KissMeData/453450/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	-1190	5	-6.69	1864918740	109403	239.07	18010	18270	16600	23100	12460	17790	17048.02	1.28	-33791	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1318	25.11	1.40	12	1.38	661.00	11848.00	82200	20240614	-79.81	16550	20241121	0.30	82200	-79.81	20240614	16550	0.30	20241121	82200	-79.81	20240614	16550	0.30	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
3	20241129	151456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-1150	5	-6.46	1756029500	102848	224.75	18010	18270	16630	23100	12460	17790	17074.03	1.28	-32670	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1322	25.17	1.40	12	1.29	661.00	11848.00	82200	20240614	-79.76	16550	20241121	0.54	82200	-79.76	20240614	16550	0.54	20241121	82200	-79.76	20240614	16550	0.54	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
4	20241129	141459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	-1040	5	-5.85	1475191870	86046	188.03	18010	18270	16700	23100	12460	17790	17144.22	1.28	-24214	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1330	25.34	1.41	12	1.08	661.00	11848.00	82200	20240614	-79.62	16550	20241121	1.21	82200	-79.62	20240614	16550	1.21	20241121	82200	-79.62	20240614	16550	1.21	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
5	20241129	131454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	-900	5	-5.06	1324746280	77098	168.48	18010	18270	16700	23100	12460	17790	17182.63	1.28	-22150	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1342	25.55	1.43	12	0.97	661.00	11848.00	82200	20240614	-79.45	16550	20241121	2.05	82200	-79.45	20240614	16550	2.05	20241121	82200	-79.45	20240614	16550	2.05	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
6	20241129	121456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-930	5	-5.23	1241848870	72184	157.74	18010	18270	16700	23100	12460	17790	17203.94	1.28	-20745	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1339	25.51	1.42	12	0.91	661.00	11848.00	82200	20240614	-79.49	16550	20241121	1.87	82200	-79.49	20240614	16550	1.87	20241121	82200	-79.49	20240614	16550	1.87	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
7	20241129	111457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16870	-920	5	-5.17	1037050470	59983	131.08	18010	18270	16820	23100	12460	17790	17289.07	1.28	-16456	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1340	25.52	1.42	12	0.76	661.00	11848.00	82200	20240614	-79.48	16550	20241121	1.93	82200	-79.48	20240614	16550	1.93	20241121	82200	-79.48	20240614	16550	1.93	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
8	20241129	101449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	-680	5	-3.82	740338530	42438	92.74	18010	18270	16930	23100	12460	17790	17445.18	1.28	-7656	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1359	25.89	1.44	12	0.53	661.00	11848.00	82200	20240614	-79.18	16550	20241121	3.38	82200	-79.18	20240614	16550	3.38	20241121	82200	-79.18	20240614	16550	3.38	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
9	20241129	091454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	-300	5	-1.69	270640790	15124	33.05	18010	18270	17410	23100	12460	17790	17894.79	1.28	-2814	18330	18060	17730	17460	17130	18195	17595	16	5310	200	11020	10	1	7942750	1389	26.46	1.48	12	0.19	661.00	11848.00	82200	20240614	-78.72	16550	20241121	5.68	82200	-78.72	20240614	16550	5.68	20241121	82200	-78.72	20240614	16550	5.68	20241121	2.48	N	453450	200	15 억	101832	N	N	N	N
10	20241128	161433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	300	2	1.72	796152780	44804	85.91	17490	18000	17400	22700	12250	17490	17769.64	1.15	10258	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1413	26.91	1.50	12	0.56	661.00	11848.00	82200	20240614	-78.36	16550	20241121	7.49	82200	-78.36	20240614	16550	7.49	20241121	82200	-78.36	20240614	16550	7.49	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
11	20241128	151502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	330	2	1.89	757710930	42646	81.77	17490	18000	17400	22700	12250	17490	17767.46	1.15	8841	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1415	26.96	1.50	12	0.54	661.00	11848.00	82200	20240614	-78.32	16550	20241121	7.67	82200	-78.32	20240614	16550	7.67	20241121	82200	-78.32	20240614	16550	7.67	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
12	20241128	141500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17840	350	2	2.00	587699060	33121	63.51	17490	18000	17400	22700	12250	17490	17744.00	1.15	4622	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1417	26.99	1.51	12	0.42	661.00	11848.00	82200	20240614	-78.30	16550	20241121	7.79	82200	-78.30	20240614	16550	7.79	20241121	82200	-78.30	20240614	16550	7.79	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
13	20241128	131456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17890	400	2	2.29	515817140	29096	55.79	17490	18000	17400	22700	12250	17490	17728.11	1.15	4423	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1421	27.07	1.51	12	0.37	661.00	11848.00	82200	20240614	-78.24	16550	20241121	8.10	82200	-78.24	20240614	16550	8.10	20241121	82200	-78.24	20240614	16550	8.10	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
14	20241128	121454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	300	2	1.72	392378170	22159	42.49	17490	18000	17400	22700	12250	17490	17707.40	1.15	3774	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1413	26.91	1.50	12	0.28	661.00	11848.00	82200	20240614	-78.36	16550	20241121	7.49	82200	-78.36	20240614	16550	7.49	20241121	82200	-78.36	20240614	16550	7.49	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
15	20241128	111459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	180	2	1.03	342945800	19373	37.15	17490	18000	17400	22700	12250	17490	17702.26	1.15	2909	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1403	26.73	1.49	12	0.24	661.00	11848.00	82200	20240614	-78.50	16550	20241121	6.77	82200	-78.50	20240614	16550	6.77	20241121	82200	-78.50	20240614	16550	6.77	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
16	20241128	101455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	70	2	0.40	300498840	16970	32.54	17490	18000	17400	22700	12250	17490	17707.65	1.15	2570	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1395	26.57	1.48	12	0.21	661.00	11848.00	82200	20240614	-78.64	16550	20241121	6.10	82200	-78.64	20240614	16550	6.10	20241121	82200	-78.64	20240614	16550	6.10	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
17	20241128	091453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17620	130	2	0.74	58469230	3339	6.40	17490	17650	17460	22700	12250	17490	17511.00	1.15	-557	18296	17892	17686	17282	17076	17790	17180	16	5210	200	10840	10	1	7942750	1400	26.66	1.49	12	0.04	661.00	11848.00	82200	20240614	-78.56	16550	20241121	6.47	82200	-78.56	20240614	16550	6.47	20241121	82200	-78.56	20240614	16550	6.47	20241121	2.56	N	453450	200	15 억	91490	N	N	N	N
18	20241127	161416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	-410	5	-2.29	909683240	51587	86.91	18080	18090	17480	23250	12530	17900	17633.97	1.18	-2005	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1389	26.46	1.48	12	0.65	661.00	11848.00	82200	20240614	-78.72	16550	20241121	5.68	82200	-78.72	20240614	16550	5.68	20241121	82200	-78.72	20240614	16550	5.68	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
19	20241127	151445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-400	5	-2.23	873266920	49506	83.40	18080	18090	17480	23250	12530	17900	17639.62	1.18	-1715	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1390	26.48	1.48	12	0.62	661.00	11848.00	82200	20240614	-78.71	16550	20241121	5.74	82200	-78.71	20240614	16550	5.74	20241121	82200	-78.71	20240614	16550	5.74	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
20	20241127	141437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17620	-280	5	-1.56	725592170	41092	69.23	18080	18090	17480	23250	12530	17900	17657.75	1.18	-2273	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1400	26.66	1.49	12	0.52	661.00	11848.00	82200	20240614	-78.56	16550	20241121	6.47	82200	-78.56	20240614	16550	6.47	20241121	82200	-78.56	20240614	16550	6.47	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
21	20241127	131436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	-240	5	-1.34	662783530	37523	63.21	18080	18090	17480	23250	12530	17900	17663.39	1.18	-3300	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1403	26.72	1.49	12	0.47	661.00	11848.00	82200	20240614	-78.52	16550	20241121	6.71	82200	-78.52	20240614	16550	6.71	20241121	82200	-78.52	20240614	16550	6.71	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
22	20241127	121451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-260	5	-1.45	649060580	36743	61.90	18080	18090	17480	23250	12530	17900	17664.88	1.18	-3368	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1401	26.69	1.49	12	0.46	661.00	11848.00	82200	20240614	-78.54	16550	20241121	6.59	82200	-78.54	20240614	16550	6.59	20241121	82200	-78.54	20240614	16550	6.59	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
23	20241127	111442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17520	-380	5	-2.12	599981710	33955	57.20	18080	18090	17480	23250	12530	17900	17669.91	1.18	-4542	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1392	26.51	1.48	12	0.43	661.00	11848.00	82200	20240614	-78.69	16550	20241121	5.86	82200	-78.69	20240614	16550	5.86	20241121	82200	-78.69	20240614	16550	5.86	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
24	20241127	101445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	-230	5	-1.28	341518180	19279	32.48	18080	18090	17480	23250	12530	17900	17714.52	1.18	-4644	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1403	26.73	1.49	12	0.24	661.00	11848.00	82200	20240614	-78.50	16550	20241121	6.77	82200	-78.50	20240614	16550	6.77	20241121	82200	-78.50	20240614	16550	6.77	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
25	20241127	091441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17740	-160	5	-0.89	118309960	6605	11.13	18080	18090	17690	23250	12530	17900	17912.18	1.18	-3831	18433	18166	17813	17546	17193	18300	17680	16	5350	200	11090	10	1	7942750	1409	26.84	1.50	12	0.08	661.00	11848.00	82200	20240614	-78.42	16550	20241121	7.19	82200	-78.42	20240614	16550	7.19	20241121	82200	-78.42	20240614	16550	7.19	20241121	2.72	N	453450	200	15 억	93446	N	N	N	N
26	20241126	161417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17900	170	2	0.96	1047979180	58944	59.89	17470	18080	17460	23000	12420	17730	17779.06	1.12	2727	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1422	27.08	1.51	12	0.74	661.00	11848.00	82200	20240614	-78.22	16550	20241121	8.16	82200	-78.22	20240614	16550	8.16	20241121	82200	-78.22	20240614	16550	8.16	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
27	20241126	151435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17810	80	2	0.45	988779760	55633	56.52	17470	18080	17460	23000	12420	17730	17773.26	1.12	1752	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1415	26.94	1.50	12	0.70	661.00	11848.00	82200	20240614	-78.33	16550	20241121	7.61	82200	-78.33	20240614	16550	7.61	20241121	82200	-78.33	20240614	16550	7.61	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
28	20241126	141436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17690	-40	5	-0.23	869412530	48922	49.70	17470	18080	17460	23000	12420	17730	17771.40	1.12	-725	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1405	26.76	1.49	12	0.62	661.00	11848.00	82200	20240614	-78.48	16550	20241121	6.89	82200	-78.48	20240614	16550	6.89	20241121	82200	-78.48	20240614	16550	6.89	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
29	20241126	131430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17650	-80	5	-0.45	798653190	44912	45.63	17470	18080	17460	23000	12420	17730	17782.63	1.12	-841	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1402	26.70	1.49	12	0.57	661.00	11848.00	82200	20240614	-78.53	16550	20241121	6.65	82200	-78.53	20240614	16550	6.65	20241121	82200	-78.53	20240614	16550	6.65	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
30	20241126	121438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	-20	5	-0.11	735577260	41349	42.01	17470	18080	17460	23000	12420	17730	17789.48	1.12	91	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1407	26.79	1.49	12	0.52	661.00	11848.00	82200	20240614	-78.45	16550	20241121	7.01	82200	-78.45	20240614	16550	7.01	20241121	82200	-78.45	20240614	16550	7.01	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
31	20241126	111442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17730	0	3	0.00	642955130	36114	36.69	17470	18080	17460	23000	12420	17730	17803.49	1.12	-115	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1408	26.82	1.50	12	0.45	661.00	11848.00	82200	20240614	-78.43	16550	20241121	7.13	82200	-78.43	20240614	16550	7.13	20241121	82200	-78.43	20240614	16550	7.13	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
32	20241126	101454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-230	5	-1.30	515077730	28961	29.42	17470	18080	17460	23000	12420	17730	17785.22	1.12	-3466	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1390	26.48	1.48	12	0.36	661.00	11848.00	82200	20240614	-78.71	16550	20241121	5.74	82200	-78.71	20240614	16550	5.74	20241121	82200	-78.71	20240614	16550	5.74	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
33	20241126	091440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	90	2	0.51	195330900	10962	11.14	17470	18080	17460	23000	12420	17730	17818.93	1.12	508	18710	18220	17410	16920	16110	18465	17165	16	5270	200	10990	10	1	7942750	1415	26.96	1.50	12	0.14	661.00	11848.00	82200	20240614	-78.32	16550	20241121	7.67	82200	-78.32	20240614	16550	7.67	20241121	82200	-78.32	20240614	16550	7.67	20241121	2.85	N	453450	200	15 억	88659	N	N	N	N
34	20241125	161401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17730	1130	2	6.81	1703501030	97986	119.60	16600	17900	16600	21550	11620	16600	17384.59	0.56	44573	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1408	26.82	1.50	12	1.23	661.00	11848.00	82200	20240614	-78.43	16550	20241121	7.13	82200	-78.43	20240614	16550	7.13	20241121	82200	-78.43	20240614	16550	7.13	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
35	20241125	151431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17720	1120	2	6.75	1663572390	95735	116.85	16600	17900	16600	21550	11620	16600	17376.85	0.56	43148	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1407	26.81	1.50	12	1.21	661.00	11848.00	82200	20240614	-78.44	16550	20241121	7.07	82200	-78.44	20240614	16550	7.07	20241121	82200	-78.44	20240614	16550	7.07	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
36	20241125	141425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17370	770	2	4.64	1015839630	59056	72.08	16600	17480	16600	21550	11620	16600	17201.29	0.56	22949	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1380	26.28	1.47	12	0.74	661.00	11848.00	82200	20240614	-78.87	16550	20241121	4.95	82200	-78.87	20240614	16550	4.95	20241121	82200	-78.87	20240614	16550	4.95	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
37	20241125	131414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	750	2	4.52	937812520	54560	66.60	16600	17480	16600	21550	11620	16600	17188.65	0.56	21369	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1378	26.25	1.46	12	0.69	661.00	11848.00	82200	20240614	-78.89	16550	20241121	4.83	82200	-78.89	20240614	16550	4.83	20241121	82200	-78.89	20240614	16550	4.83	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
38	20241125	121432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	740	2	4.46	813231710	47375	57.83	16600	17480	16600	21550	11620	16600	17165.84	0.56	20221	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1377	26.23	1.46	12	0.60	661.00	11848.00	82200	20240614	-78.91	16550	20241121	4.77	82200	-78.91	20240614	16550	4.77	20241121	82200	-78.91	20240614	16550	4.77	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
39	20241125	111427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	700	2	4.22	729103430	42524	51.90	16600	17480	16600	21550	11620	16600	17145.69	0.56	17956	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1374	26.17	1.46	12	0.54	661.00	11848.00	82200	20240614	-78.95	16550	20241121	4.53	82200	-78.95	20240614	16550	4.53	20241121	82200	-78.95	20240614	16550	4.53	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
40	20241125	101411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	550	2	3.31	568410020	33214	40.54	16600	17480	16600	21550	11620	16600	17113.57	0.56	14813	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1362	25.95	1.45	12	0.42	661.00	11848.00	82200	20240614	-79.14	16550	20241121	3.63	82200	-79.14	20240614	16550	3.63	20241121	82200	-79.14	20240614	16550	3.63	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
41	20241125	091408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17240	640	2	3.86	292284070	17189	20.98	16600	17320	16600	21550	11620	16600	17004.13	0.56	11715	17540	17070	16810	16340	16080	17305	16575	16	4950	200	10290	10	1	7942750	1369	26.08	1.46	12	0.22	661.00	11848.00	82200	20240614	-79.03	16550	20241121	4.17	82200	-79.03	20240614	16550	4.17	20241121	82200	-79.03	20240614	16550	4.17	20241121	2.71	N	453450	200	15 억	44580	N	N	N	N
42	20241122	161251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16600	50	2	0.30	1346564460	80061	75.40	16550	17280	16550	21500	11590	16550	16820.86	0.25	24969	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1318	25.11	1.40	12	1.01	661.00	11848.00	82200	20240614	-79.81	16550	20241122	0.30	82200	-79.81	20240614	16550	0.30	20241122	82200	-79.81	20240614	16550	0.30	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
43	20241122	151307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16740	190	2	1.15	1252364140	74400	70.07	16550	17280	16550	21500	11590	16550	16832.90	0.25	24353	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1330	25.33	1.41	12	0.94	661.00	11848.00	82200	20240614	-79.64	16550	20241122	1.15	82200	-79.64	20240614	16550	1.15	20241122	82200	-79.64	20240614	16550	1.15	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
44	20241122	141309	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16690	140	2	0.85	1046971680	62081	58.47	16550	17280	16550	21500	11590	16550	16864.67	0.25	19362	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1326	25.25	1.41	12	0.78	661.00	11848.00	82200	20240614	-79.70	16550	20241122	0.85	82200	-79.70	20240614	16550	0.85	20241122	82200	-79.70	20240614	16550	0.85	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
45	20241122	131304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16740	190	2	1.15	913703130	54105	50.95	16550	17280	16550	21500	11590	16550	16887.67	0.25	20070	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1330	25.33	1.41	12	0.68	661.00	11848.00	82200	20240614	-79.64	16550	20241122	1.15	82200	-79.64	20240614	16550	1.15	20241122	82200	-79.64	20240614	16550	1.15	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
46	20241122	121314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16890	340	2	2.05	815790840	48291	45.48	16550	17280	16550	21500	11590	16550	16893.31	0.25	17656	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1342	25.55	1.43	12	0.61	661.00	11848.00	82200	20240614	-79.45	16550	20241122	2.05	82200	-79.45	20240614	16550	2.05	20241122	82200	-79.45	20240614	16550	2.05	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
47	20241122	111259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16790	240	2	1.45	724789560	42879	40.38	16550	17280	16550	21500	11590	16550	16903.23	0.25	17070	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1334	25.40	1.42	12	0.54	661.00	11848.00	82200	20240614	-79.57	16550	20241122	1.45	82200	-79.57	20240614	16550	1.45	20241122	82200	-79.57	20240614	16550	1.45	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
48	20241122	101321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16880	330	2	1.99	556551250	32848	30.94	16550	17280	16550	21500	11590	16550	16943.37	0.25	19630	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1341	25.54	1.42	12	0.41	661.00	11848.00	82200	20240614	-79.46	16550	20241122	1.99	82200	-79.46	20240614	16550	1.99	20241122	82200	-79.46	20240614	16550	1.99	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
49	20241122	091313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16910	360	2	2.18	180322890	10781	10.15	16550	16910	16550	21500	11590	16550	16726.19	0.25	7528	17736	17142	16846	16252	15956	16995	16105	16	4950	200	10260	10	1	7942750	1343	25.58	1.43	12	0.14	661.00	11848.00	82200	20240614	-79.43	16550	20241122	2.18	82200	-79.43	20240614	16550	2.18	20241122	82200	-79.43	20240614	16550	2.18	20241122	2.71	N	453450	200	15 억	19610	N	N	N	N
50	20241121	161301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16550	-890	5	-5.10	1730354080	102421	138.43	17320	17440	16550	22650	12210	17440	16895.34	0.68	-34454	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1315	25.04	1.40	12	1.29	661.00	11848.00	82200	20240614	-79.87	16550	20241121	0.00	82200	-79.87	20240614	16550	0.00	20241121	82200	-79.87	20240614	16550	0.00	20241121	2.65	N	453450	200	15 억	53950	N	N	N	N
51	20241121	151325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16730	-710	5	-4.07	1605518860	94909	128.28	17320	17440	16730	22650	12210	17440	16915.20	0.68	-32620	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1329	25.31	1.41	12	1.19	661.00	11848.00	82200	20240614	-79.65	16730	20241121	0.00	82200	-79.65	20240614	16730	0.00	20241121	82200	-79.65	20240614	16730	0.00	20241121	2.65	N	453450	200	15 억	53950	N	N	N	N
52	20241121	141322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	-650	5	-3.73	1315678610	77624	104.92	17320	17440	16790	22650	12210	17440	16948.00	0.68	-26241	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1334	25.40	1.42	12	0.98	661.00	11848.00	82200	20240614	-79.57	16760	20241115	0.18	82200	-79.57	20240614	16760	0.18	20241115	82200	-79.57	20240614	16760	0.18	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
53	20241121	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16990	-450	5	-2.58	1075045680	63357	85.63	17320	17440	16850	22650	12210	17440	16966.44	0.68	-18893	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1349	25.70	1.43	12	0.80	661.00	11848.00	82200	20240614	-79.33	16760	20241115	1.37	82200	-79.33	20240614	16760	1.37	20241115	82200	-79.33	20240614	16760	1.37	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
54	20241121	121315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-540	5	-3.10	978252220	57627	77.89	17320	17440	16850	22650	12210	17440	16973.83	0.68	-19213	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1342	25.57	1.43	12	0.73	661.00	11848.00	82200	20240614	-79.44	16760	20241115	0.84	82200	-79.44	20240614	16760	0.84	20241115	82200	-79.44	20240614	16760	0.84	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
55	20241121	111320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16940	-500	5	-2.87	825337450	48564	65.64	17320	17440	16850	22650	12210	17440	16992.84	0.68	-20421	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1346	25.63	1.43	12	0.61	661.00	11848.00	82200	20240614	-79.39	16760	20241115	1.07	82200	-79.39	20240614	16760	1.07	20241115	82200	-79.39	20240614	16760	1.07	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
56	20241121	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16880	-560	5	-3.21	655852880	38530	52.08	17320	17440	16850	22650	12210	17440	17019.51	0.68	-18984	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1341	25.54	1.42	12	0.49	661.00	11848.00	82200	20240614	-79.46	16760	20241115	0.72	82200	-79.46	20240614	16760	0.72	20241115	82200	-79.46	20240614	16760	0.72	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
57	20241121	091319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17140	-300	5	-1.72	185789650	10785	14.58	17320	17440	17110	22650	12210	17440	17222.29	0.68	-8199	18686	18062	17656	17032	16626	18375	17345	16	5210	200	10810	10	1	7942750	1361	25.93	1.45	12	0.14	661.00	11848.00	82200	20240614	-79.15	16760	20241115	2.27	82200	-79.15	20240614	16760	2.27	20241115	82200	-79.15	20240614	16760	2.27	20241115	2.65	N	453450	200	15 억	53950	N	N	N	N
58	20241120	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17440	190	2	1.10	1272489290	72092	131.08	17250	18280	17250	22400	12080	17250	17651.57	0.68	271	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1385	26.38	1.47	12	0.91	661.00	11848.00	82200	20240614	-78.78	16760	20241115	4.06	82200	-78.78	20240614	16760	4.06	20241115	82200	-78.78	20240614	16760	4.06	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
59	20241120	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17510	260	2	1.51	1215859440	68845	125.18	17250	18280	17250	22400	12080	17250	17661.12	0.68	941	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1391	26.49	1.48	12	0.87	661.00	11848.00	82200	20240614	-78.70	16760	20241115	4.47	82200	-78.70	20240614	16760	4.47	20241115	82200	-78.70	20240614	16760	4.47	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
60	20241120	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17650	400	2	2.32	1098016930	62126	112.96	17250	18280	17250	22400	12080	17250	17674.37	0.68	251	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1402	26.70	1.49	12	0.78	661.00	11848.00	82200	20240614	-78.53	16760	20241115	5.31	82200	-78.53	20240614	16760	5.31	20241115	82200	-78.53	20240614	16760	5.31	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
61	20241120	131327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	410	2	2.38	1017354670	57532	104.61	17250	18280	17250	22400	12080	17250	17683.66	0.68	-813	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1403	26.72	1.49	12	0.72	661.00	11848.00	82200	20240614	-78.52	16760	20241115	5.37	82200	-78.52	20240614	16760	5.37	20241115	82200	-78.52	20240614	16760	5.37	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
62	20241120	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	450	2	2.61	930639290	52631	95.70	17250	18280	17250	22400	12080	17250	17682.75	0.68	-1650	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1406	26.78	1.49	12	0.66	661.00	11848.00	82200	20240614	-78.47	16760	20241115	5.61	82200	-78.47	20240614	16760	5.61	20241115	82200	-78.47	20240614	16760	5.61	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
63	20241120	111329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	60	2	0.35	850801700	48063	87.39	17250	18280	17250	22400	12080	17250	17702.27	0.68	-1514	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1375	26.19	1.46	12	0.61	661.00	11848.00	82200	20240614	-78.94	16760	20241115	3.28	82200	-78.94	20240614	16760	3.28	20241115	82200	-78.94	20240614	16760	3.28	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
64	20241120	101328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17530	280	2	1.62	744371950	41945	76.27	17250	18280	17250	22400	12080	17250	17746.97	0.68	-1413	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1392	26.52	1.48	12	0.53	661.00	11848.00	82200	20240614	-78.67	16760	20241115	4.59	82200	-78.67	20240614	16760	4.59	20241115	82200	-78.67	20240614	16760	4.59	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
65	20241120	091326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17810	560	2	3.25	443899720	24841	45.17	17250	18280	17250	22400	12080	17250	17870.89	0.68	8650	17936	17592	17326	16982	16716	17460	16850	16	5150	200	10690	10	1	7942750	1415	26.94	1.50	12	0.31	661.00	11848.00	82200	20240614	-78.33	16760	20241115	6.26	82200	-78.33	20240614	16760	6.26	20241115	82200	-78.33	20240614	16760	6.26	20241115	2.68	N	453450	200	15 억	53657	N	N	N	N
66	20241119	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-300	5	-1.71	900849070	51908	49.36	17520	17670	17060	22800	12290	17550	17354.91	0.76	-6600	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1370	26.10	1.46	12	0.65	661.00	11848.00	82200	20240614	-79.01	16760	20241115	2.92	82200	-79.01	20240614	16760	2.92	20241115	82200	-79.01	20240614	16760	2.92	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
67	20241119	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-270	5	-1.54	858455280	49453	47.03	17520	17670	17060	22800	12290	17550	17359.01	0.76	-7243	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1373	26.14	1.46	12	0.62	661.00	11848.00	82200	20240614	-78.98	16760	20241115	3.10	82200	-78.98	20240614	16760	3.10	20241115	82200	-78.98	20240614	16760	3.10	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
68	20241119	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-270	5	-1.54	660148800	37919	36.06	17520	17670	17220	22800	12290	17550	17409.44	0.76	-8909	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1373	26.14	1.46	12	0.48	661.00	11848.00	82200	20240614	-78.98	16760	20241115	3.10	82200	-78.98	20240614	16760	3.10	20241115	82200	-78.98	20240614	16760	3.10	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
69	20241119	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	-90	5	-0.51	496513820	28478	27.08	17520	17670	17320	22800	12290	17550	17434.99	0.76	-5986	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1387	26.41	1.47	12	0.36	661.00	11848.00	82200	20240614	-78.76	16760	20241115	4.18	82200	-78.76	20240614	16760	4.18	20241115	82200	-78.76	20240614	16760	4.18	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
70	20241119	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	-90	5	-0.51	431826980	24772	23.56	17520	17670	17320	22800	12290	17550	17432.05	0.76	-7643	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1387	26.41	1.47	12	0.31	661.00	11848.00	82200	20240614	-78.76	16760	20241115	4.18	82200	-78.76	20240614	16760	4.18	20241115	82200	-78.76	20240614	16760	4.18	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
71	20241119	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	-150	5	-0.85	409970180	23514	22.36	17520	17670	17320	22800	12290	17550	17435.14	0.76	-7275	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1382	26.32	1.47	12	0.30	661.00	11848.00	82200	20240614	-78.83	16760	20241115	3.82	82200	-78.83	20240614	16760	3.82	20241115	82200	-78.83	20240614	16760	3.82	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
72	20241119	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	-200	5	-1.14	301960560	17308	16.46	17520	17670	17320	22800	12290	17550	17446.29	0.76	-5340	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1378	26.25	1.46	12	0.22	661.00	11848.00	82200	20240614	-78.89	16760	20241115	3.52	82200	-78.89	20240614	16760	3.52	20241115	82200	-78.89	20240614	16760	3.52	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
73	20241119	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	-200	5	-1.14	129684110	7415	7.05	17520	17670	17350	22800	12290	17550	17489.41	0.76	-2156	18530	18040	17560	17070	16590	18285	17315	16	5250	200	10880	10	1	7942750	1378	26.25	1.46	12	0.09	661.00	11848.00	82200	20240614	-78.89	16760	20241115	3.52	82200	-78.89	20240614	16760	3.52	20241115	82200	-78.89	20240614	16760	3.52	20241115	2.82	N	453450	200	15 억	60084	N	N	N	N
74	20241118	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17550	380	2	2.21	1786126860	101766	69.86	17300	18050	17080	22300	12020	17170	17551.32	0.55	16892	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1394	26.55	1.48	12	1.28	661.00	11848.00	82200	20240614	-78.65	16760	20241115	4.71	82200	-78.65	20240614	16760	4.71	20241115	82200	-78.65	20240614	16760	4.71	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
75	20241118	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17620	450	2	2.62	1699146580	96816	66.46	17300	18050	17080	22300	12020	17170	17550.27	0.55	15005	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1400	26.66	1.49	12	1.22	661.00	11848.00	82200	20240614	-78.56	16760	20241115	5.13	82200	-78.56	20240614	16760	5.13	20241115	82200	-78.56	20240614	16760	5.13	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
76	20241118	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17750	580	2	3.38	1500163270	85550	58.73	17300	18050	17080	22300	12020	17170	17535.51	0.55	14241	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1410	26.85	1.50	12	1.08	661.00	11848.00	82200	20240614	-78.41	16760	20241115	5.91	82200	-78.41	20240614	16760	5.91	20241115	82200	-78.41	20240614	16760	5.91	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
77	20241118	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17880	710	2	4.14	1262387820	72294	49.63	17300	18030	17080	22300	12020	17170	17461.86	0.55	13136	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1420	27.05	1.51	12	0.91	661.00	11848.00	82200	20240614	-78.25	16760	20241115	6.68	82200	-78.25	20240614	16760	6.68	20241115	82200	-78.25	20240614	16760	6.68	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
78	20241118	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	180	2	1.05	764143210	43984	30.19	17300	17600	17080	22300	12020	17170	17373.21	0.55	3577	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1378	26.25	1.46	12	0.55	661.00	11848.00	82200	20240614	-78.89	16760	20241115	3.52	82200	-78.89	20240614	16760	3.52	20241115	82200	-78.89	20240614	16760	3.52	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
79	20241118	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	320	2	1.86	671154210	38635	26.52	17300	17600	17080	22300	12020	17170	17371.66	0.55	5975	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1389	26.46	1.48	12	0.49	661.00	11848.00	82200	20240614	-78.72	16760	20241115	4.36	82200	-78.72	20240614	16760	4.36	20241115	82200	-78.72	20240614	16760	4.36	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
80	20241118	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17470	300	2	1.75	459761030	26506	18.20	17300	17600	17080	22300	12020	17170	17345.55	0.55	3764	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1388	26.43	1.47	12	0.33	661.00	11848.00	82200	20240614	-78.75	16760	20241115	4.24	82200	-78.75	20240614	16760	4.24	20241115	82200	-78.75	20240614	16760	4.24	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
81	20241118	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	-60	5	-0.35	94938360	5520	3.79	17300	17300	17080	22300	12020	17170	17198.98	0.55	-1507	18723	17946	17353	16576	15983	17650	16280	16	5130	200	10640	10	1	7942750	1359	25.89	1.44	12	0.07	661.00	11848.00	82200	20240614	-79.18	16760	20241115	2.09	82200	-79.18	20240614	16760	2.09	20241115	82200	-79.18	20240614	16760	2.09	20241115	2.98	N	453450	200	15 억	43450	N	N	N	N
82	20241115	161310	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17170	-830	5	-4.61	2491418850	144865	124.28	17800	18130	16760	23400	12600	18000	17197.59	0.23	25328	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1364	25.98	1.45	12	1.82	661.00	11848.00	82200	20240614	-79.11	16760	20241115	2.45	82200	-79.11	20240614	16760	2.45	20241115	82200	-79.11	20240614	16760	2.45	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
83	20241115	151343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17210	-790	5	-4.39	2350852030	136645	117.23	17800	18130	16760	23400	12600	18000	17203.36	0.23	22382	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1367	26.04	1.45	12	1.72	661.00	11848.00	82200	20240614	-79.06	16760	20241115	2.68	82200	-79.06	20240614	16760	2.68	20241115	82200	-79.06	20240614	16760	2.68	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
84	20241115	141327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17410	-590	5	-3.28	2048131760	119213	102.28	17800	18130	16760	23400	12600	18000	17179.59	0.23	18394	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1383	26.34	1.47	12	1.50	661.00	11848.00	82200	20240614	-78.82	16760	20241115	3.88	82200	-78.82	20240614	16760	3.88	20241115	82200	-78.82	20240614	16760	3.88	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
85	20241115	131326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17320	-680	5	-3.78	1855124590	108101	92.74	17800	18130	16760	23400	12600	18000	17160.07	0.23	15511	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1376	26.20	1.46	12	1.36	661.00	11848.00	82200	20240614	-78.93	16760	20241115	3.34	82200	-78.93	20240614	16760	3.34	20241115	82200	-78.93	20240614	16760	3.34	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
86	20241115	121328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17000	-1000	5	-5.56	1541318620	89862	77.10	17800	18130	16760	23400	12600	18000	17150.89	0.23	5210	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1350	25.72	1.43	12	1.13	661.00	11848.00	82200	20240614	-79.32	16760	20241115	1.43	82200	-79.32	20240614	16760	1.43	20241115	82200	-79.32	20240614	16760	1.43	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
87	20241115	111256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16920	-1080	5	-6.00	1295507910	75311	64.61	17800	18130	16810	23400	12600	18000	17200.79	0.23	3244	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1344	25.60	1.43	12	0.95	661.00	11848.00	82200	20240614	-79.42	16810	20241115	0.65	82200	-79.42	20240614	16810	0.65	20241115	82200	-79.42	20240614	16810	0.65	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
88	20241115	101255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16850	-1150	5	-6.39	1035467510	59963	51.44	17800	18130	16810	23400	12600	18000	17266.92	0.23	-816	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1338	25.49	1.42	12	0.75	661.00	11848.00	82200	20240614	-79.50	16810	20241115	0.24	82200	-79.50	20240614	16810	0.24	20241115	82200	-79.50	20240614	16810	0.24	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
89	20241115	091211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17300	-700	5	-3.89	324021820	18503	15.87	17800	18130	17250	23400	12600	18000	17508.56	0.23	373	19006	18502	18116	17612	17226	18310	17420	16	5400	200	11160	10	1	7942750	1374	26.17	1.46	12	0.23	661.00	11848.00	82200	20240614	-78.95	17250	20241115	0.29	82200	-78.95	20240614	17250	0.29	20241115	82200	-78.95	20240614	17250	0.29	20241115	2.86	N	453450	200	15 억	17908	N	N	N	N
90	20241114	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	220	2	1.21	1979002840	108736	63.29	18140	18620	17730	23550	12700	18130	18200.64	0.14	8853	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1457	27.76	1.55	12	1.37	661.00	11848.00	82200	20240614	-77.68	17450	20241107	5.16	82200	-77.68	20240614	17450	5.16	20241107	82200	-77.68	20240614	17450	5.16	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
91	20241114	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18280	150	2	0.83	1619226670	89240	51.94	18140	18620	17730	23550	12700	18130	18144.77	0.14	6792	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1452	27.66	1.54	12	1.12	661.00	11848.00	82200	20240614	-77.76	17450	20241107	4.76	82200	-77.76	20240614	17450	4.76	20241107	82200	-77.76	20240614	17450	4.76	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
92	20241114	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18390	260	2	1.43	1384889890	76399	44.47	18140	18620	17730	23550	12700	18130	18127.03	0.14	8563	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1461	27.82	1.55	12	0.96	661.00	11848.00	82200	20240614	-77.63	17450	20241107	5.39	82200	-77.63	20240614	17450	5.39	20241107	82200	-77.63	20240614	17450	5.39	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
93	20241114	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18070	-60	5	-0.33	1037987430	57550	33.50	18140	18450	17730	23550	12700	18130	18034.81	0.14	1537	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1435	27.34	1.53	12	0.72	661.00	11848.00	82200	20240614	-78.02	17450	20241107	3.55	82200	-78.02	20240614	17450	3.55	20241107	82200	-78.02	20240614	17450	3.55	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
94	20241114	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17880	-250	5	-1.38	922512120	51147	29.77	18140	18450	17730	23550	12700	18130	18034.84	0.14	15	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1420	27.05	1.51	12	0.64	661.00	11848.00	82200	20240614	-78.25	17450	20241107	2.46	82200	-78.25	20240614	17450	2.46	20241107	82200	-78.25	20240614	17450	2.46	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
95	20241114	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	-300	5	-1.65	666398320	36753	21.39	18140	18450	17820	23550	12700	18130	18131.85	0.14	298	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1416	26.97	1.50	12	0.46	661.00	11848.00	82200	20240614	-78.31	17450	20241107	2.18	82200	-78.31	20240614	17450	2.18	20241107	82200	-78.31	20240614	17450	2.18	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
96	20241114	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18410	280	2	1.54	239563430	13147	7.65	18140	18430	18140	23550	12700	18130	18228.53	0.14	713	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1462	27.85	1.55	12	0.17	661.00	11848.00	82200	20240614	-77.60	17450	20241107	5.50	82200	-77.60	20240614	17450	5.50	20241107	82200	-77.60	20240614	17450	5.50	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
97	20241114	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18130	0	3	0.00	0	0	0.00	0	0	0	23550	12700	18130	0.00	0.14	0	20356	19242	18686	17572	17016	18965	17295	16	5420	200	11240	10	1	7942750	1440	27.43	1.53	12	0.00	661.00	11848.00	82200	20240614	-77.94	17450	20241107	3.90	82200	-77.94	20240614	17450	3.90	20241107	82200	-77.94	20240614	17450	3.90	20241107	2.96	N	453450	200	15 억	10808	N	N	N	N
98	20241113	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18130	-2020	5	-10.02	3133912730	165896	64.12	19800	19800	18130	26150	14150	20150	18892.22	0.59	-36442	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1440	27.43	1.53	12	2.09	661.00	11848.00	82200	20240614	-77.94	17450	20241107	3.90	82200	-77.94	20240614	17450	3.90	20241107	82200	-77.94	20240614	17450	3.90	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
99	20241113	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18370	-1780	5	-8.83	2889103290	152489	58.93	19800	19800	18300	26150	14150	20150	18945.75	0.59	-34692	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1459	27.79	1.55	12	1.92	661.00	11848.00	82200	20240614	-77.65	17450	20241107	5.27	82200	-77.65	20240614	17450	5.27	20241107	82200	-77.65	20240614	17450	5.27	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
100	20241113	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	-1450	5	-7.20	2378438850	124799	48.23	19800	19800	18600	26150	14150	20150	19057.54	0.59	-30397	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1485	28.29	1.58	12	1.57	661.00	11848.00	82200	20240614	-77.25	17450	20241107	7.16	82200	-77.25	20240614	17450	7.16	20241107	82200	-77.25	20240614	17450	7.16	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
101	20241113	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	-1410	5	-7.00	2109160410	110397	42.67	19800	19800	18600	26150	14150	20150	19104.57	0.59	-27979	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1488	28.35	1.58	12	1.39	661.00	11848.00	82200	20240614	-77.20	17450	20241107	7.39	82200	-77.20	20240614	17450	7.39	20241107	82200	-77.20	20240614	17450	7.39	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
102	20241113	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	-1390	5	-6.90	1832627390	95603	36.95	19800	19800	18760	26150	14150	20150	19168.42	0.59	-24489	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1490	28.38	1.58	12	1.20	661.00	11848.00	82200	20240614	-77.18	17450	20241107	7.51	82200	-77.18	20240614	17450	7.51	20241107	82200	-77.18	20240614	17450	7.51	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
103	20241113	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	-1050	5	-5.21	1505427020	78273	30.25	19800	19800	18790	26150	14150	20150	19232.21	0.59	-22949	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1517	28.90	1.61	12	0.99	661.00	11848.00	82200	20240614	-76.76	17450	20241107	9.46	82200	-76.76	20240614	17450	9.46	20241107	82200	-76.76	20240614	17450	9.46	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
104	20241113	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	-1340	5	-6.65	1238427750	64213	24.82	19800	19800	18790	26150	14150	20150	19285.30	0.59	-20020	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1494	28.46	1.59	12	0.81	661.00	11848.00	82200	20240614	-77.12	17450	20241107	7.79	82200	-77.12	20240614	17450	7.79	20241107	82200	-77.12	20240614	17450	7.79	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
105	20241113	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19610	-540	5	-2.68	285958690	14519	5.61	19800	19800	19540	26150	14150	20150	19693.28	0.59	-3694	21836	20992	19806	18962	17776	21415	19385	16	6000	200	12490	10	1	7942750	1558	29.67	1.66	12	0.18	661.00	11848.00	82200	20240614	-76.14	17450	20241107	12.38	82200	-76.14	20240614	17450	12.38	20241107	82200	-76.14	20240614	17450	12.38	20241107	3.05	N	453450	200	15 억	47029	N	N	N	N
106	20241112	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	420	2	2.13	5058008500	256179	92.57	19700	20650	18620	25600	13820	19730	19743.19	0.78	-12961	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	50	1	7942750	1600	30.48	1.70	12	3.23	661.00	11848.00	82200	20240614	-75.49	17450	20241107	15.47	82200	-75.49	20240614	17450	15.47	20241107	82200	-75.49	20240614	17450	15.47	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
107	20241112	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19990	260	2	1.32	4845649550	245572	88.74	19700	20650	18620	25600	13820	19730	19732.10	0.78	-14082	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	10	1	7942750	1588	30.24	1.69	12	3.09	661.00	11848.00	82200	20240614	-75.68	17450	20241107	14.56	82200	-75.68	20240614	17450	14.56	20241107	82200	-75.68	20240614	17450	14.56	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
108	20241112	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20250	520	2	2.64	4167799950	211803	76.54	19700	20650	18620	25600	13820	19730	19677.62	0.78	-4829	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	50	1	7942750	1608	30.64	1.71	12	2.67	661.00	11848.00	82200	20240614	-75.36	17450	20241107	16.05	82200	-75.36	20240614	17450	16.05	20241107	82200	-75.36	20240614	17450	16.05	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
109	20241112	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	420	2	2.13	3196378940	163840	59.20	19700	20350	18620	25600	13820	19730	19508.60	0.78	-6304	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	50	1	7942750	1600	30.48	1.70	12	2.06	661.00	11848.00	82200	20240614	-75.49	17450	20241107	15.47	82200	-75.49	20240614	17450	15.47	20241107	82200	-75.49	20240614	17450	15.47	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
110	20241112	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	370	2	1.88	2735742620	140923	50.92	19700	20350	18620	25600	13820	19730	19412.12	0.78	-5012	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	50	1	7942750	1596	30.41	1.70	12	1.77	661.00	11848.00	82200	20240614	-75.55	17450	20241107	15.19	82200	-75.55	20240614	17450	15.19	20241107	82200	-75.55	20240614	17450	15.19	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
111	20241112	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19500	-230	5	-1.17	1827460900	95495	34.51	19700	19700	18620	25600	13820	19730	19134.20	0.78	7516	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	10	1	7942750	1549	29.50	1.65	12	1.20	661.00	11848.00	82200	20240614	-76.28	17450	20241107	11.75	82200	-76.28	20240614	17450	11.75	20241107	82200	-76.28	20240614	17450	11.75	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
112	20241112	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19070	-660	5	-3.35	1415058830	74148	26.79	19700	19700	18620	25600	13820	19730	19080.72	0.78	130	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	10	1	7942750	1515	28.85	1.61	12	0.93	661.00	11848.00	82200	20240614	-76.80	17450	20241107	9.28	82200	-76.80	20240614	17450	9.28	20241107	82200	-76.80	20240614	17450	9.28	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
113	20241112	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-730	5	-3.70	631240220	32818	11.86	19700	19700	18900	25600	13820	19730	19228.41	0.78	-10719	21096	20412	19916	19232	18736	20755	19575	16	5870	200	12230	10	1	7942750	1509	28.74	1.60	12	0.41	661.00	11848.00	82200	20240614	-76.89	17450	20241107	8.88	82200	-76.89	20240614	17450	8.88	20241107	82200	-76.89	20240614	17450	8.88	20241107	3.15	N	453450	200	15 억	62122	N	N	N	N
114	20241111	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19730	580	2	3.03	5469092640	273860	189.22	19600	20600	19420	24850	13410	19150	19970.93	1.19	-31768	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1567	29.85	1.67	12	3.45	661.00	11848.00	82200	20240614	-76.00	17450	20241107	13.07	82200	-76.00	20240614	17450	13.07	20241107	82200	-76.00	20240614	17450	13.07	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
115	20241111	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19700	550	2	2.87	5335362830	267081	184.54	19600	20600	19420	24850	13410	19150	19976.57	1.19	-32131	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1565	29.80	1.66	12	3.36	661.00	11848.00	82200	20240614	-76.03	17450	20241107	12.89	82200	-76.03	20240614	17450	12.89	20241107	82200	-76.03	20240614	17450	12.89	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
116	20241111	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19870	720	2	3.76	4962016680	248185	171.48	19600	20600	19420	24850	13410	19150	19993.22	1.19	-30782	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1578	30.06	1.68	12	3.12	661.00	11848.00	82200	20240614	-75.83	17450	20241107	13.87	82200	-75.83	20240614	17450	13.87	20241107	82200	-75.83	20240614	17450	13.87	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
117	20241111	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19940	790	2	4.13	4617942240	230905	159.54	19600	20600	19420	24850	13410	19150	19999.32	1.19	-22331	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1584	30.17	1.68	12	2.91	661.00	11848.00	82200	20240614	-75.74	17450	20241107	14.27	82200	-75.74	20240614	17450	14.27	20241107	82200	-75.74	20240614	17450	14.27	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
118	20241111	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	950	2	4.96	4189813970	209539	144.78	19600	20600	19420	24850	13410	19150	19995.39	1.19	-20065	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	50	1	7942750	1596	30.41	1.70	12	2.64	661.00	11848.00	82200	20240614	-75.55	17450	20241107	15.19	82200	-75.55	20240614	17450	15.19	20241107	82200	-75.55	20240614	17450	15.19	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
119	20241111	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20300	1150	2	6.01	3878326120	194157	134.15	19600	20600	19420	24850	13410	19150	19975.21	1.19	-16458	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	50	1	7942750	1612	30.71	1.71	12	2.44	661.00	11848.00	82200	20240614	-75.30	17450	20241107	16.33	82200	-75.30	20240614	17450	16.33	20241107	82200	-75.30	20240614	17450	16.33	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
120	20241111	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19990	840	2	4.39	2347136550	118746	82.05	19600	20250	19420	24850	13410	19150	19766.03	1.19	-21236	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1588	30.24	1.69	12	1.50	661.00	11848.00	82200	20240614	-75.68	17450	20241107	14.56	82200	-75.68	20240614	17450	14.56	20241107	82200	-75.68	20240614	17450	14.56	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
121	20241111	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19700	550	2	2.87	1031774040	52326	36.15	19600	20250	19420	24850	13410	19150	19718.19	1.19	-19828	20096	19622	18936	18462	17776	19860	18700	16	5700	200	11870	10	1	7942750	1565	29.80	1.66	12	0.66	661.00	11848.00	82200	20240614	-76.03	17450	20241107	12.89	82200	-76.03	20240614	17450	12.89	20241107	82200	-76.03	20240614	17450	12.89	20241107	3.25	N	453450	200	15 억	94376	N	N	N	N
122	20241108	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19150	710	2	3.85	2754326250	143590	139.96	18250	19410	18250	23950	12910	18440	19181.87	1.27	-6566	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1521	28.97	1.62	12	1.81	661.00	11848.00	82200	20240614	-76.70	17450	20241107	9.74	82200	-76.70	20240614	17450	9.74	20241107	82200	-76.70	20240614	17450	9.74	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
123	20241108	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19170	730	2	3.96	2630594300	137142	133.67	18250	19410	18250	23950	12910	18440	19181.54	1.27	-4322	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1523	29.00	1.62	12	1.73	661.00	11848.00	82200	20240614	-76.68	17450	20241107	9.86	82200	-76.68	20240614	17450	9.86	20241107	82200	-76.68	20240614	17450	9.86	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
124	20241108	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19310	870	2	4.72	2275567540	118668	115.67	18250	19410	18250	23950	12910	18440	19175.92	1.27	4155	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1534	29.21	1.63	12	1.49	661.00	11848.00	82200	20240614	-76.51	17450	20241107	10.66	82200	-76.51	20240614	17450	10.66	20241107	82200	-76.51	20240614	17450	10.66	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
125	20241108	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19130	690	2	3.74	1803056920	94213	91.83	18250	19410	18250	23950	12910	18440	19138.09	1.27	6138	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1519	28.94	1.61	12	1.19	661.00	11848.00	82200	20240614	-76.73	17450	20241107	9.63	82200	-76.73	20240614	17450	9.63	20241107	82200	-76.73	20240614	17450	9.63	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
126	20241108	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19280	840	2	4.56	1571628100	82197	80.12	18250	19410	18250	23950	12910	18440	19120.26	1.27	8725	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1531	29.17	1.63	12	1.03	661.00	11848.00	82200	20240614	-76.55	17450	20241107	10.49	82200	-76.55	20240614	17450	10.49	20241107	82200	-76.55	20240614	17450	10.49	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
127	20241108	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19210	770	2	4.18	1334111220	69903	68.14	18250	19410	18250	23950	12910	18440	19085.18	1.27	6000	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1526	29.06	1.62	12	0.88	661.00	11848.00	82200	20240614	-76.63	17450	20241107	10.09	82200	-76.63	20240614	17450	10.09	20241107	82200	-76.63	20240614	17450	10.09	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
128	20241108	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19190	750	2	4.07	1066676760	55973	54.56	18250	19410	18250	23950	12910	18440	19056.99	1.27	8403	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1524	29.03	1.62	12	0.70	661.00	11848.00	82200	20240614	-76.65	17450	20241107	9.97	82200	-76.65	20240614	17450	9.97	20241107	82200	-76.65	20240614	17450	9.97	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
129	20241108	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18660	220	2	1.19	112856190	6077	5.92	18250	18770	18250	23950	12910	18440	18571.04	1.27	910	19446	18942	18196	17692	16946	19195	17945	16	5510	200	11430	10	1	7942750	1482	28.23	1.57	12	0.08	661.00	11848.00	82200	20240614	-77.30	17450	20241107	6.93	82200	-77.30	20240614	17450	6.93	20241107	82200	-77.30	20240614	17450	6.93	20241107	3.22	N	453450	200	15 억	100967	N	N	N	N
130	20241107	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18440	490	2	2.73	1836247030	101361	120.42	17900	18700	17450	23300	12570	17950	18115.44	0.99	21948	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1465	27.90	1.56	12	1.28	661.00	11848.00	82200	20240614	-77.57	17450	20241107	5.67	82200	-77.57	20240614	17450	5.67	20241107	82200	-77.57	20240614	17450	5.67	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
131	20241107	151154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18490	540	2	3.01	1771055000	97827	116.22	17900	18700	17450	23300	12570	17950	18103.95	0.99	22914	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1469	27.97	1.56	12	1.23	661.00	11848.00	82200	20240614	-77.51	17450	20241107	5.96	82200	-77.51	20240614	17450	5.96	20241107	82200	-77.51	20240614	17450	5.96	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
132	20241107	141159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18390	440	2	2.45	1542247920	85399	101.46	17900	18700	17450	23300	12570	17950	18059.32	0.99	19820	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1461	27.82	1.55	12	1.08	661.00	11848.00	82200	20240614	-77.63	17450	20241107	5.39	82200	-77.63	20240614	17450	5.39	20241107	82200	-77.63	20240614	17450	5.39	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
133	20241107	131159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18470	520	2	2.90	1376343360	76388	90.75	17900	18700	17450	23300	12570	17950	18017.80	0.99	20893	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1467	27.94	1.56	12	0.96	661.00	11848.00	82200	20240614	-77.53	17450	20241107	5.85	82200	-77.53	20240614	17450	5.85	20241107	82200	-77.53	20240614	17450	5.85	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
134	20241107	121152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18340	390	2	2.17	970083120	54498	64.75	17900	18490	17450	23300	12570	17950	17800.34	0.99	18279	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1457	27.75	1.55	12	0.69	661.00	11848.00	82200	20240614	-77.69	17450	20241107	5.10	82200	-77.69	20240614	17450	5.10	20241107	82200	-77.69	20240614	17450	5.10	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
135	20241107	111148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17820	-130	5	-0.72	699976020	39648	47.10	17900	18010	17450	23300	12570	17950	17654.76	0.99	15974	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1415	26.96	1.50	12	0.50	661.00	11848.00	82200	20240614	-78.32	17450	20241107	2.12	82200	-78.32	20240614	17450	2.12	20241107	82200	-78.32	20240614	17450	2.12	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
136	20241107	101150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17590	-360	5	-2.01	569394480	32243	38.31	17900	18010	17450	23300	12570	17950	17659.48	0.99	11690	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1397	26.61	1.48	12	0.41	661.00	11848.00	82200	20240614	-78.60	17450	20241107	0.80	82200	-78.60	20240614	17450	0.80	20241107	82200	-78.60	20240614	17450	0.80	20241107	3.21	N	453450	200	15 억	78695	N	N	N	N
137	20241107	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17780	-170	5	-0.95	113026180	6313	7.50	17900	18010	17680	23300	12570	17950	17903.72	0.99	1617	19376	18662	18306	17592	17236	18485	17415	16	5350	200	11120	10	1	7942750	1412	26.90	1.50	12	0.08	661.00	11848.00	82200	20240614	-78.37	17530	20241101	1.43	82200	-78.37	20240614	17530	1.43	20241101	82200	-78.37	20240614	17530	1.43	20241101	3.21	N	453450	200	15 억	78695	N	N	N	N
138	20241106	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17950	-760	5	-4.06	1498578570	81040	165.98	18720	19020	17950	24300	13100	18710	18494.54	1.08	-7067	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1426	27.16	1.52	12	1.02	661.00	11848.00	82200	20240614	-78.16	17530	20241101	2.40	82200	-78.16	20240614	17530	2.40	20241101	82200	-78.16	20240614	17530	2.40	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
139	20241106	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17990	-720	5	-3.85	1395323830	75297	154.22	18720	19020	17980	24300	13100	18710	18530.94	1.08	-7048	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1429	27.22	1.52	12	0.95	661.00	11848.00	82200	20240614	-78.11	17530	20241101	2.62	82200	-78.11	20240614	17530	2.62	20241101	82200	-78.11	20240614	17530	2.62	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
140	20241106	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18150	-560	5	-2.99	1201620440	64574	132.26	18720	19020	18040	24300	13100	18710	18608.43	1.08	-6146	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1442	27.46	1.53	12	0.81	661.00	11848.00	82200	20240614	-77.92	17530	20241101	3.54	82200	-77.92	20240614	17530	3.54	20241101	82200	-77.92	20240614	17530	3.54	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
141	20241106	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18140	-570	5	-3.05	1061496680	56839	116.41	18720	19020	18130	24300	13100	18710	18675.50	1.08	-7002	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1441	27.44	1.53	12	0.72	661.00	11848.00	82200	20240614	-77.93	17530	20241101	3.48	82200	-77.93	20240614	17530	3.48	20241101	82200	-77.93	20240614	17530	3.48	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
142	20241106	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	-190	5	-1.02	822498950	43800	89.71	18720	19020	18520	24300	13100	18710	18778.51	1.08	-4083	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1471	28.02	1.56	12	0.55	661.00	11848.00	82200	20240614	-77.47	17530	20241101	5.65	82200	-77.47	20240614	17530	5.65	20241101	82200	-77.47	20240614	17530	5.65	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
143	20241106	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	70	2	0.37	580883470	30818	63.12	18720	19020	18660	24300	13100	18710	18848.84	1.08	-2345	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1492	28.41	1.59	12	0.39	661.00	11848.00	82200	20240614	-77.15	17530	20241101	7.13	82200	-77.15	20240614	17530	7.13	20241101	82200	-77.15	20240614	17530	7.13	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
144	20241106	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18730	20	2	0.11	326262630	17340	35.51	18720	19020	18660	24300	13100	18710	18815.61	1.08	-955	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1488	28.34	1.58	12	0.22	661.00	11848.00	82200	20240614	-77.21	17530	20241101	6.85	82200	-77.21	20240614	17530	6.85	20241101	82200	-77.21	20240614	17530	6.85	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
145	20241106	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18960	250	2	1.34	102871490	5464	11.19	18720	18990	18670	24300	13100	18710	18827.14	1.08	820	19210	18960	18750	18500	18290	18940	18480	16	5590	200	11600	10	1	7942750	1506	28.68	1.60	12	0.07	661.00	11848.00	82200	20240614	-76.93	17530	20241101	8.16	82200	-76.93	20240614	17530	8.16	20241101	82200	-76.93	20240614	17530	8.16	20241101	3.45	N	453450	200	15 억	85762	N	N	N	N
146	20241105	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18710	-190	5	-1.01	895389170	47702	35.10	18710	19000	18540	24550	13230	18900	18769.46	1.21	-10191	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1486	28.31	1.58	12	0.60	661.00	11848.00	82200	20240614	-77.24	17530	20241101	6.73	82200	-77.24	20240614	17530	6.73	20241101	82200	-77.24	20240614	17530	6.73	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
147	20241105	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	-110	5	-0.58	826816820	44040	32.40	18710	19000	18540	24550	13230	18900	18773.07	1.21	-10067	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1492	28.43	1.59	12	0.55	661.00	11848.00	82200	20240614	-77.14	17530	20241101	7.19	82200	-77.14	20240614	17530	7.19	20241101	82200	-77.14	20240614	17530	7.19	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
148	20241105	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18770	-130	5	-0.69	732051900	39011	28.70	18710	19000	18540	24550	13230	18900	18763.87	1.21	-9032	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1491	28.40	1.58	12	0.49	661.00	11848.00	82200	20240614	-77.17	17530	20241101	7.07	82200	-77.17	20240614	17530	7.07	20241101	82200	-77.17	20240614	17530	7.07	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
149	20241105	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18900	0	3	0.00	666373950	35525	26.14	18710	19000	18540	24550	13230	18900	18756.27	1.21	-7045	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1501	28.59	1.60	12	0.45	661.00	11848.00	82200	20240614	-77.01	17530	20241101	7.82	82200	-77.01	20240614	17530	7.82	20241101	82200	-77.01	20240614	17530	7.82	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
150	20241105	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	-120	5	-0.63	565712330	30190	22.21	18710	19000	18540	24550	13230	18900	18736.23	1.21	-5392	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1492	28.41	1.59	12	0.38	661.00	11848.00	82200	20240614	-77.15	17530	20241101	7.13	82200	-77.15	20240614	17530	7.13	20241101	82200	-77.15	20240614	17530	7.13	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
151	20241105	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18850	-50	5	-0.26	512092510	27337	20.11	18710	19000	18540	24550	13230	18900	18730.09	1.21	-5496	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1497	28.52	1.59	12	0.34	661.00	11848.00	82200	20240614	-77.07	17530	20241101	7.53	82200	-77.07	20240614	17530	7.53	20241101	82200	-77.07	20240614	17530	7.53	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
152	20241105	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18590	-310	5	-1.64	433723440	23148	17.03	18710	19000	18540	24550	13230	18900	18734.11	1.21	-5345	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1477	28.12	1.57	12	0.29	661.00	11848.00	82200	20240614	-77.38	17530	20241101	6.05	82200	-77.38	20240614	17530	6.05	20241101	82200	-77.38	20240614	17530	6.05	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
153	20241105	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	20	2	0.11	225961790	12049	8.86	18710	19000	18540	24550	13230	18900	18748.54	1.21	-1749	19966	19432	18566	18032	17166	19700	18300	16	5650	200	11710	10	1	7942750	1503	28.62	1.60	12	0.15	661.00	11848.00	82200	20240614	-76.98	17530	20241101	7.93	82200	-76.98	20240614	17530	7.93	20241101	82200	-76.98	20240614	17530	7.93	20241101	3.42	N	453450	200	15 억	95769	N	N	N	N
154	20241104	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18900	1370	2	7.82	2520156890	135256	129.77	17700	19100	17700	22750	12280	17530	18632.78	0.69	41540	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1501	28.59	1.60	12	1.70	661.00	11848.00	82200	20240614	-77.01	17530	20241101	7.82	82200	-77.01	20240614	17530	7.82	20241101	82200	-77.01	20240614	17530	7.82	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
155	20241104	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18870	1340	2	7.64	2441608720	131096	125.78	17700	19100	17700	22750	12280	17530	18625.03	0.69	39722	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1499	28.55	1.59	12	1.65	661.00	11848.00	82200	20240614	-77.04	17530	20241101	7.64	82200	-77.04	20240614	17530	7.64	20241101	82200	-77.04	20240614	17530	7.64	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
156	20241104	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18570	1040	2	5.93	2096197990	112688	108.12	17700	19100	17700	22750	12280	17530	18602.29	0.69	28674	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1475	28.09	1.57	12	1.42	661.00	11848.00	82200	20240614	-77.41	17530	20241101	5.93	82200	-77.41	20240614	17530	5.93	20241101	82200	-77.41	20240614	17530	5.93	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
157	20241104	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18580	1050	2	5.99	1876918910	100875	96.78	17700	19100	17700	22750	12280	17530	18606.95	0.69	23218	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1476	28.11	1.57	12	1.27	661.00	11848.00	82200	20240614	-77.40	17530	20241101	5.99	82200	-77.40	20240614	17530	5.99	20241101	82200	-77.40	20240614	17530	5.99	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
158	20241104	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18560	1030	2	5.88	1799218480	96691	92.77	17700	19100	17700	22750	12280	17530	18608.51	0.69	23137	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1474	28.08	1.57	12	1.22	661.00	11848.00	82200	20240614	-77.42	17530	20241101	5.88	82200	-77.42	20240614	17530	5.88	20241101	82200	-77.42	20240614	17530	5.88	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
159	20241104	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18650	1120	2	6.39	1713854130	92101	88.36	17700	19100	17700	22750	12280	17530	18609.04	0.69	21230	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1481	28.21	1.57	12	1.16	661.00	11848.00	82200	20240614	-77.31	17530	20241101	6.39	82200	-77.31	20240614	17530	6.39	20241101	82200	-77.31	20240614	17530	6.39	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
160	20241104	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18680	1150	2	6.56	1535372080	82511	79.16	17700	19100	17700	22750	12280	17530	18608.78	0.69	18303	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1484	28.26	1.58	12	1.04	661.00	11848.00	82200	20240614	-77.27	17530	20241101	6.56	82200	-77.27	20240614	17530	6.56	20241101	82200	-77.27	20240614	17530	6.56	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
161	20241104	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18550	1020	2	5.82	929266450	49819	47.80	17700	19100	17700	22750	12280	17530	18654.05	0.69	14511	18556	18042	17786	17272	17016	17915	17145	16	5220	200	10860	10	1	7942750	1473	28.06	1.57	12	0.63	661.00	11848.00	82200	20240614	-77.43	17530	20241101	5.82	82200	-77.43	20240614	17530	5.82	20241101	82200	-77.43	20240614	17530	5.82	20241101	3.48	N	453450	200	15 억	54409	N	N	N	N
162	20241101	161028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17530	-890	5	-4.83	1829709710	102357	120.03	18250	18300	17530	23900	12900	18420	17876.07	0.76	-5608	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1392	26.52	1.48	12	1.29	661.00	11848.00	82200	20240614	-78.67	17530	20241101	0.00	82200	-78.67	20240614	17530	0.00	20241101	82200	-78.67	20240614	17530	0.00	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
163	20241101	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17720	-700	5	-3.80	1566878870	87447	102.55	18250	18300	17720	23900	12900	18420	17917.93	0.76	-7235	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1407	26.81	1.50	12	1.10	661.00	11848.00	82200	20240614	-78.44	17720	20241101	0.00	82200	-78.44	20240614	17720	0.00	20241101	82200	-78.44	20240614	17720	0.00	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
164	20241101	141002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17940	-480	5	-2.61	1264064440	70459	82.63	18250	18300	17800	23900	12900	18420	17940.29	0.76	785	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1425	27.14	1.51	12	0.89	661.00	11848.00	82200	20240614	-78.18	17800	20241101	0.79	82200	-78.18	20240614	17800	0.79	20241101	82200	-78.18	20240614	17800	0.79	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
165	20241101	131235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18010	-410	5	-2.23	1062604460	59206	69.43	18250	18300	17800	23900	12900	18420	17947.42	0.76	-2805	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1430	27.25	1.52	12	0.75	661.00	11848.00	82200	20240614	-78.09	17800	20241101	1.18	82200	-78.09	20240614	17800	1.18	20241101	82200	-78.09	20240614	17800	1.18	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
166	20241101	121234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18020	-400	5	-2.17	1023035190	57008	66.85	18250	18300	17800	23900	12900	18420	17945.30	0.76	-3269	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1431	27.26	1.52	12	0.72	661.00	11848.00	82200	20240614	-78.08	17800	20241101	1.24	82200	-78.08	20240614	17800	1.24	20241101	82200	-78.08	20240614	17800	1.24	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
167	20241101	111232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17860	-560	5	-3.04	899412180	50135	58.79	18250	18300	17800	23900	12900	18420	17939.61	0.76	-6876	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1419	27.02	1.51	12	0.63	661.00	11848.00	82200	20240614	-78.27	17800	20241101	0.34	82200	-78.27	20240614	17800	0.34	20241101	82200	-78.27	20240614	17800	0.34	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
168	20241101	101233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17830	-590	5	-3.20	693940460	38681	45.36	18250	18300	17800	23900	12900	18420	17939.84	0.76	-12697	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1416	26.97	1.50	12	0.49	661.00	11848.00	82200	20240614	-78.31	17800	20241101	0.17	82200	-78.31	20240614	17800	0.17	20241101	82200	-78.31	20240614	17800	0.17	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N
169	20241101	091229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18090	-330	5	-1.79	198278370	10959	12.85	18250	18300	17980	23900	12900	18420	18092.14	0.76	-5892	19000	18710	18360	18070	17720	18855	18215	16	5480	200	11420	10	1	7942750	1437	27.37	1.53	12	0.14	661.00	11848.00	82200	20240614	-77.99	17980	20241101	0.61	82200	-77.99	20240614	17980	0.61	20241101	82200	-77.99	20240614	17980	0.61	20241101	3.43	N	453450	200	15 억	60039	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History