00	29450	20240111	-47.50	13800	20231114	12.03	29450	-47.50	20240111	14350	7.74	20241114	29450	-47.50	20240111	14350	7.74	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
85	20241115	131023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15460	270	2	1.78	221014070	14542	19.92	15000	15460	14950	19740	10640	15190	15198.33	3.36	-1716	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1461	12.95	0.89	12	0.15	1194.00	17423.00	29450	20240111	-47.50	13800	20231114	12.03	29450	-47.50	20240111	14350	7.74	20241114	29450	-47.50	20240111	14350	7.74	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
86	20241115	121021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15220	30	2	0.20	188600910	12424	17.02	15000	15440	14950	19740	10640	15190	15180.37	3.36	-2771	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1439	12.75	0.87	12	0.13	1194.00	17423.00	29450	20240111	-48.32	13800	20231114	10.29	29450	-48.32	20240111	14350	6.06	20241114	29450	-48.32	20240111	14350	6.06	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
87	20241115	110958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15320	130	2	0.86	169935640	11202	15.34	15000	15440	14950	19740	10640	15190	15170.12	3.36	-2303	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1448	12.83	0.88	12	0.12	1194.00	17423.00	29450	20240111	-47.98	13800	20231114	11.01	29450	-47.98	20240111	14350	6.76	20241114	29450	-47.98	20240111	14350	6.76	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
88	20241115	100957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15180	-10	5	-0.07	128964350	8515	11.66	15000	15440	14950	19740	10640	15190	15145.55	3.36	-1703	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1435	12.71	0.87	12	0.09	1194.00	17423.00	29450	20240111	-48.46	13800	20231114	10.00	29450	-48.46	20240111	14350	5.78	20241114	29450	-48.46	20240111	14350	5.78	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
89	20241115	090909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-200	5	-1.32	24230140	1616	2.21	15000	15100	14950	19740	10640	15190	14993.90	3.36	-153	16256	15722	15036	14502	13816	15380	14160	47	4550	500	10630	10	1	9453000	1417	12.55	0.86	12	0.02	1194.00	17423.00	29450	20240111	-49.10	13800	20231114	8.62	29450	-49.10	20240111	14350	4.46	20241114	29450	-49.10	20240111	14350	4.46	20241114	3.35	N	234340	500	47 억	317163	N	N	N	N
90	20241114	160952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14540	-850	5	-5.52	806707670	53306	103.57	15320	15570	14530	20000	10780	15390	15133.52	3.28	2167	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1374	12.18	0.83	12	0.56	1194.00	17423.00	29450	20240111	-50.63	13800	20231114	5.36	29450	-50.63	20240111	14530	0.07	20241114	29450	-50.63	20240111	13800	5.36	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
91	20241114	150959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14980	-410	5	-2.66	542413800	35425	68.83	15320	15570	14980	20000	10780	15390	15311.61	3.28	-1820	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1416	12.55	0.86	12	0.37	1194.00	17423.00	29450	20240111	-49.13	13800	20231114	8.55	29450	-49.13	20240111	14980	0.00	20241114	29450	-49.13	20240111	13800	8.55	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
92	20241114	140950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15180	-210	5	-1.36	428426850	27859	54.13	15320	15570	15180	20000	10780	15390	15378.40	3.28	-1000	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1435	12.71	0.87	12	0.29	1194.00	17423.00	29450	20240111	-48.46	13800	20231114	10.00	29450	-48.46	20240111	15110	0.46	20240614	29450	-48.46	20240111	13800	10.00	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
93	20241114	130952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15370	-20	5	-0.13	326028370	21150	41.09	15320	15570	15190	20000	10780	15390	15415.05	3.28	-348	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1453	12.87	0.88	12	0.22	1194.00	17423.00	29450	20240111	-47.81	13800	20231114	11.38	29450	-47.81	20240111	15110	1.72	20240614	29450	-47.81	20240111	13800	11.38	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
94	20241114	120949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15390	0	3	0.00	300333070	19481	37.85	15320	15570	15190	20000	10780	15390	15416.72	3.28	-224	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1455	12.89	0.88	12	0.21	1194.00	17423.00	29450	20240111	-47.74	13800	20231114	11.52	29450	-47.74	20240111	15110	1.85	20240614	29450	-47.74	20240111	13800	11.52	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
95	20241114	110948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15340	-50	5	-0.32	247020950	16014	31.11	15320	15570	15190	20000	10780	15390	15425.31	3.28	1103	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1450	12.85	0.88	12	0.17	1194.00	17423.00	29450	20240111	-47.91	13800	20231114	11.16	29450	-47.91	20240111	15110	1.52	20240614	29450	-47.91	20240111	13800	11.16	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
96	20241114	101008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	30	2	0.19	55289090	3588	6.97	15320	15560	15320	20000	10780	15390	15409.45	3.28	2077	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1458	12.91	0.89	12	0.04	1194.00	17423.00	29450	20240111	-47.64	13800	20231114	11.74	29450	-47.64	20240111	15110	2.05	20240614	29450	-47.64	20240111	13800	11.74	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
97	20241114	090944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15390	0	3	0.00	0	0	0.00	0	0	0	20000	10780	15390	0.00	3.28	0	16090	15740	15560	15210	15030	15650	15120	47	4610	500	10770	10	1	9453000	1455	12.89	0.88	12	0.00	1194.00	17423.00	29450	20240111	-47.74	13800	20231114	11.52	29450	-47.74	20240111	15110	1.85	20240614	29450	-47.74	20240111	13800	11.52	20231114	3.50	N	234340	500	47 억	310450	N	N	N	N
98	20241113	160626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15390	-570	5	-3.57	797915010	51308	52.45	15910	15910	15380	20700	11180	15960	15552.14	3.36	-7539	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1455	12.89	0.88	12	0.54	1194.00	17423.00	29450	20240111	-47.74	13800	20231114	11.52	29450	-47.74	20240111	15110	1.85	20240614	29450	-47.74	20240111	13800	11.52	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
99	20241113	150656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	-550	5	-3.45	687746180	44152	45.14	15910	15910	15400	20700	11180	15960	15576.78	3.36	-7826	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1457	12.91	0.88	12	0.47	1194.00	17423.00	29450	20240111	-47.67	13800	20231114	11.67	29450	-47.67	20240111	15110	1.99	20240614	29450	-47.67	20240111	13800	11.67	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
100	20241113	140654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15570	-390	5	-2.44	568231420	36450	37.26	15910	15910	15400	20700	11180	15960	15589.34	3.36	-7882	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1472	13.04	0.89	12	0.39	1194.00	17423.00	29450	20240111	-47.13	13800	20231114	12.83	29450	-47.13	20240111	15110	3.04	20240614	29450	-47.13	20240111	13800	12.83	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
101	20241113	130652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15450	-510	5	-3.20	513626950	32932	33.67	15910	15910	15410	20700	11180	15960	15596.59	3.36	-7557	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1460	12.94	0.89	12	0.35	1194.00	17423.00	29450	20240111	-47.54	13800	20231114	11.96	29450	-47.54	20240111	15110	2.25	20240614	29450	-47.54	20240111	13800	11.96	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
102	20241113	120646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15550	-410	5	-2.57	446122980	28571	29.21	15910	15910	15480	20700	11180	15960	15614.54	3.36	-5897	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1470	13.02	0.89	12	0.30	1194.00	17423.00	29450	20240111	-47.20	13800	20231114	12.68	29450	-47.20	20240111	15110	2.91	20240614	29450	-47.20	20240111	13800	12.68	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
103	20241113	110644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15630	-330	5	-2.07	349923040	22393	22.89	15910	15910	15480	20700	11180	15960	15626.45	3.36	-3692	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1478	13.09	0.90	12	0.24	1194.00	17423.00	29450	20240111	-46.93	13800	20231114	13.26	29450	-46.93	20240111	15110	3.44	20240614	29450	-46.93	20240111	13800	13.26	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
104	20241113	100646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15620	-340	5	-2.13	259696900	16592	16.96	15910	15910	15530	20700	11180	15960	15651.93	3.36	-923	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1477	13.08	0.90	12	0.18	1194.00	17423.00	29450	20240111	-46.96	13800	20231114	13.19	29450	-46.96	20240111	15110	3.38	20240614	29450	-46.96	20240111	13800	13.19	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
105	20241113	090637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15840	-120	5	-0.75	24728720	1567	1.60	15910	15910	15560	20700	11180	15960	15780.93	3.36	143	17473	16716	16253	15496	15033	16485	15265	47	4740	500	11170	10	1	9453000	1497	13.27	0.91	12	0.02	1194.00	17423.00	29450	20240111	-46.21	13800	20231114	14.78	29450	-46.21	20240111	15110	4.83	20240614	29450	-46.21	20240111	13800	14.78	20231114	3.60	N	234340	500	47 억	317989	N	N	N	N
106	20241112	160916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-1050	5	-6.17	1572875000	97644	275.75	16840	17010	15790	22100	11910	17010	16107.77	3.62	-24327	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1509	13.37	0.92	12	1.03	1194.00	17423.00	29450	20240111	-45.81	13800	20231114	15.65	29450	-45.81	20240111	15110	5.63	20240614	29450	-45.81	20240111	13800	15.65	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
107	20241112	150925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15840	-1170	5	-6.88	1467601750	91020	257.05	16840	17010	15790	22100	11910	17010	16123.31	3.62	-23609	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1497	13.27	0.91	12	0.96	1194.00	17423.00	29450	20240111	-46.21	13800	20231114	14.78	29450	-46.21	20240111	15110	4.83	20240614	29450	-46.21	20240111	13800	14.78	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
108	20241112	140928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-1010	5	-5.94	1227260520	75861	214.24	16840	17010	15840	22100	11910	17010	16177.03	3.62	-20627	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1512	13.40	0.92	12	0.80	1194.00	17423.00	29450	20240111	-45.67	13800	20231114	15.94	29450	-45.67	20240111	15110	5.89	20240614	29450	-45.67	20240111	13800	15.94	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
109	20241112	130930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-1010	5	-5.94	1048544050	64678	182.65	16840	17010	16000	22100	11910	17010	16210.94	3.62	-16429	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1512	13.40	0.92	12	0.68	1194.00	17423.00	29450	20240111	-45.67	13800	20231114	15.94	29450	-45.67	20240111	15110	5.89	20240614	29450	-45.67	20240111	13800	15.94	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
110	20241112	120926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16130	-880	5	-5.17	941705070	58016	163.84	16840	17010	16040	22100	11910	17010	16230.93	3.62	-13858	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1525	13.51	0.93	12	0.61	1194.00	17423.00	29450	20240111	-45.23	13800	20231114	16.88	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13800	16.88	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
111	20241112	110923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-810	5	-4.76	818933510	50392	142.31	16840	17010	16040	22100	11910	17010	16250.27	3.62	-8999	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1531	13.57	0.93	12	0.53	1194.00	17423.00	29450	20240111	-44.99	13800	20231114	17.39	29450	-44.99	20240111	15110	7.21	20240614	29450	-44.99	20240111	13800	17.39	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
112	20241112	100922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16070	-940	5	-5.53	518028350	31774	89.73	16840	17010	16040	22100	11910	17010	16302.06	3.62	-3906	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1519	13.46	0.92	12	0.34	1194.00	17423.00	29450	20240111	-45.43	13800	20231114	16.45	29450	-45.43	20240111	15110	6.35	20240614	29450	-45.43	20240111	13800	16.45	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
113	20241112	090920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16610	-400	5	-2.35	61428070	3661	10.34	16840	17010	16600	22100	11910	17010	16774.80	3.62	848	18070	17540	17020	16490	15970	17280	16230	47	5090	500	11900	10	1	9453000	1570	13.91	0.95	12	0.04	1194.00	17423.00	29450	20240111	-43.60	13800	20231114	20.36	29450	-43.60	20240111	15110	9.93	20240614	29450	-43.60	20240111	13800	20.36	20231114	3.67	N	234340	500	47 억	342591	N	N	N	N
114	20241111	160914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17010	-210	5	-1.22	589985890	35138	46.68	17350	17550	16500	22350	12060	17220	16790.34	3.70	-7209	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1608	14.25	0.98	12	0.37	1194.00	17423.00	29450	20240111	-42.24	13800	20231114	23.26	29450	-42.24	20240111	15110	12.57	20240614	29450	-42.24	20240111	13800	23.26	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
115	20241111	150940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16880	-340	5	-1.97	555052860	33076	43.94	17350	17550	16500	22350	12060	17220	16781.14	3.70	-6610	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1596	14.14	0.97	12	0.35	1194.00	17423.00	29450	20240111	-42.68	13800	20231114	22.32	29450	-42.68	20240111	15110	11.71	20240614	29450	-42.68	20240111	13800	22.32	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
116	20241111	140928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16670	-550	5	-3.19	502782420	29955	39.79	17350	17550	16500	22350	12060	17220	16784.59	3.70	-6397	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1576	13.96	0.96	12	0.32	1194.00	17423.00	29450	20240111	-43.40	13800	20231114	20.80	29450	-43.40	20240111	15110	10.32	20240614	29450	-43.40	20240111	13800	20.80	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
117	20241111	130925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16750	-470	5	-2.73	465910900	27752	36.86	17350	17550	16500	22350	12060	17220	16788.37	3.70	-5388	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1583	14.03	0.96	12	0.29	1194.00	17423.00	29450	20240111	-43.12	13800	20231114	21.38	29450	-43.12	20240111	15110	10.85	20240614	29450	-43.12	20240111	13800	21.38	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
118	20241111	120921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16570	-650	5	-3.77	431630430	25687	34.12	17350	17550	16500	22350	12060	17220	16803.46	3.70	-5006	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1566	13.88	0.95	12	0.27	1194.00	17423.00	29450	20240111	-43.74	13800	20231114	20.07	29450	-43.74	20240111	15110	9.66	20240614	29450	-43.74	20240111	13800	20.07	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
119	20241111	110920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16640	-580	5	-3.37	398057140	23666	31.44	17350	17550	16500	22350	12060	17220	16819.79	3.70	-3513	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1573	13.94	0.96	12	0.25	1194.00	17423.00	29450	20240111	-43.50	13800	20231114	20.58	29450	-43.50	20240111	15110	10.13	20240614	29450	-43.50	20240111	13800	20.58	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
120	20241111	100913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16570	-650	5	-3.77	259550840	15360	20.40	17350	17550	16500	22350	12060	17220	16897.84	3.70	-6308	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1566	13.88	0.95	12	0.16	1194.00	17423.00	29450	20240111	-43.74	13800	20231114	20.07	29450	-43.74	20240111	15110	9.66	20240614	29450	-43.74	20240111	13800	20.07	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
121	20241111	090911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17180	-40	5	-0.23	69226690	4022	5.34	17350	17550	17060	22350	12060	17220	17212.01	3.70	-1441	18180	17700	16850	16370	15520	17940	16610	47	5130	500	12050	10	1	9453000	1624	14.39	0.99	12	0.04	1194.00	17423.00	29450	20240111	-41.66	13800	20231114	24.49	29450	-41.66	20240111	15110	13.70	20240614	29450	-41.66	20240111	13800	24.49	20231114	3.71	N	234340	500	47 억	349750	N	N	N	N
122	20241108	160906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17220	900	2	5.51	1281523410	75233	276.27	16220	17330	16000	21200	11430	16320	17034.03	3.46	22273	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1628	14.42	0.99	12	0.80	1194.00	17423.00	29450	20240111	-41.53	13730	20231101	25.42	29450	-41.53	20240111	15110	13.96	20240614	29450	-41.53	20240111	13800	24.78	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
123	20241108	150915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17150	830	2	5.09	1249482630	73368	269.42	16220	17330	16000	21200	11430	16320	17030.35	3.46	22289	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1621	14.36	0.98	12	0.78	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13800	24.28	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
124	20241108	140914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17180	860	2	5.27	1150429420	67588	248.19	16220	17330	16000	21200	11430	16320	17021.21	3.46	20989	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1624	14.39	0.99	12	0.71	1194.00	17423.00	29450	20240111	-41.66	13730	20231101	25.13	29450	-41.66	20240111	15110	13.70	20240614	29450	-41.66	20240111	13800	24.49	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
125	20241108	130915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17130	810	2	4.96	1017556470	59840	219.74	16220	17330	16000	21200	11430	16320	17004.62	3.46	19709	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1619	14.35	0.98	12	0.63	1194.00	17423.00	29450	20240111	-41.83	13730	20231101	24.76	29450	-41.83	20240111	15110	13.37	20240614	29450	-41.83	20240111	13800	24.13	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
126	20241108	120914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17250	930	2	5.70	844374320	49800	182.87	16220	17290	16000	21200	11430	16320	16955.31	3.46	15598	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1631	14.45	0.99	12	0.53	1194.00	17423.00	29450	20240111	-41.43	13730	20231101	25.64	29450	-41.43	20240111	15110	14.16	20240614	29450	-41.43	20240111	13800	25.00	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
127	20241108	110912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17100	780	2	4.78	682332990	40378	148.27	16220	17220	16000	21200	11430	16320	16898.63	3.46	9755	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1616	14.32	0.98	12	0.43	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13800	23.91	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
128	20241108	100922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17030	710	2	4.35	400253570	23791	87.36	16220	17220	16000	21200	11430	16320	16823.74	3.46	102	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1610	14.26	0.98	12	0.25	1194.00	17423.00	29450	20240111	-42.17	13730	20231101	24.03	29450	-42.17	20240111	15110	12.71	20240614	29450	-42.17	20240111	13800	23.41	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
129	20241108	090907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16550	230	2	1.41	41111240	2533	9.30	16220	16550	16000	21200	11430	16320	16230.26	3.46	920	17266	16792	16546	16072	15826	17030	16310	47	4880	500	11420	10	1	9453000	1564	13.86	0.95	12	0.03	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13800	19.93	20231114	3.72	N	234340	500	47 억	326961	N	N	N	N
130	20241107	160906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16320	-40	5	-0.24	452144480	27140	156.08	16300	17020	16300	21250	11460	16360	16659.71	3.39	8122	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1543	13.67	0.94	12	0.29	1194.00	17423.00	29450	20240111	-44.58	13730	20231101	18.86	29450	-44.58	20240111	15110	8.01	20240614	29450	-44.58	20240111	13800	18.26	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
131	20241107	150911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16350	-10	5	-0.06	441266510	26476	152.26	16300	17020	16300	21250	11460	16360	16666.66	3.39	8107	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1546	13.69	0.94	12	0.28	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13800	18.48	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
132	20241107	140915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16480	120	2	0.73	410278030	24584	141.38	16300	17020	16300	21250	11460	16360	16688.82	3.39	8834	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1558	13.80	0.95	12	0.26	1194.00	17423.00	29450	20240111	-44.04	13730	20231101	20.03	29450	-44.04	20240111	15110	9.07	20240614	29450	-44.04	20240111	13800	19.42	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
133	20241107	130915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16600	240	2	1.47	315060250	18811	108.18	16300	17020	16300	21250	11460	16360	16748.72	3.39	6370	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1569	13.90	0.95	12	0.20	1194.00	17423.00	29450	20240111	-43.63	13730	20231101	20.90	29450	-43.63	20240111	15110	9.86	20240614	29450	-43.63	20240111	13800	20.29	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
134	20241107	120911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16620	260	2	1.59	300338630	17925	103.08	16300	17020	16300	21250	11460	16360	16755.29	3.39	6300	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1571	13.92	0.95	12	0.19	1194.00	17423.00	29450	20240111	-43.57	13730	20231101	21.05	29450	-43.57	20240111	15110	9.99	20240614	29450	-43.57	20240111	13800	20.43	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
135	20241107	110907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16610	250	2	1.53	291511890	17394	100.03	16300	17020	16300	21250	11460	16360	16759.34	3.39	6436	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1570	13.91	0.95	12	0.18	1194.00	17423.00	29450	20240111	-43.60	13730	20231101	20.98	29450	-43.60	20240111	15110	9.93	20240614	29450	-43.60	20240111	13800	20.36	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
136	20241107	100908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16730	370	2	2.26	268313890	16001	92.02	16300	17020	16300	21250	11460	16360	16768.57	3.39	6437	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1581	14.01	0.96	12	0.17	1194.00	17423.00	29450	20240111	-43.19	13730	20231101	21.85	29450	-43.19	20240111	15110	10.72	20240614	29450	-43.19	20240111	13800	21.23	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
137	20241107	090908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16500	140	2	0.86	10815260	656	3.77	16300	16620	16300	21250	11460	16360	16486.68	3.39	95	16886	16622	16416	16152	15946	16520	16050	47	4890	500	11450	10	1	9453000	1560	13.82	0.95	12	0.01	1194.00	17423.00	29450	20240111	-43.97	13730	20231101	20.17	29450	-43.97	20240111	15110	9.20	20240614	29450	-43.97	20240111	13800	19.57	20231114	3.76	N	234340	500	47 억	320757	N	N	N	N
138	20241106	160916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16360	-190	5	-1.15	285441120	17389	112.78	16550	16680	16210	21500	11590	16550	16415.04	3.39	740	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1547	13.70	0.94	12	0.18	1194.00	17423.00	29450	20240111	-44.45	13730	20231101	19.16	29450	-44.45	20240111	15110	8.27	20240614	29450	-44.45	20240111	13800	18.55	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
139	20241106	150943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16520	-30	5	-0.18	237361210	14475	93.88	16550	16620	16210	21500	11590	16550	16398.01	3.39	-256	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1562	13.84	0.95	12	0.15	1194.00	17423.00	29450	20240111	-43.90	13730	20231101	20.32	29450	-43.90	20240111	15110	9.33	20240614	29450	-43.90	20240111	13800	19.71	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
140	20241106	140934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16460	-90	5	-0.54	206051740	12581	81.59	16550	16620	16210	21500	11590	16550	16378.01	3.39	-1163	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1556	13.79	0.94	12	0.13	1194.00	17423.00	29450	20240111	-44.11	13730	20231101	19.88	29450	-44.11	20240111	15110	8.93	20240614	29450	-44.11	20240111	13800	19.28	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
141	20241106	130944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16250	-300	5	-1.81	135087910	8247	53.49	16550	16620	16210	21500	11590	16550	16380.25	3.39	-2414	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1536	13.61	0.93	12	0.09	1194.00	17423.00	29450	20240111	-44.82	13730	20231101	18.35	29450	-44.82	20240111	15110	7.54	20240614	29450	-44.82	20240111	13800	17.75	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
142	20241106	120914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16350	-200	5	-1.21	52213470	3171	20.57	16550	16550	16330	21500	11590	16550	16465.93	3.39	-1564	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1546	13.69	0.94	12	0.03	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13800	18.48	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
143	20241106	110918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16450	-100	5	-0.60	32348810	1959	12.71	16550	16550	16420	21500	11590	16550	16512.92	3.39	-615	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1555	13.78	0.94	12	0.02	1194.00	17423.00	29450	20240111	-44.14	13730	20231101	19.81	29450	-44.14	20240111	15110	8.87	20240614	29450	-44.14	20240111	13800	19.20	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
144	20241106	100924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16510	-40	5	-0.24	22182070	1342	8.70	16550	16550	16420	21500	11590	16550	16529.11	3.39	-91	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1561	13.83	0.95	12	0.01	1194.00	17423.00	29450	20240111	-43.94	13730	20231101	20.25	29450	-43.94	20240111	15110	9.27	20240614	29450	-43.94	20240111	13800	19.64	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
145	20241106	090917	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16420	-130	5	-0.79	1153200	70	0.45	16550	16550	16420	21500	11590	16550	16474.29	3.39	1	16956	16752	16496	16292	16036	16855	16395	47	4950	500	11580	10	1	9453000	1552	13.75	0.94	12	0.00	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13800	18.99	20231114	3.85	N	234340	500	47 억	320015	N	N	N	N
146	20241105	160852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16550	310	2	1.91	253800230	15419	88.54	16240	16700	16240	21100	11370	16240	16460.22	3.35	4348	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1564	13.86	0.95	12	0.16	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13800	19.93	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
147	20241105	150910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16490	250	2	1.54	235897850	14334	82.31	16240	16700	16240	21100	11370	16240	16457.22	3.35	4469	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1559	13.81	0.95	12	0.15	1194.00	17423.00	29450	20240111	-44.01	13730	20231101	20.10	29450	-44.01	20240111	15110	9.13	20240614	29450	-44.01	20240111	13800	19.49	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
148	20241105	140904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	20	2	0.12	223217750	13558	77.86	16240	16700	16240	21100	11370	16240	16463.91	3.35	4177	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1537	13.62	0.93	12	0.14	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	15110	7.61	20240614	29450	-44.79	20240111	13800	17.83	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
149	20241105	130911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16340	100	2	0.62	214381210	13016	74.74	16240	16700	16240	21100	11370	16240	16470.59	3.35	4144	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1545	13.69	0.94	12	0.14	1194.00	17423.00	29450	20240111	-44.52	13730	20231101	19.01	29450	-44.52	20240111	15110	8.14	20240614	29450	-44.52	20240111	13800	18.41	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
150	20241105	120902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16330	90	2	0.55	202071290	12265	70.43	16240	16700	16240	21100	11370	16240	16475.44	3.35	4060	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1544	13.68	0.94	12	0.13	1194.00	17423.00	29450	20240111	-44.55	13730	20231101	18.94	29450	-44.55	20240111	15110	8.07	20240614	29450	-44.55	20240111	13800	18.33	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
151	20241105	110850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16450	210	2	1.29	148266030	8970	51.51	16240	16700	16240	21100	11370	16240	16529.10	3.35	2452	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1555	13.78	0.94	12	0.09	1194.00	17423.00	29450	20240111	-44.14	13730	20231101	19.81	29450	-44.14	20240111	15110	8.87	20240614	29450	-44.14	20240111	13800	19.20	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
152	20241105	100859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16550	310	2	1.91	109510410	6628	38.06	16240	16700	16240	21100	11370	16240	16522.39	3.35	2153	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1564	13.86	0.95	12	0.07	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13800	19.93	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
153	20241105	090855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16370	130	2	0.80	2861620	176	1.01	16240	16370	16240	21100	11370	16240	16259.20	3.35	172	16853	16546	16213	15906	15573	16700	16060	47	4860	500	11360	10	1	9453000	1547	13.71	0.94	12	0.00	1194.00	17423.00	29450	20240111	-44.41	13730	20231101	19.23	29450	-44.41	20240111	15110	8.34	20240614	29450	-44.41	20240111	13800	18.62	20231114	3.85	N	234340	500	47 억	316466	N	N	N	N
154	20241104	160850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	280	2	1.75	281592400	17364	90.62	15970	16520	15880	20700	11180	15960	16217.02	3.29	4989	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1535	13.60	0.93	12	0.18	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13800	17.68	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
155	20241104	150908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	270	2	1.69	276592820	17056	89.01	15970	16520	15880	20700	11180	15960	16216.75	3.29	4987	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1534	13.59	0.93	12	0.18	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	15110	7.41	20240614	29450	-44.89	20240111	13800	17.61	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
156	20241104	140852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16290	330	2	2.07	151135230	9332	48.70	15970	16520	15880	20700	11180	15960	16195.37	3.29	2590	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1540	13.64	0.93	12	0.10	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13800	18.04	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
157	20241104	130829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	280	2	1.75	106148520	6567	34.27	15970	16520	15880	20700	11180	15960	16163.93	3.29	1381	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1535	13.60	0.93	12	0.07	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13800	17.68	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
158	20241104	120840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16190	230	2	1.44	99545540	6160	32.15	15970	16520	15880	20700	11180	15960	16159.99	3.29	1241	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1530	13.56	0.93	12	0.07	1194.00	17423.00	29450	20240111	-45.03	13730	20231101	17.92	29450	-45.03	20240111	15110	7.15	20240614	29450	-45.03	20240111	13800	17.32	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
159	20241104	110834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	300	2	1.88	71769350	4459	23.27	15970	16300	15880	20700	11180	15960	16095.39	3.29	869	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1537	13.62	0.93	12	0.05	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	15110	7.61	20240614	29450	-44.79	20240111	13800	17.83	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
160	20241104	100824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	250	2	1.57	39048200	2443	12.75	15970	16210	15880	20700	11180	15960	15983.71	3.29	6	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1532	13.58	0.93	12	0.03	1194.00	17423.00	29450	20240111	-44.96	13730	20231101	18.06	29450	-44.96	20240111	15110	7.28	20240614	29450	-44.96	20240111	13800	17.46	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
161	20241104	090834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15880	-80	5	-0.50	9206980	578	3.02	15970	16010	15880	20700	11180	15960	15929.03	3.29	-13	16673	16316	16133	15776	15593	16225	15685	47	4740	500	11170	10	1	9453000	1501	13.30	0.91	12	0.01	1194.00	17423.00	29450	20240111	-46.08	13730	20231101	15.66	29450	-46.08	20240111	15110	5.10	20240614	29450	-46.08	20240111	13800	15.07	20231114	3.92	N	234340	500	47 억	311475	N	N	N	N
162	20241101	160807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-520	5	-3.16	309612000	19093	85.12	16310	16490	15950	21400	11540	16480	16216.86	3.34	-4277	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1509	13.37	0.92	12	0.20	1194.00	17423.00	29450	20240111	-45.81	13730	20231101	16.24	29450	-45.81	20240111	15110	5.63	20240614	29450	-45.81	20240111	13730	16.24	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
163	20241101	150824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16120	-360	5	-2.18	256236460	15763	70.27	16310	16490	16080	21400	11540	16480	16255.56	3.34	-2260	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1524	13.50	0.93	12	0.17	1194.00	17423.00	29450	20240111	-45.26	13730	20231101	17.41	29450	-45.26	20240111	15110	6.68	20240614	29450	-45.26	20240111	13730	17.41	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
164	20241101	140756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	-320	5	-1.94	245219220	15080	67.23	16310	16490	16080	21400	11540	16480	16261.22	3.34	-1670	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1528	13.53	0.93	12	0.16	1194.00	17423.00	29450	20240111	-45.13	13730	20231101	17.70	29450	-45.13	20240111	15110	6.95	20240614	29450	-45.13	20240111	13730	17.70	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
165	20241101	130942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16140	-340	5	-2.06	230446070	14164	63.14	16310	16490	16080	21400	11540	16480	16269.84	3.34	-1834	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1526	13.52	0.93	12	0.15	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	15110	6.82	20240614	29450	-45.20	20240111	13730	17.55	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
166	20241101	120942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	-320	5	-1.94	215478870	13236	59.01	16310	16490	16080	21400	11540	16480	16279.76	3.34	-1069	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1528	13.53	0.93	12	0.14	1194.00	17423.00	29450	20240111	-45.13	13730	20231101	17.70	29450	-45.13	20240111	15110	6.95	20240614	29450	-45.13	20240111	13730	17.70	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
167	20241101	110939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16140	-340	5	-2.06	198973540	12212	54.44	16310	16490	16080	21400	11540	16480	16293.28	3.34	-891	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1526	13.52	0.93	12	0.13	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	15110	6.82	20240614	29450	-45.20	20240111	13730	17.55	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
168	20241101	100940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	-220	5	-1.33	129160180	7910	35.26	16310	16480	16080	21400	11540	16480	16328.72	3.34	-1145	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1537	13.62	0.93	12	0.08	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	15110	7.61	20240614	29450	-44.79	20240111	13730	18.43	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N
169	20241101	090938	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16100	-380	5	-2.31	11933690	738	3.29	16310	16310	16100	21400	11540	16480	16170.31	3.34	146	16953	16716	16313	16076	15673	16835	16195	47	4920	500	11530	10	1	9453000	1522	13.48	0.92	12	0.01	1194.00	17423.00	29450	20240111	-45.33	13730	20231101	17.26	29450	-45.33	20240111	15110	6.55	20240614	29450	-45.33	20240111	13730	17.26	20231101	3.93	N	234340	500	47 억	315732	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History