KissMeData/089600/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	-50	5	-0.34	229208760	15981	85.51	14550	14590	14200	18870	10170	14520	14342.58	4.55	-5151	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1674	10.01	0.76	12	0.14	1445.00	19122.00	26800	20240124	-46.01	13720	20241115	5.47	26800	-46.01	20240124	13720	5.47	20241115	26800	-46.01	20240124	13720	5.47	20241115	1.36	N	089600	500	59 억	526398	N	N	4	N	N
3	20241129	150801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14370	-150	5	-1.03	212736430	14839	79.40	14550	14590	14200	18870	10170	14520	14336.31	4.55	-5075	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1662	9.94	0.75	12	0.13	1445.00	19122.00	26800	20240124	-46.38	13720	20241115	4.74	26800	-46.38	20240124	13720	4.74	20241115	26800	-46.38	20240124	13720	4.74	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
4	20241129	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	-120	5	-0.83	184023090	12840	68.70	14550	14590	14200	18870	10170	14520	14332.02	4.55	-4984	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1666	9.97	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
5	20241129	130800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	-160	5	-1.10	179517850	12527	67.03	14550	14590	14200	18870	10170	14520	14330.47	4.55	-4886	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1661	9.94	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.42	13720	20241115	4.66	26800	-46.42	20240124	13720	4.66	20241115	26800	-46.42	20240124	13720	4.66	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
6	20241129	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	-220	5	-1.52	170534670	11902	63.68	14550	14590	14200	18870	10170	14520	14328.24	4.55	-4886	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1654	9.90	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	26800	-46.64	20240124	13720	4.23	20241115	26800	-46.64	20240124	13720	4.23	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
7	20241129	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14420	-100	5	-0.69	34937060	2424	12.97	14550	14590	14320	18870	10170	14520	14412.98	4.55	-833	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1668	9.98	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.19	13720	20241115	5.10	26800	-46.19	20240124	13720	5.10	20241115	26800	-46.19	20240124	13720	5.10	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
8	20241129	100759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14340	-180	5	-1.24	33061440	2294	12.27	14550	14590	14320	18870	10170	14520	14412.14	4.55	-763	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1659	9.92	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.49	13720	20241115	4.52	26800	-46.49	20240124	13720	4.52	20241115	26800	-46.49	20240124	13720	4.52	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
9	20241129	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14510	-10	5	-0.07	1686310	116	0.62	14550	14590	14460	18870	10170	14520	14537.16	4.55	-56	14733	14626	14493	14386	14253	14680	14440	60	4350	500	10450	10	1	11568163	1679	10.04	0.76	12	0.00	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.36	N	089600	500	59 억	526398	N	N	15	N	N
10	20241128	160751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	120	2	0.83	269642290	18583	58.31	14390	14600	14360	18720	10080	14400	14510.11	4.51	2849	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1680	10.05	0.76	12	0.16	1445.00	19122.00	26800	20240124	-45.82	13720	20241115	5.83	26800	-45.82	20240124	13720	5.83	20241115	26800	-45.82	20240124	13720	5.83	20241115	1.31	N	089600	500	59 억	522134	N	N	15	N	N
11	20241128	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	120	2	0.83	260999720	17988	56.44	14390	14600	14360	18720	10080	14400	14509.66	4.51	3014	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1680	10.05	0.76	12	0.16	1445.00	19122.00	26800	20240124	-45.82	13720	20241115	5.83	26800	-45.82	20240124	13720	5.83	20241115	26800	-45.82	20240124	13720	5.83	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
12	20241128	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14500	100	2	0.69	215876670	14881	46.69	14390	14600	14360	18720	10080	14400	14506.87	4.51	2024	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1677	10.03	0.76	12	0.13	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
13	20241128	130802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	180	2	1.25	201092700	13862	43.49	14390	14600	14360	18720	10080	14400	14506.76	4.51	1834	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1687	10.09	0.76	12	0.12	1445.00	19122.00	26800	20240124	-45.60	13720	20241115	6.27	26800	-45.60	20240124	13720	6.27	20241115	26800	-45.60	20240124	13720	6.27	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
14	20241128	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14480	80	2	0.56	135541360	9356	29.36	14390	14600	14360	18720	10080	14400	14487.11	4.51	77	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1675	10.02	0.76	12	0.08	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
15	20241128	110807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14500	100	2	0.69	108042720	7457	23.40	14390	14600	14360	18720	10080	14400	14488.76	4.51	167	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1677	10.03	0.76	12	0.06	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
16	20241128	100804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14480	80	2	0.56	81338590	5619	17.63	14390	14590	14360	18720	10080	14400	14475.63	4.51	-28	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1675	10.02	0.76	12	0.05	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
17	20241128	090802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14370	-30	5	-0.21	2772620	193	0.61	14390	14390	14360	18720	10080	14400	14365.91	4.51	-110	14666	14532	14466	14332	14266	14500	14300	60	4320	500	10360	10	1	11568163	1662	9.94	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.38	13720	20241115	4.74	26800	-46.38	20240124	13720	4.74	20241115	26800	-46.38	20240124	13720	4.74	20241115	1.31	N	089600	500	59 억	522134	N	N	0	N	N
18	20241127	160744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	-160	5	-1.10	461041550	31871	143.84	14580	14600	14400	18920	10200	14560	14466.40	4.54	-2707	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1666	9.97	0.75	12	0.28	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
19	20241127	150758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14460	-100	5	-0.69	422166710	29173	131.66	14580	14600	14400	18920	10200	14560	14471.14	4.54	-2154	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1673	10.01	0.76	12	0.25	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
20	20241127	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14460	-100	5	-0.69	303576930	20944	94.52	14580	14600	14410	18920	10200	14560	14494.70	4.54	-3708	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1673	10.01	0.76	12	0.18	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
21	20241127	130753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14460	-100	5	-0.69	217882090	15010	67.74	14580	14600	14440	18920	10200	14560	14515.80	4.54	-3570	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1673	10.01	0.76	12	0.13	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
22	20241127	120800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	-90	5	-0.62	185352390	12761	57.59	14580	14600	14460	18920	10200	14560	14524.91	4.54	-3736	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1674	10.01	0.76	12	0.11	1445.00	19122.00	26800	20240124	-46.01	13720	20241115	5.47	26800	-46.01	20240124	13720	5.47	20241115	26800	-46.01	20240124	13720	5.47	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
23	20241127	110757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14510	-50	5	-0.34	126219110	8682	39.18	14580	14600	14480	18920	10200	14560	14538.02	4.54	-3513	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1679	10.04	0.76	12	0.08	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
24	20241127	100757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14540	-20	5	-0.14	84228760	5793	26.14	14580	14600	14480	18920	10200	14560	14539.75	4.54	-2720	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1682	10.06	0.76	12	0.05	1445.00	19122.00	26800	20240124	-45.75	13720	20241115	5.98	26800	-45.75	20240124	13720	5.98	20241115	26800	-45.75	20240124	13720	5.98	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
25	20241127	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	10	2	0.07	19098520	1311	5.92	14580	14600	14550	18920	10200	14560	14567.90	4.54	-1238	14860	14710	14470	14320	14080	14785	14395	60	4360	500	10480	10	1	11568163	1685	10.08	0.76	12	0.01	1445.00	19122.00	26800	20240124	-45.63	13720	20241115	6.20	26800	-45.63	20240124	13720	6.20	20241115	26800	-45.63	20240124	13720	6.20	20241115	1.24	N	089600	500	59 억	524863	N	N	0	N	N
26	20241126	160747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	180	2	1.25	321265330	22158	15.77	14390	14620	14230	18690	10070	14380	14498.84	4.52	1649	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1684	10.08	0.76	12	0.19	1445.00	19122.00	26800	20240124	-45.67	13720	20241115	6.12	26800	-45.67	20240124	13720	6.12	20241115	26800	-45.67	20240124	13720	6.12	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
27	20241126	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14540	160	2	1.11	300364400	20723	14.75	14390	14620	14230	18690	10070	14380	14494.25	4.52	1676	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1682	10.06	0.76	12	0.18	1445.00	19122.00	26800	20240124	-45.75	13720	20241115	5.98	26800	-45.75	20240124	13720	5.98	20241115	26800	-45.75	20240124	13720	5.98	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
28	20241126	140752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14500	120	2	0.83	196378000	13573	9.66	14390	14620	14230	18690	10070	14380	14468.28	4.52	771	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1677	10.03	0.76	12	0.12	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
29	20241126	130750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	90	2	0.63	89767770	6230	4.43	14390	14490	14230	18690	10070	14380	14408.95	4.52	113	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1674	10.01	0.76	12	0.05	1445.00	19122.00	26800	20240124	-46.01	13720	20241115	5.47	26800	-46.01	20240124	13720	5.47	20241115	26800	-46.01	20240124	13720	5.47	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
30	20241126	120756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14460	80	2	0.56	82127040	5701	4.06	14390	14490	14230	18690	10070	14380	14405.73	4.52	80	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1673	10.01	0.76	12	0.05	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
31	20241126	110800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	20	2	0.14	70729570	4913	3.50	14390	14450	14230	18690	10070	14380	14396.41	4.52	633	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1666	9.97	0.75	12	0.04	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
32	20241126	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	20	2	0.14	23821410	1659	1.18	14390	14450	14230	18690	10070	14380	14358.90	4.52	-168	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1666	9.97	0.75	12	0.01	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
33	20241126	090754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	-20	5	-0.14	9287400	649	0.46	14390	14450	14230	18690	10070	14380	14310.32	4.52	66	15313	14846	14563	14096	13813	15080	14330	60	4310	500	10350	10	1	11568163	1661	9.94	0.75	12	0.01	1445.00	19122.00	26800	20240124	-46.42	13720	20241115	4.66	26800	-46.42	20240124	13720	4.66	20241115	26800	-46.42	20240124	13720	4.66	20241115	1.23	N	089600	500	59 억	523005	N	N	0	N	N
34	20241125	160736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14380	100	2	0.70	2045781510	139830	831.78	14280	15030	14280	18560	10000	14280	14630.49	4.44	11630	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1664	9.95	0.75	12	1.21	1445.00	19122.00	26800	20240124	-46.34	13720	20241115	4.81	26800	-46.34	20240124	13720	4.81	20241115	26800	-46.34	20240124	13720	4.81	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
35	20241125	150751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14430	150	2	1.05	2015140730	137700	819.11	14280	15030	14280	18560	10000	14280	14634.28	4.44	12490	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1669	9.99	0.75	12	1.19	1445.00	19122.00	26800	20240124	-46.16	13720	20241115	5.17	26800	-46.16	20240124	13720	5.17	20241115	26800	-46.16	20240124	13720	5.17	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
36	20241125	140749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	280	2	1.96	1729052650	117841	700.98	14280	15030	14280	18560	10000	14280	14672.76	4.44	3870	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1684	10.08	0.76	12	1.02	1445.00	19122.00	26800	20240124	-45.67	13720	20241115	6.12	26800	-45.67	20240124	13720	6.12	20241115	26800	-45.67	20240124	13720	6.12	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
37	20241125	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14490	210	2	1.47	1665372360	113454	674.88	14280	15030	14280	18560	10000	14280	14678.83	4.44	3788	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1676	10.03	0.76	12	0.98	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
38	20241125	120752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14480	200	2	1.40	1650638250	112438	668.84	14280	15030	14280	18560	10000	14280	14680.43	4.44	3573	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1675	10.02	0.76	12	0.97	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
39	20241125	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	290	2	2.03	1573792030	107138	637.31	14280	15030	14280	18560	10000	14280	14689.39	4.44	4167	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1685	10.08	0.76	12	0.93	1445.00	19122.00	26800	20240124	-45.63	13720	20241115	6.20	26800	-45.63	20240124	13720	6.20	20241115	26800	-45.63	20240124	13720	6.20	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
40	20241125	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	240	2	1.68	1450028150	98614	586.60	14280	15030	14280	18560	10000	14280	14704.08	4.44	5762	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1680	10.05	0.76	12	0.85	1445.00	19122.00	26800	20240124	-45.82	13720	20241115	5.83	26800	-45.82	20240124	13720	5.83	20241115	26800	-45.82	20240124	13720	5.83	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
41	20241125	090738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	20	2	0.14	6929660	485	2.89	14280	14300	14280	18560	10000	14280	14287.96	4.44	137	14513	14396	14333	14216	14153	14365	14185	60	4280	500	10280	10	1	11568163	1654	9.90	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	26800	-46.64	20240124	13720	4.23	20241115	26800	-46.64	20240124	13720	4.23	20241115	1.23	N	089600	500	59 억	513233	N	N	3	N	N
42	20241122	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14280	10	2	0.07	241064730	16811	150.06	14310	14450	14270	18550	9990	14270	14339.79	4.40	6327	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1652	9.88	0.75	12	0.15	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	26800	-46.72	20240124	13720	4.08	20241115	26800	-46.72	20240124	13720	4.08	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
43	20241122	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	30	2	0.21	228726470	15947	142.35	14310	14450	14270	18550	9990	14270	14342.92	4.40	6268	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1654	9.90	0.75	12	0.14	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	26800	-46.64	20240124	13720	4.23	20241115	26800	-46.64	20240124	13720	4.23	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
44	20241122	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14340	70	2	0.49	216501400	15093	134.72	14310	14450	14270	18550	9990	14270	14344.49	4.40	6178	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1659	9.92	0.75	12	0.13	1445.00	19122.00	26800	20240124	-46.49	13720	20241115	4.52	26800	-46.49	20240124	13720	4.52	20241115	26800	-46.49	20240124	13720	4.52	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
45	20241122	130706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14280	10	2	0.07	196206470	13673	122.05	14310	14450	14270	18550	9990	14270	14349.92	4.40	5781	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1652	9.88	0.75	12	0.12	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	26800	-46.72	20240124	13720	4.08	20241115	26800	-46.72	20240124	13720	4.08	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
46	20241122	120711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14320	50	2	0.35	167275170	11649	103.98	14310	14450	14270	18550	9990	14270	14359.62	4.40	5118	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1657	9.91	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.57	13720	20241115	4.37	26800	-46.57	20240124	13720	4.37	20241115	26800	-46.57	20240124	13720	4.37	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
47	20241122	110703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14350	80	2	0.56	123155230	8570	76.50	14310	14450	14270	18550	9990	14270	14370.51	4.40	4298	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1660	9.93	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.46	13720	20241115	4.59	26800	-46.46	20240124	13720	4.59	20241115	26800	-46.46	20240124	13720	4.59	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
48	20241122	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	130	2	0.91	83894030	5835	52.08	14310	14450	14270	18550	9990	14270	14377.73	4.40	3444	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1666	9.97	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
49	20241122	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	30	2	0.21	2990620	209	1.87	14310	14310	14270	18550	9990	14270	14309.19	4.40	10	14436	14352	14226	14142	14016	14395	14185	60	4280	500	10270	10	1	11568163	1654	9.90	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	26800	-46.64	20240124	13720	4.23	20241115	26800	-46.64	20240124	13720	4.23	20241115	1.24	N	089600	500	59 억	508728	N	N	3	N	N
50	20241121	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14270	100	2	0.71	158015330	11128	145.10	14170	14310	14100	18420	9920	14170	14199.93	4.36	3159	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1651	9.88	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	26800	-46.75	20240124	13720	4.01	20241115	26800	-46.75	20240124	13720	4.01	20241115	1.24	N	089600	500	59 억	504798	N	N	3	N	N
51	20241121	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14220	50	2	0.35	133066140	9374	122.23	14170	14300	14100	18420	9920	14170	14195.43	4.36	2951	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1645	9.84	0.74	12	0.08	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	26800	-46.94	20240124	13720	3.64	20241115	26800	-46.94	20240124	13720	3.64	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
52	20241121	140718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14210	40	2	0.28	123169800	8677	113.14	14170	14300	14100	18420	9920	14170	14195.18	4.36	3154	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1644	9.83	0.74	12	0.08	1445.00	19122.00	26800	20240124	-46.98	13720	20241115	3.57	26800	-46.98	20240124	13720	3.57	20241115	26800	-46.98	20240124	13720	3.57	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
53	20241121	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14260	90	2	0.64	115272570	8121	105.89	14170	14300	14100	18420	9920	14170	14194.60	4.36	3107	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1650	9.87	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	26800	-46.79	20240124	13720	3.94	20241115	26800	-46.79	20240124	13720	3.94	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
54	20241121	120711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14270	100	2	0.71	110804880	7807	101.80	14170	14300	14100	18420	9920	14170	14193.23	4.36	3087	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1651	9.88	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	26800	-46.75	20240124	13720	4.01	20241115	26800	-46.75	20240124	13720	4.01	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
55	20241121	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	30	2	0.21	37843160	2666	34.76	14170	14240	14100	18420	9920	14170	14195.41	4.36	632	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1643	9.83	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.01	13720	20241115	3.50	26800	-47.01	20240124	13720	3.50	20241115	26800	-47.01	20240124	13720	3.50	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
56	20241121	100715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	0	3	0.00	25005350	1762	22.98	14170	14240	14100	18420	9920	14170	14192.36	4.36	530	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1639	9.81	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	26800	-47.13	20240124	13720	3.28	20241115	26800	-47.13	20240124	13720	3.28	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
57	20241121	090714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	0	3	0.00	3683990	260	3.39	14170	14170	14100	18420	9920	14170	14168.89	4.36	6	14310	14240	14120	14050	13930	14275	14085	60	4250	500	10200	10	1	11568163	1639	9.81	0.74	12	0.00	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	26800	-47.13	20240124	13720	3.28	20241115	26800	-47.13	20240124	13720	3.28	20241115	1.24	N	089600	500	59 억	504798	N	N	4	N	N
58	20241120	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	130	2	0.93	108325170	7669	106.48	14110	14190	14000	18250	9830	14040	14125.07	4.35	1266	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1639	9.81	0.74	12	0.07	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	26800	-47.13	20240124	13720	3.28	20241115	26800	-47.13	20240124	13720	3.28	20241115	1.24	N	089600	500	59 억	502723	N	N	4	N	N
59	20241120	150717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	130	2	0.93	104190670	7377	102.43	14110	14190	14000	18250	9830	14040	14123.72	4.35	1209	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1639	9.81	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	26800	-47.13	20240124	13720	3.28	20241115	26800	-47.13	20240124	13720	3.28	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
60	20241120	140718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	90	2	0.64	100184380	7094	98.50	14110	14190	14000	18250	9830	14040	14122.41	4.35	1219	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1635	9.78	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	26800	-47.28	20240124	13720	2.99	20241115	26800	-47.28	20240124	13720	2.99	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
61	20241120	130719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	110	2	0.78	72813420	5161	71.66	14110	14180	14000	18250	9830	14040	14108.39	4.35	920	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1637	9.79	0.74	12	0.04	1445.00	19122.00	26800	20240124	-47.20	13720	20241115	3.13	26800	-47.20	20240124	13720	3.13	20241115	26800	-47.20	20240124	13720	3.13	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
62	20241120	120718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14080	40	2	0.28	40305760	2863	39.75	14110	14120	14000	18250	9830	14040	14078.16	4.35	-276	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1629	9.74	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.46	13720	20241115	2.62	26800	-47.46	20240124	13720	2.62	20241115	26800	-47.46	20240124	13720	2.62	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
63	20241120	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	50	2	0.36	26142230	1858	25.80	14110	14110	14000	18250	9830	14040	14070.09	4.35	-268	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1630	9.75	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.43	13720	20241115	2.70	26800	-47.43	20240124	13720	2.70	20241115	26800	-47.43	20240124	13720	2.70	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
64	20241120	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	10	2	0.07	9351270	666	9.25	14110	14110	14000	18250	9830	14040	14040.95	4.35	-220	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1625	9.72	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.57	13720	20241115	2.41	26800	-47.57	20240124	13720	2.41	20241115	26800	-47.57	20240124	13720	2.41	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
65	20241120	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	0	3	0.00	2446090	174	2.42	14110	14110	14040	18250	9830	14040	14057.99	4.35	-10	14266	14152	14016	13902	13766	14210	13960	60	4210	500	10100	10	1	11568163	1624	9.72	0.73	12	0.00	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	26800	-47.61	20240124	13720	2.33	20241115	26800	-47.61	20240124	13720	2.33	20241115	1.24	N	089600	500	59 억	502723	N	N	7	N	N
66	20241119	160640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	160	2	1.15	101015100	7202	53.28	13980	14130	13880	18040	9720	13880	14025.98	4.33	23	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1624	9.72	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	26800	-47.61	20240124	13720	2.33	20241115	26800	-47.61	20240124	13720	2.33	20241115	1.24	N	089600	500	59 억	500838	N	N	7	N	N
67	20241119	150650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	170	2	1.22	98333060	7011	51.87	13980	14130	13880	18040	9720	13880	14025.54	4.33	-36	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1625	9.72	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.57	13720	20241115	2.41	26800	-47.57	20240124	13720	2.41	20241115	26800	-47.57	20240124	13720	2.41	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
68	20241119	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	150	2	1.08	84940730	6057	44.81	13980	14130	13880	18040	9720	13880	14023.56	4.33	-412	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1623	9.71	0.73	12	0.05	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	26800	-47.65	20240124	13720	2.26	20241115	26800	-47.65	20240124	13720	2.26	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
69	20241119	130651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	130	2	0.94	67343790	4803	35.53	13980	14130	13880	18040	9720	13880	14021.19	4.33	-623	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1621	9.70	0.73	12	0.04	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	26800	-47.72	20240124	13720	2.11	20241115	26800	-47.72	20240124	13720	2.11	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
70	20241119	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	110	2	0.79	60332890	4303	31.83	13980	14130	13880	18040	9720	13880	14021.12	4.33	-786	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1618	9.68	0.73	12	0.04	1445.00	19122.00	26800	20240124	-47.80	13720	20241115	1.97	26800	-47.80	20240124	13720	1.97	20241115	26800	-47.80	20240124	13720	1.97	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
71	20241119	110652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	110	2	0.79	53678740	3827	28.31	13980	14130	13880	18040	9720	13880	14026.32	4.33	-666	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1618	9.68	0.73	12	0.03	1445.00	19122.00	26800	20240124	-47.80	13720	20241115	1.97	26800	-47.80	20240124	13720	1.97	20241115	26800	-47.80	20240124	13720	1.97	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
72	20241119	100710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	120	2	0.86	47526700	3387	25.06	13980	14130	13880	18040	9720	13880	14032.09	4.33	-639	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1620	9.69	0.73	12	0.03	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
73	20241119	090703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	120	2	0.86	11615000	830	6.14	13980	14000	13880	18040	9720	13880	13993.98	4.33	-249	14233	14056	13933	13756	13633	13995	13695	60	4160	500	9990	10	1	11568163	1620	9.69	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.24	N	089600	500	59 억	500838	N	N	17	N	N
74	20241118	160644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	-60	5	-0.43	188820750	13510	109.91	13940	14110	13810	18120	9760	13940	13976.38	4.35	-404	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1606	9.61	0.73	12	0.12	1445.00	19122.00	26800	20240124	-48.21	13720	20241115	1.17	26800	-48.21	20240124	13720	1.17	20241115	26800	-48.21	20240124	13720	1.17	20241115	1.23	N	089600	500	59 억	503265	N	N	17	N	N
75	20241118	150650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	-10	5	-0.07	168236370	12029	97.86	13940	14110	13810	18120	9760	13940	13985.90	4.35	-437	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1611	9.64	0.73	12	0.10	1445.00	19122.00	26800	20240124	-48.02	13720	20241115	1.53	26800	-48.02	20240124	13720	1.53	20241115	26800	-48.02	20240124	13720	1.53	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
76	20241118	140652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	-60	5	-0.43	155706090	11129	90.54	13940	14110	13810	18120	9760	13940	13991.02	4.35	-669	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1606	9.61	0.73	12	0.10	1445.00	19122.00	26800	20240124	-48.21	13720	20241115	1.17	26800	-48.21	20240124	13720	1.17	20241115	26800	-48.21	20240124	13720	1.17	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
77	20241118	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	40	2	0.29	112600930	8030	65.33	13940	14110	13810	18120	9760	13940	14022.53	4.35	-437	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1617	9.67	0.73	12	0.07	1445.00	19122.00	26800	20240124	-47.84	13720	20241115	1.90	26800	-47.84	20240124	13720	1.90	20241115	26800	-47.84	20240124	13720	1.90	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
78	20241118	120652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	60	2	0.43	104650480	7462	60.71	13940	14110	13810	18120	9760	13940	14024.45	4.35	-231	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1620	9.69	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
79	20241118	110651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14060	120	2	0.86	29777200	2124	17.28	13940	14110	13810	18120	9760	13940	14019.40	4.35	79	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1626	9.73	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	26800	-47.54	20240124	13720	2.48	20241115	26800	-47.54	20240124	13720	2.48	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
80	20241118	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	70	2	0.50	14377370	1029	8.37	13940	14010	13810	18120	9760	13940	13972.18	4.35	-39	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1621	9.70	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	26800	-47.72	20240124	13720	2.11	20241115	26800	-47.72	20240124	13720	2.11	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
81	20241118	090644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	0	3	0.00	942330	68	0.55	13940	13940	13810	18120	9760	13940	13857.79	4.35	6	14313	14126	13923	13736	13533	14025	13635	60	4180	500	10030	10	1	11568163	1613	9.65	0.73	12	0.00	1445.00	19122.00	26800	20240124	-47.99	13720	20241115	1.60	26800	-47.99	20240124	13720	1.60	20241115	26800	-47.99	20240124	13720	1.60	20241115	1.23	N	089600	500	59 억	503265	N	N	23	N	N
82	20241115	160704	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13940	30	2	0.22	170289040	12292	32.06	14110	14110	13720	18080	9740	13910	13853.65	4.39	-1531	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1613	9.65	0.73	12	0.11	1445.00	19122.00	26800	20240124	-47.99	13720	20241115	1.60	26800	-47.99	20240124	13720	1.60	20241115	26800	-47.99	20240124	13720	1.60	20241115	1.25	N	089600	500	59 억	507335	N	N	23	N	N
83	20241115	150724	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13920	10	2	0.07	160174520	11566	30.17	14110	14110	13720	18080	9740	13910	13848.74	4.39	-1696	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1610	9.63	0.73	12	0.10	1445.00	19122.00	26800	20240124	-48.06	13720	20241115	1.46	26800	-48.06	20240124	13720	1.46	20241115	26800	-48.06	20240124	13720	1.46	20241115	1.25	N	089600	500	59 억	507335	N	N	0	N	N
84	20241115	140716	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13910	0	3	0.00	143881900	10395	27.11	14110	14110	13720	18080	9740	13910	13841.45	4.39	-1963	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1609	9.63	0.73	12	0.09	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	26800	-48.10	20240124	13720	1.38	20241115	26800	-48.10	20240124	13720	1.38	20241115	1.25	N	089600	500	59 억	507335	N	N	0	N	N
85	20241115	130717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13910	0	3	0.00	118306570	8551	22.30	14110	14110	13720	18080	9740	13910	13835.41	4.39	-2222	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1609	9.63	0.73	12	0.07	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	26800	-48.10	20240124	13720	1.38	20241115	26800	-48.10	20240124	13720	1.38	20241115	1.25	N	089600	500	59 억	507335	N	N	0	N	N
86	20241115	120722	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13810	-100	5	-0.72	76910530	5564	14.51	14110	14110	13720	18080	9740	13910	13822.88	4.39	-3045	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1598	9.56	0.72	12	0.05	1445.00	19122.00	26800	20240124	-48.47	13720	20241115	0.66	26800	-48.47	20240124	13720	0.66	20241115	26800	-48.47	20240124	13720	0.66	20241115	1.25	N	089600	500	59 억	507335	N	N	0	N	N
87	20241115	110703	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13760	-150	5	-1.08	70622800	5108	13.32	14110	14110	13720	18080	9740	13910	13825.92	4.39	-2993	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1592	9.52	0.72	12	0.04	1445.00	19122.00	26800	20240124	-48.66	13720	20241115	0.29	26800	-48.66	20240124	13720	0.29	20241115	26800	-48.66	20240124	13720	0.29	20241115	1.25	N	089600	500	59 억	507335	N	N	0	N	N
88	20241115	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13780	-130	5	-0.93	52569400	3795	9.90	14110	14110	13780	18080	9740	13910	13852.28	4.39	-2740	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1594	9.54	0.72	12	0.03	1445.00	19122.00	26800	20240124	-48.58	13750	20241114	0.22	26800	-48.58	20240124	13750	0.22	20241114	26800	-48.58	20240124	13750	0.22	20241114	1.25	N	089600	500	59 억	507335	N	N	0	N	N
89	20241115	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	90	2	0.65	3507080	252	0.66	14110	14110	13900	18080	9740	13910	13916.98	4.39	-165	14296	14102	13926	13732	13556	14200	13830	60	4170	500	10010	10	1	11568163	1620	9.69	0.73	12	0.00	1445.00	19122.00	26800	20240124	-47.76	13750	20241114	1.82	26800	-47.76	20240124	13750	1.82	20241114	26800	-47.76	20240124	13750	1.82	20241114	1.25	N	089600	500	59 억	507335	N	N	0	N	N
90	20241114	160657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14080	200	2	1.44	486892600	34917	154.51	13860	14120	13750	18040	9720	13880	13944.29	4.27	2074	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1629	9.74	0.74	12	0.30	1445.00	19122.00	26800	20240124	-47.46	13750	20241114	2.40	26800	-47.46	20240124	13750	2.40	20241114	26800	-47.46	20240124	13750	2.40	20241114	1.27	N	089600	500	59 억	493411	N	N	0	N	N
91	20241114	150701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14030	150	2	1.08	428480990	30770	136.16	13860	14090	13750	18040	9720	13880	13925.28	4.27	2020	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1623	9.71	0.73	12	0.27	1445.00	19122.00	26800	20240124	-47.65	13750	20241114	2.04	26800	-47.65	20240124	13750	2.04	20241114	26800	-47.65	20240124	13750	2.04	20241114	1.27	N	089600	500	59 억	493411	N	N	0	N	N
92	20241114	140657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14070	190	2	1.37	381533310	27425	121.36	13860	14090	13750	18040	9720	13880	13911.88	4.27	3036	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1628	9.74	0.74	12	0.24	1445.00	19122.00	26800	20240124	-47.50	13750	20241114	2.33	26800	-47.50	20240124	13750	2.33	20241114	26800	-47.50	20240124	13750	2.33	20241114	1.27	N	089600	500	59 억	493411	N	N	0	N	N
93	20241114	130658	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14040	160	2	1.15	319896560	23038	101.95	13860	14070	13750	18040	9720	13880	13885.60	4.27	3497	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1624	9.72	0.73	12	0.20	1445.00	19122.00	26800	20240124	-47.61	13750	20241114	2.11	26800	-47.61	20240124	13750	2.11	20241114	26800	-47.61	20240124	13750	2.11	20241114	1.27	N	089600	500	59 억	493411	N	N	0	N	N
94	20241114	120657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13900	20	2	0.14	229686040	16597	73.44	13860	14020	13750	18040	9720	13880	13839.01	4.27	545	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1608	9.62	0.73	12	0.14	1445.00	19122.00	26800	20240124	-48.13	13750	20241114	1.09	26800	-48.13	20240124	13750	1.09	20241114	26800	-48.13	20240124	13750	1.09	20241114	1.27	N	089600	500	59 억	493411	N	N	0	N	N
95	20241114	110657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	110	2	0.79	85108720	6134	27.14	13860	14020	13850	18040	9720	13880	13874.91	4.27	1485	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1618	9.68	0.73	12	0.05	1445.00	19122.00	26800	20240124	-47.80	13790	20241113	1.45	26800	-47.80	20240124	13790	1.45	20241113	26800	-47.80	20240124	13790	1.45	20241113	1.27	N	089600	500	59 억	493411	N	N	0	N	N
96	20241114	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-10	5	-0.07	20943230	1511	6.69	13860	13910	13860	18040	9720	13880	13860.51	4.27	-64	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1605	9.60	0.73	12	0.01	1445.00	19122.00	26800	20240124	-48.25	13790	20241113	0.58	26800	-48.25	20240124	13790	0.58	20241113	26800	-48.25	20240124	13790	0.58	20241113	1.27	N	089600	500	59 억	493411	N	N	0	N	N
97	20241114	090653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	0	3	0.00	0	0	0.00	0	0	0	18040	9720	13880	0.00	4.27	0	14126	14002	13896	13772	13666	13950	13720	60	4160	500	9990	10	1	11568163	1606	9.61	0.73	12	0.00	1445.00	19122.00	26800	20240124	-48.21	13790	20241113	0.65	26800	-48.21	20240124	13790	0.65	20241113	26800	-48.21	20240124	13790	0.65	20241113	1.27	N	089600	500	59 억	493411	N	N	0	N	N
98	20241113	160410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13880	-110	5	-0.79	313414570	22598	58.35	13990	14020	13790	18180	9800	13990	13869.13	4.23	3887	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1606	9.61	0.73	12	0.20	1445.00	19122.00	26800	20240124	-48.21	13790	20241113	0.65	26800	-48.21	20240124	13790	0.65	20241113	26800	-48.21	20240124	13790	0.65	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
99	20241113	150434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13860	-130	5	-0.93	258683030	18642	48.14	13990	14020	13800	18180	9800	13990	13876.36	4.23	3758	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1603	9.59	0.72	12	0.16	1445.00	19122.00	26800	20240124	-48.28	13800	20241113	0.43	26800	-48.28	20240124	13800	0.43	20241113	26800	-48.28	20240124	13800	0.43	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
100	20241113	140431	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13860	-130	5	-0.93	216407580	15586	40.25	13990	14020	13800	18180	9800	13990	13884.74	4.23	3234	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1603	9.59	0.72	12	0.13	1445.00	19122.00	26800	20240124	-48.28	13800	20241113	0.43	26800	-48.28	20240124	13800	0.43	20241113	26800	-48.28	20240124	13800	0.43	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
101	20241113	130428	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13890	-100	5	-0.71	186048250	13406	34.62	13990	13990	13800	18180	9800	13990	13877.98	4.23	2560	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1607	9.61	0.73	12	0.12	1445.00	19122.00	26800	20240124	-48.17	13800	20241113	0.65	26800	-48.17	20240124	13800	0.65	20241113	26800	-48.17	20240124	13800	0.65	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
102	20241113	120426	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13890	-100	5	-0.71	168616050	12153	31.38	13990	13990	13800	18180	9800	13990	13874.44	4.23	2284	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1607	9.61	0.73	12	0.11	1445.00	19122.00	26800	20240124	-48.17	13800	20241113	0.65	26800	-48.17	20240124	13800	0.65	20241113	26800	-48.17	20240124	13800	0.65	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
103	20241113	110424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13900	-90	5	-0.64	118386760	8535	22.04	13990	13990	13800	18180	9800	13990	13870.74	4.23	2232	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1608	9.62	0.73	12	0.07	1445.00	19122.00	26800	20240124	-48.13	13800	20241113	0.72	26800	-48.13	20240124	13800	0.72	20241113	26800	-48.13	20240124	13800	0.72	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
104	20241113	100424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13890	-100	5	-0.71	85042310	6127	15.82	13990	13990	13800	18180	9800	13990	13879.93	4.23	2731	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1607	9.61	0.73	12	0.05	1445.00	19122.00	26800	20240124	-48.17	13800	20241113	0.65	26800	-48.17	20240124	13800	0.65	20241113	26800	-48.17	20240124	13800	0.65	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
105	20241113	090418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13900	-90	5	-0.64	10676030	765	1.98	13990	13990	13900	18180	9800	13990	13955.59	4.23	255	14496	14242	14076	13822	13656	14160	13740	60	4190	500	10070	10	1	11568163	1608	9.62	0.73	12	0.01	1445.00	19122.00	26800	20240124	-48.13	13900	20241113	0.00	26800	-48.13	20240124	13900	0.00	20241113	26800	-48.13	20240124	13900	0.00	20241113	1.26	N	089600	500	59 억	489321	N	N	1	N	N
106	20241112	160634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13990	-330	5	-2.30	544343750	38721	46.44	14320	14330	13910	18610	10030	14320	14058.99	4.19	5240	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1618	9.68	0.73	12	0.33	1445.00	19122.00	26800	20240124	-47.80	13910	20241112	0.58	26800	-47.80	20240124	13910	0.58	20241112	26800	-47.80	20240124	13910	0.58	20241112	1.24	N	089600	500	59 억	484786	N	N	1	N	N
107	20241112	150638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14010	-310	5	-2.16	515011190	36624	43.92	14320	14330	13910	18610	10030	14320	14062.12	4.19	5000	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1621	9.70	0.73	12	0.32	1445.00	19122.00	26800	20240124	-47.72	13910	20241112	0.72	26800	-47.72	20240124	13910	0.72	20241112	26800	-47.72	20240124	13910	0.72	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
108	20241112	140645	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13930	-390	5	-2.72	479238410	34066	40.85	14320	14330	13910	18610	10030	14320	14067.93	4.19	3523	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1611	9.64	0.73	12	0.29	1445.00	19122.00	26800	20240124	-48.02	13910	20241112	0.14	26800	-48.02	20240124	13910	0.14	20241112	26800	-48.02	20240124	13910	0.14	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
109	20241112	130642	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-220	5	-1.54	355098020	25188	30.21	14320	14330	14000	18610	10030	14320	14097.90	4.19	2785	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1631	9.76	0.74	12	0.22	1445.00	19122.00	26800	20240124	-47.39	14000	20241112	0.71	26800	-47.39	20240124	14000	0.71	20241112	26800	-47.39	20240124	14000	0.71	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
110	20241112	120641	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-210	5	-1.47	333909010	23684	28.40	14320	14330	14000	18610	10030	14320	14098.50	4.19	2349	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1632	9.76	0.74	12	0.20	1445.00	19122.00	26800	20240124	-47.35	14000	20241112	0.79	26800	-47.35	20240124	14000	0.79	20241112	26800	-47.35	20240124	14000	0.79	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
111	20241112	110640	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-210	5	-1.47	307311210	21798	26.14	14320	14330	14000	18610	10030	14320	14098.13	4.19	1779	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1632	9.76	0.74	12	0.19	1445.00	19122.00	26800	20240124	-47.35	14000	20241112	0.79	26800	-47.35	20240124	14000	0.79	20241112	26800	-47.35	20240124	14000	0.79	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
112	20241112	100639	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-220	5	-1.54	262096250	18598	22.30	14320	14330	14000	18610	10030	14320	14092.70	4.19	1316	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1631	9.76	0.74	12	0.16	1445.00	19122.00	26800	20240124	-47.39	14000	20241112	0.71	26800	-47.39	20240124	14000	0.71	20241112	26800	-47.39	20240124	14000	0.71	20241112	1.24	N	089600	500	59 억	484786	N	N	2	N	N
113	20241112	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14330	10	2	0.07	16359850	1146	1.37	14320	14330	14250	18610	10030	14320	14275.57	4.19	-284	14773	14546	14393	14166	14013	14470	14090	60	4290	500	10310	10	1	11568163	1658	9.92	0.75	12	0.01	1445.00	19122.00	26800	20240124	-46.53	14240	20241111	0.63	26800	-46.53	20240124	14240	0.63	20241111	26800	-46.53	20240124	14240	0.63	20241111	1.24	N	089600	500	59 억	484786	N	N	2	N	N
114	20241111	160633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14320	-820	5	-5.42	1199821770	83324	174.20	14600	14620	14240	19680	10600	15140	14399.45	4.39	-20411	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1657	9.91	0.75	12	0.72	1445.00	19122.00	26800	20240124	-46.57	14240	20241111	0.56	26800	-46.57	20240124	14240	0.56	20241111	26800	-46.57	20240124	14240	0.56	20241111	1.23	N	089600	500	59 억	507533	N	N	2	N	N
115	20241111	150653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14260	-880	5	-5.81	1133350830	78667	164.46	14600	14620	14260	19680	10600	15140	14406.75	4.39	-20483	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1650	9.87	0.75	12	0.68	1445.00	19122.00	26800	20240124	-46.79	14260	20241111	0.00	26800	-46.79	20240124	14260	0.00	20241111	26800	-46.79	20240124	14260	0.00	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
116	20241111	140645	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14370	-770	5	-5.09	884073190	61242	128.03	14600	14620	14300	19680	10600	15140	14435.50	4.39	-20935	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1662	9.94	0.75	12	0.53	1445.00	19122.00	26800	20240124	-46.38	14300	20241111	0.49	26800	-46.38	20240124	14300	0.49	20241111	26800	-46.38	20240124	14300	0.49	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
117	20241111	130639	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14380	-760	5	-5.02	867684480	60102	125.65	14600	14620	14300	19680	10600	15140	14436.63	4.39	-21115	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1664	9.95	0.75	12	0.52	1445.00	19122.00	26800	20240124	-46.34	14300	20241111	0.56	26800	-46.34	20240124	14300	0.56	20241111	26800	-46.34	20240124	14300	0.56	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
118	20241111	120638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14390	-750	5	-4.95	756558720	52359	109.46	14600	14620	14360	19680	10600	15140	14449.19	4.39	-18989	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1665	9.96	0.75	12	0.45	1445.00	19122.00	26800	20240124	-46.31	14360	20241111	0.21	26800	-46.31	20240124	14360	0.21	20241111	26800	-46.31	20240124	14360	0.21	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
119	20241111	110636	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14430	-710	5	-4.69	730106990	50522	105.62	14600	14620	14360	19680	10600	15140	14451.00	4.39	-18942	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1669	9.99	0.75	12	0.44	1445.00	19122.00	26800	20240124	-46.16	14360	20241111	0.49	26800	-46.16	20240124	14360	0.49	20241111	26800	-46.16	20240124	14360	0.49	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
120	20241111	100634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14400	-740	5	-4.89	667686220	46189	96.56	14600	14620	14360	19680	10600	15140	14455.23	4.39	-19056	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1666	9.97	0.75	12	0.40	1445.00	19122.00	26800	20240124	-46.27	14360	20241111	0.28	26800	-46.27	20240124	14360	0.28	20241111	26800	-46.27	20240124	14360	0.28	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
121	20241111	090631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14470	-670	5	-4.43	137965710	9484	19.83	14600	14620	14470	19680	10600	15140	14545.95	4.39	-2954	15286	15212	15166	15092	15046	15190	15070	60	4540	500	10900	10	1	11568163	1674	10.01	0.76	12	0.08	1445.00	19122.00	26800	20240124	-46.01	14470	20241111	0.00	26800	-46.01	20240124	14470	0.00	20241111	26800	-46.01	20240124	14470	0.00	20241111	1.23	N	089600	500	59 억	507533	N	N	3	N	N
122	20241108	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	-90	5	-0.59	124822040	8226	37.30	15230	15240	15120	19790	10670	15230	15174.09	4.42	-2091	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1751	10.48	0.79	12	0.07	1445.00	19122.00	26800	20240124	-43.51	14930	20241106	1.41	26800	-43.51	20240124	14930	1.41	20241106	26800	-43.51	20240124	14930	1.41	20241106	1.24	N	089600	500	59 억	511446	N	N	3	N	N
123	20241108	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15130	-100	5	-0.66	111615350	7353	33.34	15230	15240	15120	19790	10670	15230	15179.57	4.42	-1885	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1750	10.47	0.79	12	0.06	1445.00	19122.00	26800	20240124	-43.54	14930	20241106	1.34	26800	-43.54	20240124	14930	1.34	20241106	26800	-43.54	20240124	14930	1.34	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
124	20241108	140634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	-90	5	-0.59	86289480	5679	25.75	15230	15240	15120	19790	10670	15230	15194.48	4.42	-1606	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1751	10.48	0.79	12	0.05	1445.00	19122.00	26800	20240124	-43.51	14930	20241106	1.41	26800	-43.51	20240124	14930	1.41	20241106	26800	-43.51	20240124	14930	1.41	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
125	20241108	130635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15180	-50	5	-0.33	69252490	4556	20.66	15230	15240	15120	19790	10670	15230	15200.28	4.42	-1361	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1756	10.51	0.79	12	0.04	1445.00	19122.00	26800	20240124	-43.36	14930	20241106	1.67	26800	-43.36	20240124	14930	1.67	20241106	26800	-43.36	20240124	14930	1.67	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
126	20241108	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15200	-30	5	-0.20	51629340	3396	15.40	15230	15240	15120	19790	10670	15230	15202.99	4.42	-983	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1758	10.52	0.79	12	0.03	1445.00	19122.00	26800	20240124	-43.28	14930	20241106	1.81	26800	-43.28	20240124	14930	1.81	20241106	26800	-43.28	20240124	14930	1.81	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
127	20241108	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	10	2	0.07	47308850	3112	14.11	15230	15240	15120	19790	10670	15230	15202.07	4.42	-1053	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1763	10.55	0.80	12	0.03	1445.00	19122.00	26800	20240124	-43.13	14930	20241106	2.08	26800	-43.13	20240124	14930	2.08	20241106	26800	-43.13	20240124	14930	2.08	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
128	20241108	100643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15190	-40	5	-0.26	24159250	1588	7.20	15230	15240	15120	19790	10670	15230	15213.63	4.42	-385	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1757	10.51	0.79	12	0.01	1445.00	19122.00	26800	20240124	-43.32	14930	20241106	1.74	26800	-43.32	20240124	14930	1.74	20241106	26800	-43.32	20240124	14930	1.74	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
129	20241108	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	0	3	0.00	2389820	157	0.71	15230	15230	15210	19790	10670	15230	15221.78	4.42	-25	15483	15356	15143	15016	14803	15420	15080	60	4560	500	10960	10	1	11568163	1762	10.54	0.80	12	0.00	1445.00	19122.00	26800	20240124	-43.17	14930	20241106	2.01	26800	-43.17	20240124	14930	2.01	20241106	26800	-43.17	20240124	14930	2.01	20241106	1.24	N	089600	500	59 억	511446	N	N	1	N	N
130	20241107	160630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15230	290	2	1.94	333142940	22049	35.34	15000	15270	14930	19420	10460	14940	15108.88	4.37	8852	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1762	10.54	0.80	12	0.19	1445.00	19122.00	26800	20240124	-43.17	14930	20241107	2.01	26800	-43.17	20240124	14930	2.01	20241107	26800	-43.17	20240124	14930	2.01	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
131	20241107	150631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15220	280	2	1.87	316653610	20966	33.60	15000	15270	14930	19420	10460	14940	15103.20	4.37	8673	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1761	10.53	0.80	12	0.18	1445.00	19122.00	26800	20240124	-43.21	14930	20241107	1.94	26800	-43.21	20240124	14930	1.94	20241107	26800	-43.21	20240124	14930	1.94	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
132	20241107	140633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15170	230	2	1.54	240569310	15947	25.56	15000	15270	14930	19420	10460	14940	15085.55	4.37	7603	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1755	10.50	0.79	12	0.14	1445.00	19122.00	26800	20240124	-43.40	14930	20241107	1.61	26800	-43.40	20240124	14930	1.61	20241107	26800	-43.40	20240124	14930	1.61	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
133	20241107	130634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15190	250	2	1.67	221528160	14692	23.55	15000	15270	14930	19420	10460	14940	15078.15	4.37	6695	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1757	10.51	0.79	12	0.13	1445.00	19122.00	26800	20240124	-43.32	14930	20241107	1.74	26800	-43.32	20240124	14930	1.74	20241107	26800	-43.32	20240124	14930	1.74	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
134	20241107	120631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15100	160	2	1.07	145494010	9684	15.52	15000	15120	14930	19420	10460	14940	15024.16	4.37	3136	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1747	10.45	0.79	12	0.08	1445.00	19122.00	26800	20240124	-43.66	14930	20241107	1.14	26800	-43.66	20240124	14930	1.14	20241107	26800	-43.66	20240124	14930	1.14	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
135	20241107	110630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15000	60	2	0.40	61960910	4135	6.63	15000	15040	14930	19420	10460	14940	14984.50	4.37	-1703	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1735	10.38	0.78	12	0.04	1445.00	19122.00	26800	20240124	-44.03	14930	20241107	0.47	26800	-44.03	20240124	14930	0.47	20241107	26800	-44.03	20240124	14930	0.47	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
136	20241107	100630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15010	70	2	0.47	44158660	2946	4.72	15000	15040	14930	19420	10460	14940	14989.36	4.37	-1745	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1736	10.39	0.78	12	0.03	1445.00	19122.00	26800	20240124	-43.99	14930	20241107	0.54	26800	-43.99	20240124	14930	0.54	20241107	26800	-43.99	20240124	14930	0.54	20241107	1.20	N	089600	500	59 억	505391	N	N	1	N	N
137	20241107	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	100	2	0.67	25275640	1685	2.70	15000	15040	15000	19420	10460	14940	15000.38	4.37	-1596	15533	15236	15083	14786	14633	15160	14710	60	4480	500	10750	10	1	11568163	1740	10.41	0.79	12	0.01	1445.00	19122.00	26800	20240124	-43.88	14930	20241106	0.74	26800	-43.88	20240124	14930	0.74	20241106	26800	-43.88	20240124	14930	0.74	20241106	1.20	N	089600	500	59 억	505391	N	N	1	N	N
138	20241106	160634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14940	-340	5	-2.23	939232440	62367	31.10	15280	15380	14930	19860	10700	15280	15060.56	4.71	-39408	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1728	10.34	0.78	12	0.54	1445.00	19122.00	26800	20240124	-44.25	14930	20241106	0.07	26800	-44.25	20240124	14930	0.07	20241106	26800	-44.25	20240124	14930	0.07	20241106	1.20	N	089600	500	59 억	545249	N	N	1	N	N
139	20241106	150653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14950	-330	5	-2.16	827765430	54907	27.38	15280	15380	14930	19860	10700	15280	15075.77	4.71	-34126	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1729	10.35	0.78	12	0.47	1445.00	19122.00	26800	20240124	-44.22	14930	20241106	0.13	26800	-44.22	20240124	14930	0.13	20241106	26800	-44.22	20240124	14930	0.13	20241106	1.20	N	089600	500	59 억	545249	N	N	2	N	N
140	20241106	140648	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14950	-330	5	-2.16	585540070	38713	19.31	15280	15380	14930	19860	10700	15280	15125.15	4.71	-23949	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1729	10.35	0.78	12	0.33	1445.00	19122.00	26800	20240124	-44.22	14930	20241106	0.13	26800	-44.22	20240124	14930	0.13	20241106	26800	-44.22	20240124	14930	0.13	20241106	1.20	N	089600	500	59 억	545249	N	N	2	N	N
141	20241106	130656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15080	-200	5	-1.31	348254200	22882	11.41	15280	15380	15070	19860	10700	15280	15219.57	4.71	-14344	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1744	10.44	0.79	12	0.20	1445.00	19122.00	26800	20240124	-43.73	15070	20241106	0.07	26800	-43.73	20240124	15070	0.07	20241106	26800	-43.73	20240124	15070	0.07	20241106	1.20	N	089600	500	59 억	545249	N	N	2	N	N
142	20241106	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15220	-60	5	-0.39	213544310	13989	6.98	15280	15380	15220	19860	10700	15280	15265.16	4.71	-8102	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1761	10.53	0.80	12	0.12	1445.00	19122.00	26800	20240124	-43.21	15170	20240919	0.33	26800	-43.21	20240124	15170	0.33	20240919	26800	-43.21	20240124	15170	0.33	20240919	1.20	N	089600	500	59 억	545249	N	N	2	N	N
143	20241106	110638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	20	2	0.13	113960610	7460	3.72	15280	15380	15230	19860	10700	15280	15276.22	4.71	-4046	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1770	10.59	0.80	12	0.06	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.20	N	089600	500	59 억	545249	N	N	2	N	N
144	20241106	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	20	2	0.13	40546510	2653	1.32	15280	15380	15260	19860	10700	15280	15283.27	4.71	-1158	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1770	10.59	0.80	12	0.02	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.20	N	089600	500	59 억	545249	N	N	2	N	N
145	20241106	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15380	100	2	0.65	3430190	224	0.11	15280	15380	15280	19860	10700	15280	15313.35	4.71	38	15806	15542	15396	15132	14986	15470	15060	60	4580	500	11000	10	1	11568163	1779	10.64	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.61	15170	20240919	1.38	26800	-42.61	20240124	15170	1.38	20240919	26800	-42.61	20240124	15170	1.38	20240919	1.20	N	089600	500	59 억	545249	N	N	2	N	N
146	20241105	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	-70	5	-0.46	2010443490	130510	688.74	15350	15660	15250	19950	10750	15350	15404.75	5.44	-32748	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1768	10.57	0.80	12	1.13	1445.00	19122.00	26800	20240124	-42.99	15170	20240919	0.73	26800	-42.99	20240124	15170	0.73	20240919	26800	-42.99	20240124	15170	0.73	20240919	1.18	N	089600	500	59 억	628775	N	N	2	N	N
147	20241105	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	-50	5	-0.33	1935733190	125620	662.94	15350	15660	15260	19950	10750	15350	15409.48	5.44	-30302	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1770	10.59	0.80	12	1.09	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
148	20241105	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	-50	5	-0.33	1797126210	116562	615.14	15350	15660	15260	19950	10750	15350	15417.83	5.44	-30505	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1770	10.59	0.80	12	1.01	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
149	20241105	130629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15440	90	2	0.59	1651800120	107090	565.15	15350	15660	15260	19950	10750	15350	15424.48	5.44	-31438	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1786	10.69	0.81	12	0.93	1445.00	19122.00	26800	20240124	-42.39	15170	20240919	1.78	26800	-42.39	20240124	15170	1.78	20240919	26800	-42.39	20240124	15170	1.78	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
150	20241105	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	100	2	0.65	1614012900	104648	552.26	15350	15660	15260	19950	10750	15350	15423.33	5.44	-30801	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1787	10.69	0.81	12	0.90	1445.00	19122.00	26800	20240124	-42.35	15170	20240919	1.85	26800	-42.35	20240124	15170	1.85	20240919	26800	-42.35	20240124	15170	1.85	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
151	20241105	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15580	230	2	1.50	1459630170	94666	499.58	15350	15660	15260	19950	10750	15350	15418.81	5.44	-31081	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1802	10.78	0.81	12	0.82	1445.00	19122.00	26800	20240124	-41.87	15170	20240919	2.70	26800	-41.87	20240124	15170	2.70	20240919	26800	-41.87	20240124	15170	2.70	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
152	20241105	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	260	2	1.69	1023734070	66549	351.20	15350	15660	15260	19950	10750	15350	15383.21	5.44	-44922	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1806	10.80	0.82	12	0.58	1445.00	19122.00	26800	20240124	-41.75	15170	20240919	2.90	26800	-41.75	20240124	15170	2.90	20240919	26800	-41.75	20240124	15170	2.90	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
153	20241105	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	-50	5	-0.33	2363790	154	0.81	15350	15430	15290	19950	10750	15350	15347.96	5.44	-8	15510	15430	15330	15250	15150	15380	15200	60	4600	500	11050	10	1	11568163	1770	10.59	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	628775	N	N	0	N	N
154	20241104	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	110	2	0.72	288792420	18897	196.74	15360	15410	15230	19810	10670	15240	15282.41	5.51	-6244	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1776	10.62	0.80	12	0.16	1445.00	19122.00	26800	20240124	-42.72	15170	20240919	1.19	26800	-42.72	20240124	15170	1.19	20240919	26800	-42.72	20240124	15170	1.19	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
155	20241104	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	10	2	0.07	241806390	15821	164.72	15360	15360	15240	19810	10670	15240	15283.89	5.51	-5386	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1764	10.55	0.80	12	0.14	1445.00	19122.00	26800	20240124	-43.10	15170	20240919	0.53	26800	-43.10	20240124	15170	0.53	20240919	26800	-43.10	20240124	15170	0.53	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
156	20241104	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15260	20	2	0.13	203285650	13296	138.43	15360	15360	15240	19810	10670	15240	15289.23	5.51	-5553	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1765	10.56	0.80	12	0.11	1445.00	19122.00	26800	20240124	-43.06	15170	20240919	0.59	26800	-43.06	20240124	15170	0.59	20240919	26800	-43.06	20240124	15170	0.59	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
157	20241104	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	40	2	0.26	160230130	10475	109.06	15360	15360	15240	19810	10670	15240	15296.43	5.51	-5685	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1768	10.57	0.80	12	0.09	1445.00	19122.00	26800	20240124	-42.99	15170	20240919	0.73	26800	-42.99	20240124	15170	0.73	20240919	26800	-42.99	20240124	15170	0.73	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
158	20241104	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	40	2	0.26	70824940	4631	48.21	15360	15360	15240	19810	10670	15240	15293.66	5.51	-1262	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1768	10.57	0.80	12	0.04	1445.00	19122.00	26800	20240124	-42.99	15170	20240919	0.73	26800	-42.99	20240124	15170	0.73	20240919	26800	-42.99	20240124	15170	0.73	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
159	20241104	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	60	2	0.39	26959320	1763	18.36	15360	15360	15240	19810	10670	15240	15291.73	5.51	-43	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1770	10.59	0.80	12	0.02	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
160	20241104	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15290	50	2	0.33	6952390	453	4.72	15360	15360	15290	19810	10670	15240	15347.44	5.51	-240	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1769	10.58	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
161	20241104	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15360	120	2	0.79	874990	57	0.59	15360	15360	15300	19810	10670	15240	15350.70	5.51	-2	15433	15336	15283	15186	15133	15310	15160	60	4570	500	10970	10	1	11568163	1777	10.63	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.69	15170	20240919	1.25	26800	-42.69	20240124	15170	1.25	20240919	26800	-42.69	20240124	15170	1.25	20240919	1.19	N	089600	500	59 억	637290	N	N	52	N	N
162	20241101	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	-120	5	-0.78	146599580	9595	276.35	15380	15380	15230	19960	10760	15360	15278.75	5.55	-4505	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1763	10.55	0.80	12	0.08	1445.00	19122.00	26800	20240124	-43.13	15170	20240919	0.46	26800	-43.13	20240124	15170	0.46	20240919	26800	-43.13	20240124	15170	0.46	20240919	1.19	N	089600	500	59 억	641699	N	N	52	N	N
163	20241101	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	-110	5	-0.72	135150220	8844	254.72	15380	15380	15230	19960	10760	15360	15281.57	5.55	-4078	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1764	10.55	0.80	12	0.08	1445.00	19122.00	26800	20240124	-43.10	15170	20240919	0.53	26800	-43.10	20240124	15170	0.53	20240919	26800	-43.10	20240124	15170	0.53	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
164	20241101	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	-110	5	-0.72	113347610	7414	213.54	15380	15380	15230	19960	10760	15360	15288.32	5.55	-3233	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1764	10.55	0.80	12	0.06	1445.00	19122.00	26800	20240124	-43.10	15170	20240919	0.53	26800	-43.10	20240124	15170	0.53	20240919	26800	-43.10	20240124	15170	0.53	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
165	20241101	130652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	-80	5	-0.52	59583020	3891	112.07	15380	15380	15270	19960	10760	15360	15313.04	5.55	-1278	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1768	10.57	0.80	12	0.03	1445.00	19122.00	26800	20240124	-42.99	15170	20240919	0.73	26800	-42.99	20240124	15170	0.73	20240919	26800	-42.99	20240124	15170	0.73	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
166	20241101	120653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15320	-40	5	-0.26	31469730	2053	59.13	15380	15380	15280	19960	10760	15360	15328.66	5.55	-100	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1772	10.60	0.80	12	0.02	1445.00	19122.00	26800	20240124	-42.84	15170	20240919	0.99	26800	-42.84	20240124	15170	0.99	20240919	26800	-42.84	20240124	15170	0.99	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
167	20241101	110650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	-10	5	-0.07	23792970	1552	44.70	15380	15380	15280	19960	10760	15360	15330.52	5.55	-105	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1776	10.62	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.72	15170	20240919	1.19	26800	-42.72	20240124	15170	1.19	20240919	26800	-42.72	20240124	15170	1.19	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
168	20241101	100652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15310	-50	5	-0.33	11145770	727	20.94	15380	15380	15280	19960	10760	15360	15331.18	5.55	-287	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1771	10.60	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.87	15170	20240919	0.92	26800	-42.87	20240124	15170	0.92	20240919	26800	-42.87	20240124	15170	0.92	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N
169	20241101	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15290	-70	5	-0.46	7211210	470	13.54	15380	15380	15280	19960	10760	15360	15343.00	5.55	-286	15520	15440	15340	15260	15160	15480	15300	60	4600	500	11050	10	1	11568163	1769	10.58	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.19	N	089600	500	59 억	641699	N	N	55	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History