KissMeData/461300/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	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	161450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-1370	5	-9.63	4461342450	344180	197.34	14000	14000	12620	18480	9960	14220	12956.68	5.38	-86135	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1679	4.51	1.63	12	2.63	2851.00	7880.00	31700	20240830	-59.46	12550	20241121	2.39	31700	-59.46	20240830	12550	2.39	20241121	31700	-59.46	20240830	12550	2.39	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
3	20241129	151507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12860	-1360	5	-9.56	4386870240	338386	194.02	14000	14000	12620	18480	9960	14220	12958.40	5.38	-85721	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1680	4.51	1.63	12	2.59	2851.00	7880.00	31700	20240830	-59.43	12550	20241121	2.47	31700	-59.43	20240830	12550	2.47	20241121	31700	-59.43	20240830	12550	2.47	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
4	20241129	141510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	-1460	5	-10.27	3895567880	300186	172.12	14000	14000	12620	18480	9960	14220	12970.82	5.38	-77513	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1667	4.48	1.62	12	2.30	2851.00	7880.00	31700	20240830	-59.75	12550	20241121	1.67	31700	-59.75	20240830	12550	1.67	20241121	31700	-59.75	20240830	12550	1.67	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
5	20241129	131505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12810	-1410	5	-9.92	3571653370	274818	157.57	14000	14000	12620	18480	9960	14220	12989.59	5.38	-71222	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1673	4.49	1.63	12	2.10	2851.00	7880.00	31700	20240830	-59.59	12550	20241121	2.07	31700	-59.59	20240830	12550	2.07	20241121	31700	-59.59	20240830	12550	2.07	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
6	20241129	121506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12840	-1380	5	-9.70	3447958160	265197	152.05	14000	14000	12620	18480	9960	14220	12994.43	5.38	-66064	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1677	4.50	1.63	12	2.03	2851.00	7880.00	31700	20240830	-59.50	12550	20241121	2.31	31700	-59.50	20240830	12550	2.31	20241121	31700	-59.50	20240830	12550	2.31	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
7	20241129	111508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	-1420	5	-9.99	3265662450	250936	143.88	14000	14000	12620	18480	9960	14220	13006.53	5.38	-62796	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1672	4.49	1.62	12	1.92	2851.00	7880.00	31700	20240830	-59.62	12550	20241121	1.99	31700	-59.62	20240830	12550	1.99	20241121	31700	-59.62	20240830	12550	1.99	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
8	20241129	101459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-1370	5	-9.63	2962223310	227283	130.32	14000	14000	12620	18480	9960	14220	13025.16	5.38	-58075	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1679	4.51	1.63	12	1.74	2851.00	7880.00	31700	20240830	-59.46	12550	20241121	2.39	31700	-59.46	20240830	12550	2.39	20241121	31700	-59.46	20240830	12550	2.39	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
9	20241129	091504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-1080	5	-7.59	1001470310	74952	42.97	14000	14000	13090	18480	9960	14220	13343.61	5.38	-26575	15220	14720	14260	13760	13300	14490	13530	65	4260	500	9950	10	1	13063433	1717	4.61	1.67	12	0.57	2851.00	7880.00	31700	20240830	-58.55	12550	20241121	4.70	31700	-58.55	20240830	12550	4.70	20241121	31700	-58.55	20240830	12550	4.70	20241121	0.95	N	461300	500	65 억	703103	N	N	N	N
10	20241128	161443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14220	-280	5	-1.93	2451452370	171370	77.25	14500	14760	13800	18850	10150	14500	14305.19	5.64	-34441	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1858	4.99	1.80	12	1.31	2851.00	7880.00	31700	20240830	-55.14	12550	20241121	13.31	31700	-55.14	20240830	12550	13.31	20241121	31700	-55.14	20240830	12550	13.31	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
11	20241128	151512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	-300	5	-2.07	2395817510	167455	75.49	14500	14760	13800	18850	10150	14500	14307.23	5.64	-34052	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1855	4.98	1.80	12	1.28	2851.00	7880.00	31700	20240830	-55.21	12550	20241121	13.15	31700	-55.21	20240830	12550	13.15	20241121	31700	-55.21	20240830	12550	13.15	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
12	20241128	141511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	-510	5	-3.52	2105362190	146898	66.22	14500	14760	13800	18850	10150	14500	14332.14	5.64	-27138	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1828	4.91	1.78	12	1.12	2851.00	7880.00	31700	20240830	-55.87	12550	20241121	11.47	31700	-55.87	20240830	12550	11.47	20241121	31700	-55.87	20240830	12550	11.47	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
13	20241128	131507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	-540	5	-3.72	1933984640	134654	60.70	14500	14760	13800	18850	10150	14500	14362.62	5.64	-23096	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1824	4.90	1.77	12	1.03	2851.00	7880.00	31700	20240830	-55.96	12550	20241121	11.24	31700	-55.96	20240830	12550	11.24	20241121	31700	-55.96	20240830	12550	11.24	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
14	20241128	121505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14340	-160	5	-1.10	1409937400	97323	43.87	14500	14760	14240	18850	10150	14500	14487.20	5.64	-21852	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1873	5.03	1.82	12	0.75	2851.00	7880.00	31700	20240830	-54.76	12550	20241121	14.26	31700	-54.76	20240830	12550	14.26	20241121	31700	-54.76	20240830	12550	14.26	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
15	20241128	111510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14320	-180	5	-1.24	1237328490	85260	38.43	14500	14760	14240	18850	10150	14500	14512.41	5.64	-21811	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1871	5.02	1.82	12	0.65	2851.00	7880.00	31700	20240830	-54.83	12550	20241121	14.10	31700	-54.83	20240830	12550	14.10	20241121	31700	-54.83	20240830	12550	14.10	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
16	20241128	101506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14490	-10	5	-0.07	947312300	65093	29.34	14500	14760	14240	18850	10150	14500	14553.21	5.64	-18190	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1893	5.08	1.84	12	0.50	2851.00	7880.00	31700	20240830	-54.29	12550	20241121	15.46	31700	-54.29	20240830	12550	15.46	20241121	31700	-54.29	20240830	12550	15.46	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
17	20241128	091504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	60	2	0.41	261800680	18157	8.18	14500	14650	14240	18850	10150	14500	14418.72	5.64	-3585	15440	14970	14060	13590	12680	15205	13825	65	4350	500	10150	10	1	13063433	1902	5.11	1.85	12	0.14	2851.00	7880.00	31700	20240830	-54.07	12550	20241121	16.02	31700	-54.07	20240830	12550	16.02	20241121	31700	-54.07	20240830	12550	16.02	20241121	1.05	N	461300	500	65 억	736958	N	N	N	N
18	20241127	161427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14500	1020	2	7.57	3006198140	216877	281.80	13300	14530	13150	17520	9440	13480	13857.45	5.37	36214	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1894	5.09	1.84	12	1.66	2851.00	7880.00	31700	20240830	-54.26	12550	20241121	15.54	31700	-54.26	20240830	12550	15.54	20241121	31700	-54.26	20240830	12550	15.54	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
19	20241127	151455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14420	940	2	6.97	2714802900	196738	255.63	13300	14450	13150	17520	9440	13480	13799.08	5.37	37463	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1884	5.06	1.83	12	1.51	2851.00	7880.00	31700	20240830	-54.51	12550	20241121	14.90	31700	-54.51	20240830	12550	14.90	20241121	31700	-54.51	20240830	12550	14.90	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
20	20241127	141447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	530	2	3.93	1778876150	130914	170.10	13300	14120	13150	17520	9440	13480	13588.13	5.37	22698	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1830	4.91	1.78	12	1.00	2851.00	7880.00	31700	20240830	-55.80	12550	20241121	11.63	31700	-55.80	20240830	12550	11.63	20241121	31700	-55.80	20240830	12550	11.63	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
21	20241127	131446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-90	5	-0.67	808593370	60503	78.62	13300	13580	13150	17520	9440	13480	13364.51	5.37	6036	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1749	4.70	1.70	12	0.46	2851.00	7880.00	31700	20240830	-57.76	12550	20241121	6.69	31700	-57.76	20240830	12550	6.69	20241121	31700	-57.76	20240830	12550	6.69	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
22	20241127	121502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	0	3	0.00	684870200	51286	66.64	13300	13580	13150	17520	9440	13480	13353.94	5.37	7052	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1761	4.73	1.71	12	0.39	2851.00	7880.00	31700	20240830	-57.48	12550	20241121	7.41	31700	-57.48	20240830	12550	7.41	20241121	31700	-57.48	20240830	12550	7.41	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
23	20241127	111453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	0	3	0.00	621118380	46555	60.49	13300	13580	13150	17520	9440	13480	13341.60	5.37	6122	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1761	4.73	1.71	12	0.36	2851.00	7880.00	31700	20240830	-57.48	12550	20241121	7.41	31700	-57.48	20240830	12550	7.41	20241121	31700	-57.48	20240830	12550	7.41	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
24	20241127	101456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-50	5	-0.37	527184910	39592	51.44	13300	13580	13150	17520	9440	13480	13315.43	5.37	5736	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1754	4.71	1.70	12	0.30	2851.00	7880.00	31700	20240830	-57.63	12550	20241121	7.01	31700	-57.63	20240830	12550	7.01	20241121	31700	-57.63	20240830	12550	7.01	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
25	20241127	091452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	-210	5	-1.56	156369440	11818	15.36	13300	13300	13150	17520	9440	13480	13231.42	5.37	-4940	14053	13766	13403	13116	12753	13585	12935	65	4040	500	9430	10	1	13063433	1734	4.65	1.68	12	0.09	2851.00	7880.00	31700	20240830	-58.14	12550	20241121	5.74	31700	-58.14	20240830	12550	5.74	20241121	31700	-58.14	20240830	12550	5.74	20241121	1.14	N	461300	500	65 억	700992	N	N	N	N
26	20241126	161427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	-210	5	-1.53	990677840	74524	95.75	13690	13690	13040	17790	9590	13690	13293.28	5.35	1686	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1761	4.73	1.71	12	0.57	2851.00	7880.00	31700	20240830	-57.48	12550	20241121	7.41	31700	-57.48	20240830	12550	7.41	20241121	31700	-57.48	20240830	12550	7.41	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
27	20241126	151445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13470	-220	5	-1.61	968829290	72903	93.66	13690	13690	13040	17790	9590	13690	13289.19	5.35	1479	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1760	4.72	1.71	12	0.56	2851.00	7880.00	31700	20240830	-57.51	12550	20241121	7.33	31700	-57.51	20240830	12550	7.33	20241121	31700	-57.51	20240830	12550	7.33	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
28	20241126	141447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	-430	5	-3.14	760038610	57298	73.62	13690	13690	13040	17790	9590	13690	13264.53	5.35	-529	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1732	4.65	1.68	12	0.44	2851.00	7880.00	31700	20240830	-58.17	12550	20241121	5.66	31700	-58.17	20240830	12550	5.66	20241121	31700	-58.17	20240830	12550	5.66	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
29	20241126	131441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-470	5	-3.43	745213670	56180	72.18	13690	13690	13040	17790	9590	13690	13264.61	5.35	-384	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1727	4.64	1.68	12	0.43	2851.00	7880.00	31700	20240830	-58.30	12550	20241121	5.34	31700	-58.30	20240830	12550	5.34	20241121	31700	-58.30	20240830	12550	5.34	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
30	20241126	121448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-500	5	-3.65	674902790	50871	65.36	13690	13690	13040	17790	9590	13690	13266.80	5.35	-1241	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1723	4.63	1.67	12	0.39	2851.00	7880.00	31700	20240830	-58.39	12550	20241121	5.10	31700	-58.39	20240830	12550	5.10	20241121	31700	-58.39	20240830	12550	5.10	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
31	20241126	111452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-480	5	-3.51	623624080	46993	60.38	13690	13690	13040	17790	9590	13690	13270.41	5.35	-99	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1726	4.63	1.68	12	0.36	2851.00	7880.00	31700	20240830	-58.33	12550	20241121	5.26	31700	-58.33	20240830	12550	5.26	20241121	31700	-58.33	20240830	12550	5.26	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
32	20241126	101505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	-420	5	-3.07	427848940	32097	41.24	13690	13690	13170	17790	9590	13690	13329.67	5.35	1455	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1734	4.65	1.68	12	0.25	2851.00	7880.00	31700	20240830	-58.14	12550	20241121	5.74	31700	-58.14	20240830	12550	5.74	20241121	31700	-58.14	20240830	12550	5.74	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
33	20241126	091451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	-240	5	-1.75	67211880	4980	6.40	13690	13690	13400	17790	9590	13690	13495.66	5.35	886	14056	13872	13516	13332	12976	13965	13425	65	4100	500	9580	10	1	13063433	1757	4.72	1.71	12	0.04	2851.00	7880.00	31700	20240830	-57.57	12550	20241121	7.17	31700	-57.57	20240830	12550	7.17	20241121	31700	-57.57	20240830	12550	7.17	20241121	1.12	N	461300	500	65 억	699073	N	N	N	N
34	20241125	161411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	530	2	4.03	1043403410	76976	101.71	13160	13700	13160	17100	9220	13160	13554.03	5.40	-6450	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1788	4.80	1.74	12	0.59	2851.00	7880.00	31700	20240830	-56.81	12550	20241121	9.08	31700	-56.81	20240830	12550	9.08	20241121	31700	-56.81	20240830	12550	9.08	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
35	20241125	151442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13560	400	2	3.04	980433290	72363	95.61	13160	13700	13160	17100	9220	13160	13548.82	5.40	-5337	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1771	4.76	1.72	12	0.55	2851.00	7880.00	31700	20240830	-57.22	12550	20241121	8.05	31700	-57.22	20240830	12550	8.05	20241121	31700	-57.22	20240830	12550	8.05	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
36	20241125	141436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	330	2	2.51	726669010	53690	70.94	13160	13680	13160	17100	9220	13160	13534.53	5.40	2263	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1762	4.73	1.71	12	0.41	2851.00	7880.00	31700	20240830	-57.44	12550	20241121	7.49	31700	-57.44	20240830	12550	7.49	20241121	31700	-57.44	20240830	12550	7.49	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
37	20241125	131425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	410	2	3.12	623307790	46052	60.85	13160	13680	13160	17100	9220	13160	13534.87	5.40	6489	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1773	4.76	1.72	12	0.35	2851.00	7880.00	31700	20240830	-57.19	12550	20241121	8.13	31700	-57.19	20240830	12550	8.13	20241121	31700	-57.19	20240830	12550	8.13	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
38	20241125	121442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	370	2	2.81	560416770	41428	54.74	13160	13670	13160	17100	9220	13160	13527.49	5.40	6071	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1767	4.75	1.72	12	0.32	2851.00	7880.00	31700	20240830	-57.32	12550	20241121	7.81	31700	-57.32	20240830	12550	7.81	20241121	31700	-57.32	20240830	12550	7.81	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
39	20241125	111437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	440	2	3.34	497316670	36772	48.59	13160	13670	13160	17100	9220	13160	13524.33	5.40	7372	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1777	4.77	1.73	12	0.28	2851.00	7880.00	31700	20240830	-57.10	12550	20241121	8.37	31700	-57.10	20240830	12550	8.37	20241121	31700	-57.10	20240830	12550	8.37	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
40	20241125	101421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	340	2	2.58	366060800	27086	35.79	13160	13670	13160	17100	9220	13160	13514.76	5.40	3519	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1764	4.74	1.71	12	0.21	2851.00	7880.00	31700	20240830	-57.41	12550	20241121	7.57	31700	-57.41	20240830	12550	7.57	20241121	31700	-57.41	20240830	12550	7.57	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
41	20241125	091418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	370	2	2.81	147232840	10918	14.43	13160	13670	13160	17100	9220	13160	13485.33	5.40	3913	13500	13330	13080	12910	12660	13415	12995	65	3940	500	9210	10	1	13063433	1767	4.75	1.72	12	0.08	2851.00	7880.00	31700	20240830	-57.32	12550	20241121	7.81	31700	-57.32	20240830	12550	7.81	20241121	31700	-57.32	20240830	12550	7.81	20241121	1.14	N	461300	500	65 억	705217	N	N	N	N
42	20241122	161301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	290	2	2.25	982874560	75265	64.68	12850	13250	12830	16730	9010	12870	13058.68	5.39	1001	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1719	4.62	1.67	12	0.58	2851.00	7880.00	31700	20240830	-58.49	12550	20241121	4.86	31700	-58.49	20240830	12550	4.86	20241121	31700	-58.49	20240830	12550	4.86	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
43	20241122	151317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	280	2	2.18	937874720	71845	61.74	12850	13250	12830	16730	9010	12870	13054.14	5.39	1273	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1718	4.61	1.67	12	0.55	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
44	20241122	141318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	160	2	1.24	843892030	64675	55.58	12850	13250	12830	16730	9010	12870	13048.20	5.39	-1530	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1702	4.57	1.65	12	0.50	2851.00	7880.00	31700	20240830	-58.90	12550	20241121	3.82	31700	-58.90	20240830	12550	3.82	20241121	31700	-58.90	20240830	12550	3.82	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
45	20241122	131313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	280	2	2.18	601515490	46169	39.68	12850	13250	12830	16730	9010	12870	13028.56	5.39	9966	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1718	4.61	1.67	12	0.35	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
46	20241122	121322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	270	2	2.10	530456230	40771	35.04	12850	13250	12830	16730	9010	12870	13010.63	5.39	7800	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1717	4.61	1.67	12	0.31	2851.00	7880.00	31700	20240830	-58.55	12550	20241121	4.70	31700	-58.55	20240830	12550	4.70	20241121	31700	-58.55	20240830	12550	4.70	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
47	20241122	111309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	210	2	1.63	396565690	30608	26.30	12850	13190	12830	16730	9010	12870	12956.28	5.39	1548	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1709	4.59	1.66	12	0.23	2851.00	7880.00	31700	20240830	-58.74	12550	20241121	4.22	31700	-58.74	20240830	12550	4.22	20241121	31700	-58.74	20240830	12550	4.22	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
48	20241122	101331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	50	2	0.39	233228420	18100	15.55	12850	13000	12830	16730	9010	12870	12885.55	5.39	-1478	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1688	4.53	1.64	12	0.14	2851.00	7880.00	31700	20240830	-59.24	12550	20241121	2.95	31700	-59.24	20240830	12550	2.95	20241121	31700	-59.24	20240830	12550	2.95	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
49	20241122	091323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12980	110	2	0.85	93732860	7274	6.25	12850	13000	12840	16730	9010	12870	12886.01	5.39	2421	13990	13430	12990	12430	11990	13210	12210	65	3860	500	9000	10	1	13063433	1696	4.55	1.65	12	0.06	2851.00	7880.00	31700	20240830	-59.05	12550	20241121	3.43	31700	-59.05	20240830	12550	3.43	20241121	31700	-59.05	20240830	12550	3.43	20241121	1.12	N	461300	500	65 억	704213	N	N	N	N
50	20241121	161310	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12870	-140	5	-1.08	1509081130	115836	181.39	13010	13550	12550	16910	9110	13010	13027.74	5.37	2847	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1681	4.51	1.63	12	0.89	2851.00	7880.00	31700	20240830	-59.40	12550	20241121	2.55	31700	-59.40	20240830	12550	2.55	20241121	31700	-59.40	20240830	12550	2.55	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
51	20241121	151335	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12860	-150	5	-1.15	1482931350	113804	178.21	13010	13550	12550	16910	9110	13010	13030.57	5.37	3797	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1680	4.51	1.63	12	0.87	2851.00	7880.00	31700	20240830	-59.43	12550	20241121	2.47	31700	-59.43	20240830	12550	2.47	20241121	31700	-59.43	20240830	12550	2.47	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
52	20241121	141331	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12920	-90	5	-0.69	1394433130	106906	167.41	13010	13550	12550	16910	9110	13010	13043.54	5.37	5765	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1688	4.53	1.64	12	0.82	2851.00	7880.00	31700	20240830	-59.24	12550	20241121	2.95	31700	-59.24	20240830	12550	2.95	20241121	31700	-59.24	20240830	12550	2.95	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
53	20241121	131322	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12980	-30	5	-0.23	1281708270	98176	153.74	13010	13550	12550	16910	9110	13010	13055.21	5.37	7237	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1696	4.55	1.65	12	0.75	2851.00	7880.00	31700	20240830	-59.05	12550	20241121	3.43	31700	-59.05	20240830	12550	3.43	20241121	31700	-59.05	20240830	12550	3.43	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
54	20241121	121325	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13100	90	2	0.69	1228110870	94064	147.30	13010	13550	12550	16910	9110	13010	13056.12	5.37	8034	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1711	4.59	1.66	12	0.72	2851.00	7880.00	31700	20240830	-58.68	12550	20241121	4.38	31700	-58.68	20240830	12550	4.38	20241121	31700	-58.68	20240830	12550	4.38	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
55	20241121	111329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13200	190	2	1.46	1153527640	88397	138.42	13010	13550	12550	16910	9110	13010	13049.40	5.37	7825	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1724	4.63	1.68	12	0.68	2851.00	7880.00	31700	20240830	-58.36	12550	20241121	5.18	31700	-58.36	20240830	12550	5.18	20241121	31700	-58.36	20240830	12550	5.18	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
56	20241121	101328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13380	370	2	2.84	821510670	63569	99.54	13010	13500	12550	16910	9110	13010	12923.13	5.37	2868	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1748	4.69	1.70	12	0.49	2851.00	7880.00	31700	20240830	-57.79	12550	20241121	6.61	31700	-57.79	20240830	12550	6.61	20241121	31700	-57.79	20240830	12550	6.61	20241121	0.92	N	461300	500	65 억	701129	N	N	N	N
57	20241121	091327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-260	5	-2.00	167901510	13049	20.43	13010	13030	12730	16910	9110	13010	12867.00	5.37	-2755	13303	13156	13043	12896	12783	13100	12840	65	3900	500	9100	10	1	13063433	1666	4.47	1.62	12	0.10	2851.00	7880.00	31700	20240830	-59.78	12700	20241115	0.39	31700	-59.78	20240830	12700	0.39	20241115	31700	-59.78	20240830	12700	0.39	20241115	0.92	N	461300	500	65 억	701129	N	N	N	N
58	20241120	161314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-90	5	-0.69	828130760	63401	32.46	13100	13190	12930	17030	9170	13100	13062.12	5.35	2437	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1700	4.56	1.65	12	0.49	2851.00	7880.00	31700	20240830	-58.96	12700	20241115	2.44	31700	-58.96	20240830	12700	2.44	20241115	31700	-58.96	20240830	12700	2.44	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
59	20241120	151335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13060	-40	5	-0.31	677183310	51805	26.52	13100	13190	12930	17030	9170	13100	13071.77	5.35	3918	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1706	4.58	1.66	12	0.40	2851.00	7880.00	31700	20240830	-58.80	12700	20241115	2.83	31700	-58.80	20240830	12700	2.83	20241115	31700	-58.80	20240830	12700	2.83	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
60	20241120	141336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	30	2	0.23	600883770	45985	23.54	13100	13190	12930	17030	9170	13100	13066.95	5.35	3578	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1715	4.61	1.67	12	0.35	2851.00	7880.00	31700	20240830	-58.58	12700	20241115	3.39	31700	-58.58	20240830	12700	3.39	20241115	31700	-58.58	20240830	12700	3.39	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
61	20241120	131337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	20	2	0.15	572316320	43805	22.42	13100	13190	12930	17030	9170	13100	13065.09	5.35	3791	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1714	4.60	1.66	12	0.34	2851.00	7880.00	31700	20240830	-58.61	12700	20241115	3.31	31700	-58.61	20240830	12700	3.31	20241115	31700	-58.61	20240830	12700	3.31	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
62	20241120	121334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	60	2	0.46	467744810	35812	18.33	13100	13190	12930	17030	9170	13100	13061.12	5.35	3354	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1719	4.62	1.67	12	0.27	2851.00	7880.00	31700	20240830	-58.49	12700	20241115	3.62	31700	-58.49	20240830	12700	3.62	20241115	31700	-58.49	20240830	12700	3.62	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
63	20241120	111338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-10	5	-0.08	368721480	28249	14.46	13100	13190	12930	17030	9170	13100	13052.55	5.35	204	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1710	4.59	1.66	12	0.22	2851.00	7880.00	31700	20240830	-58.71	12700	20241115	3.07	31700	-58.71	20240830	12700	3.07	20241115	31700	-58.71	20240830	12700	3.07	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
64	20241120	101337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13020	-80	5	-0.61	251050060	19271	9.87	13100	13140	12930	17030	9170	13100	13027.34	5.35	-782	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1701	4.57	1.65	12	0.15	2851.00	7880.00	31700	20240830	-58.93	12700	20241115	2.52	31700	-58.93	20240830	12700	2.52	20241115	31700	-58.93	20240830	12700	2.52	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
65	20241120	091336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-90	5	-0.69	67809840	5211	2.67	13100	13110	12930	17030	9170	13100	13012.79	5.35	-277	14900	14000	13460	12560	12020	13730	12290	65	3930	500	9170	10	1	13063433	1700	4.56	1.65	12	0.04	2851.00	7880.00	31700	20240830	-58.96	12700	20241115	2.44	31700	-58.96	20240830	12700	2.44	20241115	31700	-58.96	20240830	12700	2.44	20241115	0.96	N	461300	500	65 억	698632	N	N	N	N
66	20241119	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	-1080	5	-7.62	2570347510	194188	305.22	14180	14360	12920	18430	9930	14180	13236.68	5.87	-67935	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1711	4.59	1.66	12	1.49	2851.00	7880.00	31700	20240830	-58.68	12700	20241115	3.15	31700	-58.68	20240830	12700	3.15	20241115	31700	-58.68	20240830	12700	3.15	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
67	20241119	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13060	-1120	5	-7.90	2489812300	188030	295.54	14180	14360	12920	18430	9930	14180	13241.56	5.87	-67939	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1706	4.58	1.66	12	1.44	2851.00	7880.00	31700	20240830	-58.80	12700	20241115	2.83	31700	-58.80	20240830	12700	2.83	20241115	31700	-58.80	20240830	12700	2.83	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
68	20241119	141240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-1100	5	-7.76	1819902810	136522	214.58	14180	14360	13070	18430	9930	14180	13330.47	5.87	-37731	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1709	4.59	1.66	12	1.05	2851.00	7880.00	31700	20240830	-58.74	12700	20241115	2.99	31700	-58.74	20240830	12700	2.99	20241115	31700	-58.74	20240830	12700	2.99	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
69	20241119	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-1030	5	-7.26	1604692270	120099	188.77	14180	14360	13070	18430	9930	14180	13361.41	5.87	-35277	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1718	4.61	1.67	12	0.92	2851.00	7880.00	31700	20240830	-58.52	12700	20241115	3.54	31700	-58.52	20240830	12700	3.54	20241115	31700	-58.52	20240830	12700	3.54	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
70	20241119	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-1010	5	-7.12	1088892420	80777	126.96	14180	14360	13130	18430	9930	14180	13480.22	5.87	-24873	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1720	4.62	1.67	12	0.62	2851.00	7880.00	31700	20240830	-58.45	12700	20241115	3.70	31700	-58.45	20240830	12700	3.70	20241115	31700	-58.45	20240830	12700	3.70	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
71	20241119	111243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-1000	5	-7.05	812673520	59823	94.03	14180	14360	13140	18430	9930	14180	13584.62	5.87	-16680	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1722	4.62	1.67	12	0.46	2851.00	7880.00	31700	20240830	-58.42	12700	20241115	3.78	31700	-58.42	20240830	12700	3.78	20241115	31700	-58.42	20240830	12700	3.78	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
72	20241119	101308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	-220	5	-1.55	183758070	12997	20.43	14180	14360	13930	18430	9930	14180	14138.50	5.87	-4155	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1824	4.90	1.77	12	0.10	2851.00	7880.00	31700	20240830	-55.96	12700	20241115	9.92	31700	-55.96	20240830	12700	9.92	20241115	31700	-55.96	20240830	12700	9.92	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
73	20241119	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	-20	5	-0.14	48932800	3444	5.41	14180	14330	14130	18430	9930	14180	14208.14	5.87	-1128	14806	14492	14146	13832	13486	14650	13990	65	4250	500	9920	10	1	13063433	1850	4.97	1.80	12	0.03	2851.00	7880.00	31700	20240830	-55.33	12700	20241115	11.50	31700	-55.33	20240830	12700	11.50	20241115	31700	-55.33	20240830	12700	11.50	20241115	0.94	N	461300	500	65 억	766726	N	N	N	N
74	20241118	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	30	2	0.21	900649630	63226	66.99	13800	14460	13800	18390	9910	14150	14245.03	5.87	430	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1852	4.97	1.80	12	0.48	2851.00	7880.00	31700	20240830	-55.27	12700	20241115	11.65	31700	-55.27	20240830	12700	11.65	20241115	31700	-55.27	20240830	12700	11.65	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
75	20241118	151243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	10	2	0.07	877619020	61603	65.27	13800	14460	13800	18390	9910	14150	14246.37	5.87	128	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1850	4.97	1.80	12	0.47	2851.00	7880.00	31700	20240830	-55.33	12700	20241115	11.50	31700	-55.33	20240830	12700	11.50	20241115	31700	-55.33	20240830	12700	11.50	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
76	20241118	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	-60	5	-0.42	819855570	57513	60.94	13800	14460	13800	18390	9910	14150	14255.14	5.87	-656	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1841	4.94	1.79	12	0.44	2851.00	7880.00	31700	20240830	-55.55	12700	20241115	10.94	31700	-55.55	20240830	12700	10.94	20241115	31700	-55.55	20240830	12700	10.94	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
77	20241118	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	0	3	0.00	772194640	54148	57.37	13800	14460	13800	18390	9910	14150	14260.82	5.87	1882	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1848	4.96	1.80	12	0.41	2851.00	7880.00	31700	20240830	-55.36	12700	20241115	11.42	31700	-55.36	20240830	12700	11.42	20241115	31700	-55.36	20240830	12700	11.42	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
78	20241118	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14410	260	2	1.84	659808980	46241	48.99	13800	14460	13800	18390	9910	14150	14268.92	5.87	3648	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1882	5.05	1.83	12	0.35	2851.00	7880.00	31700	20240830	-54.54	12700	20241115	13.46	31700	-54.54	20240830	12700	13.46	20241115	31700	-54.54	20240830	12700	13.46	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
79	20241118	111241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	210	2	1.48	554943840	38937	41.26	13800	14460	13800	18390	9910	14150	14252.35	5.87	1883	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1876	5.04	1.82	12	0.30	2851.00	7880.00	31700	20240830	-54.70	12700	20241115	13.07	31700	-54.70	20240830	12700	13.07	20241115	31700	-54.70	20240830	12700	13.07	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
80	20241118	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14410	260	2	1.84	422004100	29675	31.44	13800	14460	13800	18390	9910	14150	14220.87	5.87	5106	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1882	5.05	1.83	12	0.23	2851.00	7880.00	31700	20240830	-54.54	12700	20241115	13.46	31700	-54.54	20240830	12700	13.46	20241115	31700	-54.54	20240830	12700	13.46	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
81	20241118	091226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14280	130	2	0.92	155143670	11099	11.76	13800	14300	13800	18390	9910	14150	13978.15	5.87	4834	15503	14826	13763	13086	12023	15165	13425	65	4240	500	9900	10	1	13063433	1865	5.01	1.81	12	0.08	2851.00	7880.00	31700	20240830	-54.95	12700	20241115	12.44	31700	-54.95	20240830	12700	12.44	20241115	31700	-54.95	20240830	12700	12.44	20241115	0.96	N	461300	500	65 억	766259	N	N	N	N
82	20241115	161319	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14150	150	2	1.07	1309477020	93526	85.54	13700	14440	12700	18200	9800	14000	14001.02	5.89	-3123	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1848	4.96	1.80	12	0.72	2851.00	7880.00	31700	20240830	-55.36	12700	20241115	11.42	31700	-55.36	20240830	12700	11.42	20241115	31700	-55.36	20240830	12700	11.42	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
83	20241115	151352	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14170	170	2	1.21	1268625110	90639	82.90	13700	14440	12700	18200	9800	14000	13996.46	5.89	-2700	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1851	4.97	1.80	12	0.69	2851.00	7880.00	31700	20240830	-55.30	12700	20241115	11.57	31700	-55.30	20240830	12700	11.57	20241115	31700	-55.30	20240830	12700	11.57	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
84	20241115	141336	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14280	280	2	2.00	1139751060	81588	74.62	13700	14440	12700	18200	9800	14000	13969.59	5.89	-844	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1865	5.01	1.81	12	0.62	2851.00	7880.00	31700	20240830	-54.95	12700	20241115	12.44	31700	-54.95	20240830	12700	12.44	20241115	31700	-54.95	20240830	12700	12.44	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
85	20241115	131335	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14310	310	2	2.21	1032939170	74100	67.77	13700	14440	12700	18200	9800	14000	13939.80	5.89	1580	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1869	5.02	1.82	12	0.57	2851.00	7880.00	31700	20240830	-54.86	12700	20241115	12.68	31700	-54.86	20240830	12700	12.68	20241115	31700	-54.86	20240830	12700	12.68	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
86	20241115	121337	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14190	190	2	1.36	734207410	53225	48.68	13700	14210	12700	18200	9800	14000	13794.39	5.89	9088	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1854	4.98	1.80	12	0.41	2851.00	7880.00	31700	20240830	-55.24	12700	20241115	11.73	31700	-55.24	20240830	12700	11.73	20241115	31700	-55.24	20240830	12700	11.73	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
87	20241115	111304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14180	180	2	1.29	631482480	45958	42.03	13700	14180	12700	18200	9800	14000	13740.40	5.89	10849	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1852	4.97	1.80	12	0.35	2851.00	7880.00	31700	20240830	-55.27	12700	20241115	11.65	31700	-55.27	20240830	12700	11.65	20241115	31700	-55.27	20240830	12700	11.65	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
88	20241115	101304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13970	-30	5	-0.21	518226320	37902	34.67	13700	14120	12700	18200	9800	14000	13672.75	5.89	11088	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1825	4.90	1.77	12	0.29	2851.00	7880.00	31700	20240830	-55.93	12700	20241115	10.00	31700	-55.93	20240830	12700	10.00	20241115	31700	-55.93	20240830	12700	10.00	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
89	20241115	091221	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13500	-500	5	-3.57	250104990	18591	17.00	13700	13700	12700	18200	9800	14000	13452.87	5.89	4115	14666	14332	14166	13832	13666	14250	13750	65	4200	500	9800	10	1	13063433	1764	4.74	1.71	12	0.14	2851.00	7880.00	31700	20240830	-57.41	12700	20241115	6.30	31700	-57.41	20240830	12700	6.30	20241115	31700	-57.41	20240830	12700	6.30	20241115	0.96	N	461300	500	65 억	769401	N	N	N	N
90	20241114	161256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	-60	5	-0.42	1487644210	104181	174.39	14190	14500	14050	18440	9940	14190	14279.42	6.06	-22502	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1846	4.96	1.79	12	0.80	2851.00	7880.00	31700	20240830	-55.43	12810	20241025	10.30	31700	-55.43	20240830	12810	10.30	20241025	31700	-55.43	20240830	12810	10.30	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
91	20241114	151304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	-40	5	-0.28	1350008670	94465	158.13	14190	14500	14050	18440	9940	14190	14291.10	6.06	-20042	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1848	4.96	1.80	12	0.72	2851.00	7880.00	31700	20240830	-55.36	12810	20241025	10.46	31700	-55.36	20240830	12810	10.46	20241025	31700	-55.36	20240830	12810	10.46	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
92	20241114	141255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	280	2	1.97	955427800	66820	111.85	14190	14500	14050	18440	9940	14190	14298.53	6.06	-3701	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1890	5.08	1.84	12	0.51	2851.00	7880.00	31700	20240830	-54.35	12810	20241025	12.96	31700	-54.35	20240830	12810	12.96	20241025	31700	-54.35	20240830	12810	12.96	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
93	20241114	131256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	10	2	0.07	649796040	45482	76.13	14190	14500	14050	18440	9940	14190	14286.88	6.06	3377	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1855	4.98	1.80	12	0.35	2851.00	7880.00	31700	20240830	-55.21	12810	20241025	10.85	31700	-55.21	20240830	12810	10.85	20241025	31700	-55.21	20240830	12810	10.85	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
94	20241114	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14110	-80	5	-0.56	513543060	35848	60.01	14190	14500	14050	18440	9940	14190	14325.57	6.06	-2010	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1843	4.95	1.79	12	0.27	2851.00	7880.00	31700	20240830	-55.49	12810	20241025	10.15	31700	-55.49	20240830	12810	10.15	20241025	31700	-55.49	20240830	12810	10.15	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
95	20241114	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	110	2	0.78	377379910	26264	43.96	14190	14500	14190	18440	9940	14190	14368.71	6.06	1009	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1868	5.02	1.81	12	0.20	2851.00	7880.00	31700	20240830	-54.89	12810	20241025	11.63	31700	-54.89	20240830	12810	11.63	20241025	31700	-54.89	20240830	12810	11.63	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
96	20241114	101313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14490	300	2	2.11	186482100	12974	21.72	14190	14500	14190	18440	9940	14190	14373.52	6.06	2547	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1893	5.08	1.84	12	0.10	2851.00	7880.00	31700	20240830	-54.29	12810	20241025	13.11	31700	-54.29	20240830	12810	13.11	20241025	31700	-54.29	20240830	12810	13.11	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
97	20241114	091246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14190	0	3	0.00	0	0	0.00	0	0	0	18440	9940	14190	0.00	6.06	0	15176	14682	14436	13942	13696	14560	13820	65	4250	500	9930	10	1	13063433	1854	4.98	1.80	12	0.00	2851.00	7880.00	31700	20240830	-55.24	12810	20241025	10.77	31700	-55.24	20240830	12810	10.77	20241025	31700	-55.24	20240830	12810	10.77	20241025	0.98	N	461300	500	65 억	791270	N	N	N	N
98	20241113	160859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14190	-590	5	-3.99	841909670	58205	60.95	14300	14930	14190	19210	10350	14780	14464.95	5.98	10142	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1854	4.98	1.80	12	0.45	2851.00	7880.00	31700	20240830	-55.24	12810	20241025	10.77	31700	-55.24	20240830	12810	10.77	20241025	31700	-55.24	20240830	12810	10.77	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
99	20241113	150937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14330	-450	5	-3.04	792934660	54761	57.35	14300	14930	14250	19210	10350	14780	14479.90	5.98	9416	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1872	5.03	1.82	12	0.42	2851.00	7880.00	31700	20240830	-54.79	12810	20241025	11.87	31700	-54.79	20240830	12810	11.87	20241025	31700	-54.79	20240830	12810	11.87	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
100	20241113	140935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	-260	5	-1.76	703569730	48531	50.82	14300	14930	14250	19210	10350	14780	14497.31	5.98	9477	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1897	5.09	1.84	12	0.37	2851.00	7880.00	31700	20240830	-54.20	12810	20241025	13.35	31700	-54.20	20240830	12810	13.35	20241025	31700	-54.20	20240830	12810	13.35	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
101	20241113	130937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14390	-390	5	-2.64	640230660	44116	46.20	14300	14930	14250	19210	10350	14780	14512.42	5.98	8744	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1880	5.05	1.83	12	0.34	2851.00	7880.00	31700	20240830	-54.61	12810	20241025	12.33	31700	-54.61	20240830	12810	12.33	20241025	31700	-54.61	20240830	12810	12.33	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
102	20241113	120926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14430	-350	5	-2.37	590277810	40642	42.56	14300	14930	14250	19210	10350	14780	14523.83	5.98	8729	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1885	5.06	1.83	12	0.31	2851.00	7880.00	31700	20240830	-54.48	12810	20241025	12.65	31700	-54.48	20240830	12810	12.65	20241025	31700	-54.48	20240830	12810	12.65	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
103	20241113	110922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14660	-120	5	-0.81	409657370	28146	29.48	14300	14930	14250	19210	10350	14780	14554.71	5.98	2124	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1915	5.14	1.86	12	0.22	2851.00	7880.00	31700	20240830	-53.75	12810	20241025	14.44	31700	-53.75	20240830	12810	14.44	20241025	31700	-53.75	20240830	12810	14.44	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
104	20241113	100923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	-210	5	-1.42	280211540	19227	20.13	14300	14930	14250	19210	10350	14780	14573.84	5.98	2271	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1903	5.11	1.85	12	0.15	2851.00	7880.00	31700	20240830	-54.04	12810	20241025	13.74	31700	-54.04	20240830	12810	13.74	20241025	31700	-54.04	20240830	12810	13.74	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
105	20241113	090912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14760	-20	5	-0.14	94805380	6544	6.85	14300	14930	14250	19210	10350	14780	14487.29	5.98	1152	15560	15170	14970	14580	14380	15070	14480	65	4430	500	10340	10	1	13063433	1928	5.18	1.87	12	0.05	2851.00	7880.00	31700	20240830	-53.44	12810	20241025	15.22	31700	-53.44	20240830	12810	15.22	20241025	31700	-53.44	20240830	12810	15.22	20241025	1.10	N	461300	500	65 억	781003	N	N	N	N
106	20241112	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14780	-360	5	-2.38	1404950750	93785	45.37	15230	15360	14770	19680	10600	15140	14980.91	5.98	-823	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1931	5.18	1.88	12	0.72	2851.00	7880.00	31700	20240830	-53.38	12810	20241025	15.38	31700	-53.38	20240830	12810	15.38	20241025	31700	-53.38	20240830	12810	15.38	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
107	20241112	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	-270	5	-1.78	1262838190	84183	40.73	15230	15360	14770	19680	10600	15140	15001.11	5.98	-4021	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1943	5.22	1.89	12	0.64	2851.00	7880.00	31700	20240830	-53.09	12810	20241025	16.08	31700	-53.09	20240830	12810	16.08	20241025	31700	-53.09	20240830	12810	16.08	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
108	20241112	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	-40	5	-0.26	1180269480	78658	38.05	15230	15360	14770	19680	10600	15140	15005.08	5.98	-3483	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1973	5.30	1.92	12	0.60	2851.00	7880.00	31700	20240830	-52.37	12810	20241025	17.88	31700	-52.37	20240830	12810	17.88	20241025	31700	-52.37	20240830	12810	17.88	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
109	20241112	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15190	50	2	0.33	969160800	64758	31.33	15230	15360	14770	19680	10600	15140	14965.89	5.98	-2593	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1984	5.33	1.93	12	0.50	2851.00	7880.00	31700	20240830	-52.08	12810	20241025	18.58	31700	-52.08	20240830	12810	18.58	20241025	31700	-52.08	20240830	12810	18.58	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
110	20241112	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	-270	5	-1.78	793778080	53095	25.69	15230	15360	14770	19680	10600	15140	14950.15	5.98	-8972	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1943	5.22	1.89	12	0.41	2851.00	7880.00	31700	20240830	-53.09	12810	20241025	16.08	31700	-53.09	20240830	12810	16.08	20241025	31700	-53.09	20240830	12810	16.08	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
111	20241112	111216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-160	5	-1.06	715464440	47826	23.14	15230	15360	14770	19680	10600	15140	14959.74	5.98	-8801	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1957	5.25	1.90	12	0.37	2851.00	7880.00	31700	20240830	-52.74	12810	20241025	16.94	31700	-52.74	20240830	12810	16.94	20241025	31700	-52.74	20240830	12810	16.94	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
112	20241112	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15170	30	2	0.20	618723260	41367	20.01	15230	15360	14770	19680	10600	15140	14956.93	5.98	-9033	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1982	5.32	1.93	12	0.32	2851.00	7880.00	31700	20240830	-52.15	12810	20241025	18.42	31700	-52.15	20240830	12810	18.42	20241025	31700	-52.15	20240830	12810	18.42	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
113	20241112	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	-80	5	-0.53	148122730	9789	4.74	15230	15360	14970	19680	10600	15140	15131.55	5.98	-2548	17000	16070	15500	14570	14000	15785	14285	65	4540	500	10590	10	1	13063433	1967	5.28	1.91	12	0.07	2851.00	7880.00	31700	20240830	-52.49	12810	20241025	17.56	31700	-52.49	20240830	12810	17.56	20241025	31700	-52.49	20240830	12810	17.56	20241025	1.05	N	461300	500	65 억	781826	N	N	N	N
114	20241111	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	-1010	5	-6.25	3146659300	205094	104.00	16400	16430	14930	20950	11310	16150	15342.57	5.96	1722	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	1978	5.31	1.92	12	1.57	2851.00	7880.00	31700	20240830	-52.24	12810	20241025	18.19	31700	-52.24	20240830	12810	18.19	20241025	31700	-52.24	20240830	12810	18.19	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
115	20241111	151240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	-800	5	-4.95	3050902860	198800	100.81	16400	16430	14930	20950	11310	16150	15346.59	5.96	2386	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	2005	5.38	1.95	12	1.52	2851.00	7880.00	31700	20240830	-51.58	12810	20241025	19.83	31700	-51.58	20240830	12810	19.83	20241025	31700	-51.58	20240830	12810	19.83	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
116	20241111	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15320	-830	5	-5.14	2660257610	173317	87.88	16400	16430	14930	20950	11310	16150	15349.09	5.96	16968	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	2001	5.37	1.94	12	1.33	2851.00	7880.00	31700	20240830	-51.67	12810	20241025	19.59	31700	-51.67	20240830	12810	19.59	20241025	31700	-51.67	20240830	12810	19.59	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
117	20241111	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-1120	5	-6.93	2261958900	146903	74.49	16400	16430	14950	20950	11310	16150	15397.64	5.96	14767	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	1963	5.27	1.91	12	1.12	2851.00	7880.00	31700	20240830	-52.59	12810	20241025	17.33	31700	-52.59	20240830	12810	17.33	20241025	31700	-52.59	20240830	12810	17.33	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
118	20241111	121217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	-1010	5	-6.25	1801153740	116302	58.97	16400	16430	15100	20950	11310	16150	15486.87	5.96	4366	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	1978	5.31	1.92	12	0.89	2851.00	7880.00	31700	20240830	-52.24	12810	20241025	18.19	31700	-52.24	20240830	12810	18.19	20241025	31700	-52.24	20240830	12810	18.19	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
119	20241111	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15150	-1000	5	-6.19	1566077800	100800	51.11	16400	16430	15120	20950	11310	16150	15536.49	5.96	1153	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	1979	5.31	1.92	12	0.77	2851.00	7880.00	31700	20240830	-52.21	12810	20241025	18.27	31700	-52.21	20240830	12810	18.27	20241025	31700	-52.21	20240830	12810	18.27	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
120	20241111	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15370	-780	5	-4.83	1211636950	77541	39.32	16400	16430	15210	20950	11310	16150	15625.76	5.96	3326	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	2008	5.39	1.95	12	0.59	2851.00	7880.00	31700	20240830	-51.51	12810	20241025	19.98	31700	-51.51	20240830	12810	19.98	20241025	31700	-51.51	20240830	12810	19.98	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
121	20241111	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	-330	5	-2.04	515190470	32434	16.45	16400	16430	15500	20950	11310	16150	15884.27	5.96	9232	17203	16676	16323	15796	15443	16940	16060	65	4800	500	11300	10	1	13063433	2067	5.55	2.01	12	0.25	2851.00	7880.00	31700	20240830	-50.09	12810	20241025	23.50	31700	-50.09	20240830	12810	23.50	20241025	31700	-50.09	20240830	12810	23.50	20241025	0.99	N	461300	500	65 억	778817	N	N	N	N
122	20241108	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	-50	5	-0.31	3209727940	194089	128.70	16070	16850	15970	21050	11340	16200	16538.12	6.00	-4768	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2110	5.66	2.05	12	1.49	2851.00	7880.00	31700	20240830	-49.05	12810	20241025	26.07	31700	-49.05	20240830	12810	26.07	20241025	31700	-49.05	20240830	12810	26.07	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
123	20241108	151207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	170	2	1.05	3064211990	185119	122.75	16070	16850	15970	21050	11340	16200	16552.66	6.00	-6140	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2138	5.74	2.08	12	1.42	2851.00	7880.00	31700	20240830	-48.36	12810	20241025	27.79	31700	-48.36	20240830	12810	27.79	20241025	31700	-48.36	20240830	12810	27.79	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
124	20241108	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	370	2	2.28	2759599670	166615	110.48	16070	16850	15970	21050	11340	16200	16562.73	6.00	-7133	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2165	5.81	2.10	12	1.28	2851.00	7880.00	31700	20240830	-47.73	12810	20241025	29.35	31700	-47.73	20240830	12810	29.35	20241025	31700	-47.73	20240830	12810	29.35	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
125	20241108	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	480	2	2.96	2534010560	153059	101.49	16070	16850	15970	21050	11340	16200	16555.78	6.00	-2065	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2179	5.85	2.12	12	1.17	2851.00	7880.00	31700	20240830	-47.38	12810	20241025	30.21	31700	-47.38	20240830	12810	30.21	20241025	31700	-47.38	20240830	12810	30.21	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
126	20241108	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	470	2	2.90	2408235620	145507	96.48	16070	16850	15970	21050	11340	16200	16550.65	6.00	855	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2178	5.85	2.12	12	1.11	2851.00	7880.00	31700	20240830	-47.41	12810	20241025	30.13	31700	-47.41	20240830	12810	30.13	20241025	31700	-47.41	20240830	12810	30.13	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
127	20241108	111209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	440	2	2.72	2185268580	132103	87.60	16070	16850	15970	21050	11340	16200	16542.16	6.00	3826	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2174	5.84	2.11	12	1.01	2851.00	7880.00	31700	20240830	-47.51	12810	20241025	29.90	31700	-47.51	20240830	12810	29.90	20241025	31700	-47.51	20240830	12810	29.90	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
128	20241108	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	420	2	2.59	1817343700	110023	72.95	16070	16850	15970	21050	11340	16200	16517.85	6.00	9129	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2171	5.83	2.11	12	0.84	2851.00	7880.00	31700	20240830	-47.57	12810	20241025	29.74	31700	-47.57	20240830	12810	29.74	20241025	31700	-47.57	20240830	12810	29.74	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
129	20241108	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	170	2	1.05	410421950	25393	16.84	16070	16370	15970	21050	11340	16200	16162.80	6.00	-1060	16840	16520	16120	15800	15400	16320	15600	65	4850	500	11340	10	1	13063433	2138	5.74	2.08	12	0.19	2851.00	7880.00	31700	20240830	-48.36	12810	20241025	27.79	31700	-48.36	20240830	12810	27.79	20241025	31700	-48.36	20240830	12810	27.79	20241025	1.11	N	461300	500	65 억	783375	N	N	N	N
130	20241107	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-230	5	-1.40	2361853600	147184	19.87	16430	16440	15720	21350	11510	16430	16045.17	5.91	11023	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2116	5.68	2.06	12	1.13	2851.00	7880.00	31700	20240830	-48.90	12810	20241025	26.46	31700	-48.90	20240830	12810	26.46	20241025	31700	-48.90	20240830	12810	26.46	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
131	20241107	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-100	5	-0.61	2130344680	132979	17.95	16430	16430	15720	21350	11510	16430	16020.16	5.91	15187	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2133	5.73	2.07	12	1.02	2851.00	7880.00	31700	20240830	-48.49	12810	20241025	27.48	31700	-48.49	20240830	12810	27.48	20241025	31700	-48.49	20240830	12810	27.48	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
132	20241107	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-330	5	-2.01	1842621150	115171	15.55	16430	16430	15720	21350	11510	16430	15999.00	5.91	11606	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2103	5.65	2.04	12	0.88	2851.00	7880.00	31700	20240830	-49.21	12810	20241025	25.68	31700	-49.21	20240830	12810	25.68	20241025	31700	-49.21	20240830	12810	25.68	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
133	20241107	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-220	5	-1.34	1656454250	103576	13.98	16430	16430	15720	21350	11510	16430	15992.65	5.91	11954	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2118	5.69	2.06	12	0.79	2851.00	7880.00	31700	20240830	-48.86	12810	20241025	26.54	31700	-48.86	20240830	12810	26.54	20241025	31700	-48.86	20240830	12810	26.54	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
134	20241107	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	-430	5	-2.62	1546637330	96743	13.06	16430	16430	15720	21350	11510	16430	15987.07	5.91	10116	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2090	5.61	2.03	12	0.74	2851.00	7880.00	31700	20240830	-49.53	12810	20241025	24.90	31700	-49.53	20240830	12810	24.90	20241025	31700	-49.53	20240830	12810	24.90	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
135	20241107	111156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-370	5	-2.25	1386990260	86774	11.72	16430	16430	15720	21350	11510	16430	15983.94	5.91	6587	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2098	5.63	2.04	12	0.66	2851.00	7880.00	31700	20240830	-49.34	12810	20241025	25.37	31700	-49.34	20240830	12810	25.37	20241025	31700	-49.34	20240830	12810	25.37	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
136	20241107	101158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15850	-580	5	-3.53	1194821530	74755	10.09	16430	16430	15720	21350	11510	16430	15983.17	5.91	4457	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2071	5.56	2.01	12	0.57	2851.00	7880.00	31700	20240830	-50.00	12810	20241025	23.73	31700	-50.00	20240830	12810	23.73	20241025	31700	-50.00	20240830	12810	23.73	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
137	20241107	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	-430	5	-2.62	498206960	30932	4.18	16430	16430	15940	21350	11510	16430	16106.52	5.91	7320	19296	17862	16746	15312	14196	17305	14755	65	4920	500	11500	10	1	13063433	2090	5.61	2.03	12	0.24	2851.00	7880.00	31700	20240830	-49.53	12810	20241025	24.90	31700	-49.53	20240830	12810	24.90	20241025	31700	-49.53	20240830	12810	24.90	20241025	1.04	N	461300	500	65 억	772401	N	N	N	N
138	20241106	161212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-1870	5	-10.22	12405441900	738613	96.56	18180	18180	15630	23750	12810	18300	16795.40	5.50	53934	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2146	5.76	2.09	12	5.65	2851.00	7880.00	31700	20240830	-48.17	12810	20241025	28.26	31700	-48.17	20240830	12810	28.26	20241025	31700	-48.17	20240830	12810	28.26	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
139	20241106	151247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16440	-1860	5	-10.16	12070852900	718257	93.90	18180	18180	15630	23750	12810	18300	16805.12	5.50	54843	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2148	5.77	2.09	12	5.50	2851.00	7880.00	31700	20240830	-48.14	12810	20241025	28.34	31700	-48.14	20240830	12810	28.34	20241025	31700	-48.14	20240830	12810	28.34	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
140	20241106	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	-2410	5	-13.17	10731701090	635331	83.06	18180	18180	15630	23750	12810	18300	16890.83	5.50	47587	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2076	5.57	2.02	12	4.86	2851.00	7880.00	31700	20240830	-49.87	12810	20241025	24.04	31700	-49.87	20240830	12810	24.04	20241025	31700	-49.87	20240830	12810	24.04	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
141	20241106	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	-1660	5	-9.07	7571730490	439923	57.51	18180	18180	16600	23750	12810	18300	17210.73	5.50	5915	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2174	5.84	2.11	12	3.37	2851.00	7880.00	31700	20240830	-47.51	12810	20241025	29.90	31700	-47.51	20240830	12810	29.90	20241025	31700	-47.51	20240830	12810	29.90	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
142	20241106	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	-1290	5	-7.05	6455416510	373543	48.83	18180	18180	16780	23750	12810	18300	17280.75	5.50	13536	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2222	5.97	2.16	12	2.86	2851.00	7880.00	31700	20240830	-46.34	12810	20241025	32.79	31700	-46.34	20240830	12810	32.79	20241025	31700	-46.34	20240830	12810	32.79	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
143	20241106	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-1280	5	-6.99	5689546950	328374	42.93	18180	18180	16930	23750	12810	18300	17325.51	5.50	15799	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2223	5.97	2.16	12	2.51	2851.00	7880.00	31700	20240830	-46.31	12810	20241025	32.86	31700	-46.31	20240830	12810	32.86	20241025	31700	-46.31	20240830	12810	32.86	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
144	20241106	101219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	-1170	5	-6.39	5065993670	291845	38.15	18180	18180	16930	23750	12810	18300	17357.52	5.50	18703	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2238	6.01	2.17	12	2.23	2851.00	7880.00	31700	20240830	-45.96	12810	20241025	33.72	31700	-45.96	20240830	12810	33.72	20241025	31700	-45.96	20240830	12810	33.72	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
145	20241106	091212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	-650	5	-3.55	1466559790	82631	10.80	18180	18180	17500	23750	12810	18300	17746.24	5.50	12094	20633	19466	18783	17616	16933	19125	17275	65	5450	500	12810	10	1	13063433	2306	6.19	2.24	12	0.63	2851.00	7880.00	31700	20240830	-44.32	12810	20241025	37.78	31700	-44.32	20240830	12810	37.78	20241025	31700	-44.32	20240830	12810	37.78	20241025	0.74	N	461300	500	65 억	718416	N	N	N	N
146	20241105	161136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-240	5	-1.29	14508368100	762471	61.63	19080	19950	18100	24100	12980	18540	19028.24	5.32	25233	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2391	6.42	2.32	12	5.84	2851.00	7880.00	31700	20240830	-42.27	12810	20241025	42.86	31700	-42.27	20240830	12810	42.86	20241025	31700	-42.27	20240830	12810	42.86	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
147	20241105	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-320	5	-1.73	14261812490	748932	60.54	19080	19950	18110	24100	12980	18540	19042.87	5.32	24342	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2380	6.39	2.31	12	5.73	2851.00	7880.00	31700	20240830	-42.52	12810	20241025	42.23	31700	-42.52	20240830	12810	42.23	20241025	31700	-42.52	20240830	12810	42.23	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
148	20241105	141154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	-130	5	-0.70	13553774300	710201	57.41	19080	19950	18110	24100	12980	18540	19084.42	5.32	28001	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2405	6.46	2.34	12	5.44	2851.00	7880.00	31700	20240830	-41.92	12810	20241025	43.72	31700	-41.92	20240830	12810	43.72	20241025	31700	-41.92	20240830	12810	43.72	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
149	20241105	131203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18500	-40	5	-0.22	12645314550	660539	53.39	19080	19950	18260	24100	12980	18540	19143.93	5.32	26515	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2417	6.49	2.35	12	5.06	2851.00	7880.00	31700	20240830	-41.64	12810	20241025	44.42	31700	-41.64	20240830	12810	44.42	20241025	31700	-41.64	20240830	12810	44.42	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
150	20241105	121151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-10	5	-0.05	11525187760	599836	48.48	19080	19950	18400	24100	12980	18540	19213.90	5.32	31013	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2421	6.50	2.35	12	4.59	2851.00	7880.00	31700	20240830	-41.55	12810	20241025	44.65	31700	-41.55	20240830	12810	44.65	20241025	31700	-41.55	20240830	12810	44.65	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
151	20241105	111136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	760	2	4.10	10145847450	526780	42.58	19080	19950	18400	24100	12980	18540	19260.12	5.32	24205	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2521	6.77	2.45	12	4.03	2851.00	7880.00	31700	20240830	-39.12	12810	20241025	50.66	31700	-39.12	20240830	12810	50.66	20241025	31700	-39.12	20240830	12810	50.66	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
152	20241105	101148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19710	1170	2	6.31	7157492480	375066	30.32	19080	19780	18400	24100	12980	18540	19083.29	5.32	24376	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2575	6.91	2.50	12	2.87	2851.00	7880.00	31700	20240830	-37.82	12810	20241025	53.86	31700	-37.82	20240830	12810	53.86	20241025	31700	-37.82	20240830	12810	53.86	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
153	20241105	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	290	2	1.56	1886754640	99354	8.03	19080	19280	18690	24100	12980	18540	18990.22	5.32	-8874	20160	19350	18290	17480	16420	19755	17885	65	5560	500	12970	10	1	13063433	2460	6.60	2.39	12	0.76	2851.00	7880.00	31700	20240830	-40.60	12810	20241025	46.99	31700	-40.60	20240830	12810	46.99	20241025	31700	-40.60	20240830	12810	46.99	20241025	0.54	N	461300	500	65 억	694590	N	N	N	N
154	20241104	161133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18540	2030	2	12.30	22422682200	1228979	166.28	17230	19100	17230	21450	11560	16510	18244.44	4.82	65533	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2422	6.50	2.35	12	9.41	2851.00	7880.00	31700	20240830	-41.51	12810	20241025	44.73	31700	-41.51	20240830	12810	44.73	20241025	31700	-41.51	20240830	12810	44.73	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
155	20241104	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18640	2130	2	12.90	22092960620	1211236	163.88	17230	19100	17230	21450	11560	16510	18240.01	4.82	65023	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2435	6.54	2.37	12	9.27	2851.00	7880.00	31700	20240830	-41.20	12810	20241025	45.51	31700	-41.20	20240830	12810	45.51	20241025	31700	-41.20	20240830	12810	45.51	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
156	20241104	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18900	2390	2	14.48	18632569730	1027540	139.03	17230	18910	17230	21450	11560	16510	18133.18	4.82	78370	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2469	6.63	2.40	12	7.87	2851.00	7880.00	31700	20240830	-40.38	12810	20241025	47.54	31700	-40.38	20240830	12810	47.54	20241025	31700	-40.38	20240830	12810	47.54	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
157	20241104	131053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18790	2280	2	13.81	16294036780	902549	122.12	17230	18820	17230	21450	11560	16510	18053.35	4.82	72834	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2455	6.59	2.38	12	6.91	2851.00	7880.00	31700	20240830	-40.73	12810	20241025	46.68	31700	-40.73	20240830	12810	46.68	20241025	31700	-40.73	20240830	12810	46.68	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
158	20241104	121120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	1850	2	11.21	13282022270	740241	100.16	17230	18370	17230	21450	11560	16510	17942.84	4.82	62179	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2398	6.44	2.33	12	5.67	2851.00	7880.00	31700	20240830	-42.08	12810	20241025	43.33	31700	-42.08	20240830	12810	43.33	20241025	31700	-42.08	20240830	12810	43.33	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
159	20241104	111111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	1580	2	9.57	11409917590	637641	86.27	17230	18300	17230	21450	11560	16510	17893.95	4.82	72456	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2363	6.35	2.30	12	4.88	2851.00	7880.00	31700	20240830	-42.93	12810	20241025	41.22	31700	-42.93	20240830	12810	41.22	20241025	31700	-42.93	20240830	12810	41.22	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
160	20241104	101059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	1340	2	8.12	7907249930	443277	59.98	17230	18300	17230	21450	11560	16510	17838.17	4.82	39590	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2332	6.26	2.27	12	3.39	2851.00	7880.00	31700	20240830	-43.69	12810	20241025	39.34	31700	-43.69	20240830	12810	39.34	20241025	31700	-43.69	20240830	12810	39.34	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
161	20241104	091121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	1240	2	7.51	4439092920	248906	33.68	17230	18300	17230	21450	11560	16510	17834.42	4.82	10780	17923	17216	16193	15486	14463	17570	15840	65	4940	500	11550	10	1	13063433	2319	6.23	2.25	12	1.91	2851.00	7880.00	31700	20240830	-44.01	12810	20241025	38.56	31700	-44.01	20240830	12810	38.56	20241025	31700	-44.01	20240830	12810	38.56	20241025	0.43	N	461300	500	65 억	629781	N	N	N	N
162	20241101	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	1480	2	9.85	11950941540	735532	730.43	15170	16900	15170	19530	10530	15030	16249.69	4.25	76175	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2157	5.79	2.10	12	5.63	2851.00	7880.00	31700	20240830	-47.92	12810	20241025	28.88	31700	-47.92	20240830	12810	28.88	20241025	31700	-47.92	20240830	12810	28.88	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
163	20241101	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	1610	2	10.71	11680377250	719180	714.19	15170	16900	15170	19530	10530	15030	16243.22	4.25	75221	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2174	5.84	2.11	12	5.51	2851.00	7880.00	31700	20240830	-47.51	12810	20241025	29.90	31700	-47.51	20240830	12810	29.90	20241025	31700	-47.51	20240830	12810	29.90	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
164	20241101	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	1170	2	7.78	10624527680	655113	650.57	15170	16900	15170	19530	10530	15030	16219.98	4.25	66893	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2116	5.68	2.06	12	5.01	2851.00	7880.00	31700	20240830	-48.90	12810	20241025	26.46	31700	-48.90	20240830	12810	26.46	20241025	31700	-48.90	20240830	12810	26.46	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
165	20241101	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	1370	2	9.12	9952889550	613738	609.48	15170	16900	15170	19530	10530	15030	16219.10	4.25	63498	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2142	5.75	2.08	12	4.70	2851.00	7880.00	31700	20240830	-48.26	12810	20241025	28.02	31700	-48.26	20240830	12810	28.02	20241025	31700	-48.26	20240830	12810	28.02	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
166	20241101	121243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	1350	2	8.98	9545495630	588874	584.79	15170	16900	15170	19530	10530	15030	16212.09	4.25	65793	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2140	5.75	2.08	12	4.51	2851.00	7880.00	31700	20240830	-48.33	12810	20241025	27.87	31700	-48.33	20240830	12810	27.87	20241025	31700	-48.33	20240830	12810	27.87	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
167	20241101	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	1510	2	10.05	7523152310	466598	463.36	15170	16680	15170	19530	10530	15030	16126.16	4.25	59602	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2161	5.80	2.10	12	3.57	2851.00	7880.00	31700	20240830	-47.82	12810	20241025	29.12	31700	-47.82	20240830	12810	29.12	20241025	31700	-47.82	20240830	12810	29.12	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
168	20241101	101242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	1360	2	9.05	5881782390	366430	363.89	15170	16640	15170	19530	10530	15030	16054.85	4.25	56024	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2141	5.75	2.08	12	2.81	2851.00	7880.00	31700	20240830	-48.30	12810	20241025	27.95	31700	-48.30	20240830	12810	27.95	20241025	31700	-48.30	20240830	12810	27.95	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N
169	20241101	091237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15670	640	2	4.26	983686770	63278	62.84	15170	15790	15170	19530	10530	15030	15555.18	4.25	14913	15396	15212	15026	14842	14656	15120	14750	65	4500	500	10520	10	1	13063433	2047	5.50	1.99	12	0.48	2851.00	7880.00	31700	20240830	-50.57	12810	20241025	22.33	31700	-50.57	20240830	12810	22.33	20241025	31700	-50.57	20240830	12810	22.33	20241025	0.44	N	461300	500	65 억	555223	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History