KissMeData/405100/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161354	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11410	-470	5	-3.96	673605130	58422	99.31	11880	11980	11390	15440	8320	11880	11530.60	1.68	-11620	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1402	52.10	1.37	12	0.48	219.00	8347.00	43500	20240305	-73.77	11390	20241129	0.18	43500	-73.77	20240305	11390	0.18	20241129	43500	-73.77	20240305	11390	0.18	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
3	20241129	151412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11430	-450	5	-3.79	617564270	53509	90.96	11880	11980	11400	15440	8320	11880	11541.32	1.68	-11491	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1405	52.19	1.37	12	0.44	219.00	8347.00	43500	20240305	-73.72	11400	20241129	0.26	43500	-73.72	20240305	11400	0.26	20241129	43500	-73.72	20240305	11400	0.26	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
4	20241129	141415	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11540	-340	5	-2.86	538247430	46575	79.17	11880	11980	11420	15440	8320	11880	11556.57	1.68	-11528	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1418	52.69	1.38	12	0.38	219.00	8347.00	43500	20240305	-73.47	11420	20241129	1.05	43500	-73.47	20240305	11420	1.05	20241129	43500	-73.47	20240305	11420	1.05	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
5	20241129	131410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11590	-290	5	-2.44	467612970	40457	68.77	11880	11980	11420	15440	8320	11880	11558.27	1.68	-10776	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1424	52.92	1.39	12	0.33	219.00	8347.00	43500	20240305	-73.36	11420	20241129	1.49	43500	-73.36	20240305	11420	1.49	20241129	43500	-73.36	20240305	11420	1.49	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
6	20241129	121412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11500	-380	5	-3.20	429087500	37116	63.09	11880	11980	11420	15440	8320	11880	11560.72	1.68	-11410	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1413	52.51	1.38	12	0.30	219.00	8347.00	43500	20240305	-73.56	11420	20241129	0.70	43500	-73.56	20240305	11420	0.70	20241129	43500	-73.56	20240305	11420	0.70	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
7	20241129	111414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11500	-380	5	-3.20	382482540	33040	56.16	11880	11980	11420	15440	8320	11880	11576.35	1.68	-11439	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1413	52.51	1.38	12	0.27	219.00	8347.00	43500	20240305	-73.56	11420	20241129	0.70	43500	-73.56	20240305	11420	0.70	20241129	43500	-73.56	20240305	11420	0.70	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
8	20241129	101406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11520	-360	5	-3.03	293013830	25231	42.89	11880	11980	11450	15440	8320	11880	11613.25	1.68	-11524	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1416	52.60	1.38	12	0.21	219.00	8347.00	43500	20240305	-73.52	11450	20241129	0.61	43500	-73.52	20240305	11450	0.61	20241129	43500	-73.52	20240305	11450	0.61	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
9	20241129	091411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11620	-260	5	-2.19	107567660	9176	15.60	11880	11980	11600	15440	8320	11880	11722.72	1.68	-5679	12486	12182	12016	11712	11546	12100	11630	61	3560	500	7360	10	1	12289301	1428	53.06	1.39	12	0.07	219.00	8347.00	43500	20240305	-73.29	11600	20241129	0.17	43500	-73.29	20240305	11600	0.17	20241129	43500	-73.29	20240305	11600	0.17	20241129	3.12	N	405100	500	61 억	206744	N	N	1	N	N
10	20241128	161350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11880	-380	5	-3.10	696521380	58367	96.01	12210	12320	11850	15930	8590	12260	11933.54	1.68	626	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1460	54.25	1.42	12	0.47	219.00	8347.00	43500	20240305	-72.69	11800	20241125	0.68	43500	-72.69	20240305	11800	0.68	20241125	43500	-72.69	20240305	11800	0.68	20241125	3.07	N	405100	500	61 억	206115	N	N	1	N	N
11	20241128	151417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-350	5	-2.85	645771360	54097	88.98	12210	12320	11850	15930	8590	12260	11937.23	1.68	1411	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1464	54.38	1.43	12	0.44	219.00	8347.00	43500	20240305	-72.62	11800	20241125	0.93	43500	-72.62	20240305	11800	0.93	20241125	43500	-72.62	20240305	11800	0.93	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
12	20241128	141416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	-330	5	-2.69	586790320	49146	80.84	12210	12320	11850	15930	8590	12260	11939.67	1.68	2259	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1466	54.47	1.43	12	0.40	219.00	8347.00	43500	20240305	-72.57	11800	20241125	1.10	43500	-72.57	20240305	11800	1.10	20241125	43500	-72.57	20240305	11800	1.10	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
13	20241128	131412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	-320	5	-2.61	549392360	46004	75.67	12210	12320	11850	15930	8590	12260	11942.20	1.68	2288	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1467	54.52	1.43	12	0.37	219.00	8347.00	43500	20240305	-72.55	11800	20241125	1.19	43500	-72.55	20240305	11800	1.19	20241125	43500	-72.55	20240305	11800	1.19	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
14	20241128	121411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11920	-340	5	-2.77	513779330	43012	70.75	12210	12320	11850	15930	8590	12260	11944.95	1.68	2593	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1465	54.43	1.43	12	0.35	219.00	8347.00	43500	20240305	-72.60	11800	20241125	1.02	43500	-72.60	20240305	11800	1.02	20241125	43500	-72.60	20240305	11800	1.02	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
15	20241128	111415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-310	5	-2.53	421269650	35235	57.96	12210	12320	11850	15930	8590	12260	11955.91	1.68	1480	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1469	54.57	1.43	12	0.29	219.00	8347.00	43500	20240305	-72.53	11800	20241125	1.27	43500	-72.53	20240305	11800	1.27	20241125	43500	-72.53	20240305	11800	1.27	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
16	20241128	101412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-310	5	-2.53	333396290	27877	45.85	12210	12320	11850	15930	8590	12260	11959.44	1.68	3216	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1469	54.57	1.43	12	0.23	219.00	8347.00	43500	20240305	-72.53	11800	20241125	1.27	43500	-72.53	20240305	11800	1.27	20241125	43500	-72.53	20240305	11800	1.27	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
17	20241128	091410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-260	5	-2.12	91426390	7591	12.49	12210	12320	11990	15930	8590	12260	12043.77	1.68	92	13093	12676	12453	12036	11813	12565	11925	61	3670	500	7600	10	1	12289301	1475	54.79	1.44	12	0.06	219.00	8347.00	43500	20240305	-72.41	11800	20241125	1.69	43500	-72.41	20240305	11800	1.69	20241125	43500	-72.41	20240305	11800	1.69	20241125	3.07	N	405100	500	61 억	206115	N	N	0	N	N
18	20241127	161335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12260	-640	5	-4.96	750287210	60734	152.48	12790	12870	12230	16770	9030	12900	12352.58	1.78	-12731	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1507	55.98	1.47	12	0.49	219.00	8347.00	43500	20240305	-71.82	11800	20241125	3.90	43500	-71.82	20240305	11800	3.90	20241125	43500	-71.82	20240305	11800	3.90	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
19	20241127	151402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12250	-650	5	-5.04	706257540	57140	143.46	12790	12870	12230	16770	9030	12900	12358.87	1.78	-11904	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1505	55.94	1.47	12	0.46	219.00	8347.00	43500	20240305	-71.84	11800	20241125	3.81	43500	-71.84	20240305	11800	3.81	20241125	43500	-71.84	20240305	11800	3.81	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
20	20241127	141356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	-580	5	-4.50	521177870	42051	105.58	12790	12870	12240	16770	9030	12900	12392.35	1.78	-8720	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1514	56.26	1.48	12	0.34	219.00	8347.00	43500	20240305	-71.68	11800	20241125	4.41	43500	-71.68	20240305	11800	4.41	20241125	43500	-71.68	20240305	11800	4.41	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
21	20241127	131352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12370	-530	5	-4.11	483159540	38971	97.84	12790	12870	12240	16770	9030	12900	12396.22	1.78	-7839	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1520	56.48	1.48	12	0.32	219.00	8347.00	43500	20240305	-71.56	11800	20241125	4.83	43500	-71.56	20240305	11800	4.83	20241125	43500	-71.56	20240305	11800	4.83	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
22	20241127	121407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-540	5	-4.19	431333070	34763	87.28	12790	12870	12240	16770	9030	12900	12405.94	1.78	-6897	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1519	56.44	1.48	12	0.28	219.00	8347.00	43500	20240305	-71.59	11800	20241125	4.75	43500	-71.59	20240305	11800	4.75	20241125	43500	-71.59	20240305	11800	4.75	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
23	20241127	111401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-560	5	-4.34	412765790	33259	83.50	12790	12870	12240	16770	9030	12900	12408.70	1.78	-6286	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1516	56.35	1.48	12	0.27	219.00	8347.00	43500	20240305	-71.63	11800	20241125	4.58	43500	-71.63	20240305	11800	4.58	20241125	43500	-71.63	20240305	11800	4.58	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
24	20241127	101402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-540	5	-4.19	303883760	24434	61.35	12790	12870	12240	16770	9030	12900	12434.41	1.78	-3848	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1519	56.44	1.48	12	0.20	219.00	8347.00	43500	20240305	-71.59	11800	20241125	4.75	43500	-71.59	20240305	11800	4.75	20241125	43500	-71.59	20240305	11800	4.75	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
25	20241127	091359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-510	5	-3.95	135949860	10810	27.14	12790	12870	12390	16770	9030	12900	12572.30	1.78	-2272	13320	13110	12940	12730	12560	13025	12645	61	3870	500	7990	10	1	12289301	1523	56.58	1.48	12	0.09	219.00	8347.00	43500	20240305	-71.52	11800	20241125	5.00	43500	-71.52	20240305	11800	5.00	20241125	43500	-71.52	20240305	11800	5.00	20241125	3.15	N	405100	500	61 억	218846	N	N	0	N	N
26	20241126	161336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	-110	5	-0.85	509102940	39536	38.75	13150	13150	12770	16910	9110	13010	12876.94	1.83	-5822	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1585	58.90	1.55	12	0.32	219.00	8347.00	43500	20240305	-70.34	11800	20241125	9.32	43500	-70.34	20240305	11800	9.32	20241125	43500	-70.34	20240305	11800	9.32	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
27	20241126	151352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12910	-100	5	-0.77	504216510	39157	38.38	13150	13150	12770	16910	9110	13010	12876.79	1.83	-5701	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1587	58.95	1.55	12	0.32	219.00	8347.00	43500	20240305	-70.32	11800	20241125	9.41	43500	-70.32	20240305	11800	9.41	20241125	43500	-70.32	20240305	11800	9.41	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
28	20241126	141354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12830	-180	5	-1.38	438107260	34024	33.35	13150	13150	12770	16910	9110	13010	12876.42	1.83	-3680	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1577	58.58	1.54	12	0.28	219.00	8347.00	43500	20240305	-70.51	11800	20241125	8.73	43500	-70.51	20240305	11800	8.73	20241125	43500	-70.51	20240305	11800	8.73	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
29	20241126	131348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	-110	5	-0.85	420809470	32676	32.02	13150	13150	12770	16910	9110	13010	12878.24	1.83	-3621	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1585	58.90	1.55	12	0.27	219.00	8347.00	43500	20240305	-70.34	11800	20241125	9.32	43500	-70.34	20240305	11800	9.32	20241125	43500	-70.34	20240305	11800	9.32	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
30	20241126	121355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	-90	5	-0.69	281809210	21847	21.41	13150	13150	12780	16910	9110	13010	12899.22	1.83	-3436	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1588	59.00	1.55	12	0.18	219.00	8347.00	43500	20240305	-70.30	11800	20241125	9.49	43500	-70.30	20240305	11800	9.49	20241125	43500	-70.30	20240305	11800	9.49	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
31	20241126	111400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12930	-80	5	-0.61	254486220	19727	19.33	13150	13150	12780	16910	9110	13010	12900.40	1.83	-2882	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1589	59.04	1.55	12	0.16	219.00	8347.00	43500	20240305	-70.28	11800	20241125	9.58	43500	-70.28	20240305	11800	9.58	20241125	43500	-70.28	20240305	11800	9.58	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
32	20241126	101411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	-130	5	-1.00	201899670	15637	15.33	13150	13150	12780	16910	9110	13010	12911.66	1.83	-2371	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1583	58.81	1.54	12	0.13	219.00	8347.00	43500	20240305	-70.39	11800	20241125	9.15	43500	-70.39	20240305	11800	9.15	20241125	43500	-70.39	20240305	11800	9.15	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
33	20241126	091358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12890	-120	5	-0.92	89932780	6952	6.81	13150	13150	12780	16910	9110	13010	12936.25	1.83	-2849	14016	13512	12656	12152	11296	13765	12405	61	3900	500	8060	10	1	12289301	1584	58.86	1.54	12	0.06	219.00	8347.00	43500	20240305	-70.37	11800	20241125	9.24	43500	-70.37	20240305	11800	9.24	20241125	43500	-70.37	20240305	11800	9.24	20241125	3.17	N	405100	500	61 억	224549	N	N	0	N	N
34	20241125	161320	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13010	620	2	5.00	1291034360	101522	241.78	12400	13160	11800	16100	8680	12390	12716.65	1.67	19108	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1599	59.41	1.56	12	0.83	219.00	8347.00	43500	20240305	-70.09	11800	20241125	10.25	43500	-70.09	20240305	11800	10.25	20241125	43500	-70.09	20240305	11800	10.25	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
35	20241125	151348	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13120	730	2	5.89	1264509010	99484	236.93	12400	13160	11800	16100	8680	12390	12710.68	1.67	18874	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1612	59.91	1.57	12	0.81	219.00	8347.00	43500	20240305	-69.84	11800	20241125	11.19	43500	-69.84	20240305	11800	11.19	20241125	43500	-69.84	20240305	11800	11.19	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
36	20241125	141344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13020	630	2	5.08	1122233860	88611	211.03	12400	13160	11800	16100	8680	12390	12664.72	1.67	18022	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1600	59.45	1.56	12	0.72	219.00	8347.00	43500	20240305	-70.07	11800	20241125	10.34	43500	-70.07	20240305	11800	10.34	20241125	43500	-70.07	20240305	11800	10.34	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
37	20241125	131333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13110	720	2	5.81	1059140150	83759	199.48	12400	13160	11800	16100	8680	12390	12645.09	1.67	16598	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1611	59.86	1.57	12	0.68	219.00	8347.00	43500	20240305	-69.86	11800	20241125	11.10	43500	-69.86	20240305	11800	11.10	20241125	43500	-69.86	20240305	11800	11.10	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
38	20241125	121350	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13020	630	2	5.08	1011307500	80095	190.75	12400	13160	11800	16100	8680	12390	12626.35	1.67	16568	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1600	59.45	1.56	12	0.65	219.00	8347.00	43500	20240305	-70.07	11800	20241125	10.34	43500	-70.07	20240305	11800	10.34	20241125	43500	-70.07	20240305	11800	10.34	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
39	20241125	111343	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13070	680	2	5.49	990874280	78529	187.02	12400	13160	11800	16100	8680	12390	12617.94	1.67	16605	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1606	59.68	1.57	12	0.64	219.00	8347.00	43500	20240305	-69.95	11800	20241125	10.76	43500	-69.95	20240305	11800	10.76	20241125	43500	-69.95	20240305	11800	10.76	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
40	20241125	101328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12940	550	2	4.44	769850150	61576	146.65	12400	12940	11800	16100	8680	12390	12502.44	1.67	15088	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1590	59.09	1.55	12	0.50	219.00	8347.00	43500	20240305	-70.25	11800	20241125	9.66	43500	-70.25	20240305	11800	9.66	20241125	43500	-70.25	20240305	11800	9.66	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
41	20241125	091327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12340	-50	5	-0.40	341280210	27738	66.06	12400	12570	11800	16100	8680	12390	12303.71	1.67	8054	12836	12612	12466	12242	12096	12725	12355	61	3710	500	7680	10	1	12289301	1516	56.35	1.48	12	0.23	219.00	8347.00	43500	20240305	-71.63	11800	20241125	4.58	43500	-71.63	20240305	11800	4.58	20241125	43500	-71.63	20240305	11800	4.58	20241125	3.13	N	405100	500	61 억	205558	N	N	0	N	N
42	20241122	161214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	50	2	0.41	521528730	41598	56.22	12380	12690	12320	16040	8640	12340	12537.64	1.67	8	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1523	56.58	1.48	12	0.34	219.00	8347.00	43500	20240305	-71.52	11920	20240805	3.94	43500	-71.52	20240305	11920	3.94	20240805	43500	-71.52	20240305	11920	3.94	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
43	20241122	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	40	2	0.32	513276110	40932	55.32	12380	12690	12320	16040	8640	12340	12539.97	1.67	242	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1521	56.53	1.48	12	0.33	219.00	8347.00	43500	20240305	-71.54	11920	20240805	3.86	43500	-71.54	20240305	11920	3.86	20240805	43500	-71.54	20240305	11920	3.86	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
44	20241122	141231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	20	2	0.16	468309580	37294	50.40	12380	12690	12320	16040	8640	12340	12557.53	1.67	1025	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1519	56.44	1.48	12	0.30	219.00	8347.00	43500	20240305	-71.59	11920	20240805	3.69	43500	-71.59	20240305	11920	3.69	20240805	43500	-71.59	20240305	11920	3.69	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
45	20241122	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	240	2	1.94	367609180	29196	39.46	12380	12690	12380	16040	8640	12340	12591.51	1.67	3508	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1546	57.44	1.51	12	0.24	219.00	8347.00	43500	20240305	-71.08	11920	20240805	5.54	43500	-71.08	20240305	11920	5.54	20240805	43500	-71.08	20240305	11920	5.54	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
46	20241122	121235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	240	2	1.94	321320260	25519	34.49	12380	12690	12380	16040	8640	12340	12591.91	1.67	2224	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1546	57.44	1.51	12	0.21	219.00	8347.00	43500	20240305	-71.08	11920	20240805	5.54	43500	-71.08	20240305	11920	5.54	20240805	43500	-71.08	20240305	11920	5.54	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
47	20241122	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	290	2	2.35	256300420	20343	27.49	12380	12690	12380	16040	8640	12340	12599.59	1.67	1993	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1552	57.67	1.51	12	0.17	219.00	8347.00	43500	20240305	-70.97	11920	20240805	5.96	43500	-70.97	20240305	11920	5.96	20240805	43500	-70.97	20240305	11920	5.96	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
48	20241122	101242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	260	2	2.11	174128290	13825	18.68	12380	12690	12380	16040	8640	12340	12596.10	1.67	892	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1548	57.53	1.51	12	0.11	219.00	8347.00	43500	20240305	-71.03	11920	20240805	5.70	43500	-71.03	20240305	11920	5.70	20240805	43500	-71.03	20240305	11920	5.70	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
49	20241122	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	190	2	1.54	18165490	1459	1.97	12380	12540	12380	16040	8640	12340	12454.57	1.67	649	12866	12602	12336	12072	11806	12470	11940	61	3700	500	7650	10	1	12289301	1540	57.21	1.50	12	0.01	219.00	8347.00	43500	20240305	-71.20	11920	20240805	5.12	43500	-71.20	20240305	11920	5.12	20240805	43500	-71.20	20240305	11920	5.12	20240805	3.07	N	405100	500	61 억	205549	N	N	0	N	N
50	20241121	161222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-270	5	-2.14	893219380	72769	73.67	12600	12600	12070	16390	8830	12610	12274.66	1.59	9631	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1516	56.35	1.48	12	0.59	219.00	8347.00	43500	20240305	-71.63	11920	20240805	3.52	43500	-71.63	20240305	11920	3.52	20240805	43500	-71.63	20240305	11920	3.52	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
51	20241121	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-250	5	-1.98	862476920	70278	71.14	12600	12600	12070	16390	8830	12610	12272.36	1.59	9745	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1519	56.44	1.48	12	0.57	219.00	8347.00	43500	20240305	-71.59	11920	20240805	3.69	43500	-71.59	20240305	11920	3.69	20240805	43500	-71.59	20240305	11920	3.69	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
52	20241121	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-260	5	-2.06	814219230	66375	67.19	12600	12600	12070	16390	8830	12610	12266.95	1.59	9889	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1518	56.39	1.48	12	0.54	219.00	8347.00	43500	20240305	-71.61	11920	20240805	3.61	43500	-71.61	20240305	11920	3.61	20240805	43500	-71.61	20240305	11920	3.61	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
53	20241121	131235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	-70	5	-0.56	752837890	61442	62.20	12600	12600	12070	16390	8830	12610	12252.82	1.59	9726	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1541	57.26	1.50	12	0.50	219.00	8347.00	43500	20240305	-71.17	11920	20240805	5.20	43500	-71.17	20240305	11920	5.20	20240805	43500	-71.17	20240305	11920	5.20	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
54	20241121	121236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12290	-320	5	-2.54	536421600	43823	44.36	12600	12600	12070	16390	8830	12610	12240.63	1.59	-1724	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1510	56.12	1.47	12	0.36	219.00	8347.00	43500	20240305	-71.75	11920	20240805	3.10	43500	-71.75	20240305	11920	3.10	20240805	43500	-71.75	20240305	11920	3.10	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
55	20241121	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12270	-340	5	-2.70	485755210	39697	40.19	12600	12600	12070	16390	8830	12610	12236.56	1.59	-2340	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1508	56.03	1.47	12	0.32	219.00	8347.00	43500	20240305	-71.79	11920	20240805	2.94	43500	-71.79	20240305	11920	2.94	20240805	43500	-71.79	20240305	11920	2.94	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
56	20241121	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	-310	5	-2.46	422149470	34496	34.92	12600	12600	12070	16390	8830	12610	12237.62	1.59	-2244	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1512	56.16	1.47	12	0.28	219.00	8347.00	43500	20240305	-71.72	11920	20240805	3.19	43500	-71.72	20240305	11920	3.19	20240805	43500	-71.72	20240305	11920	3.19	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
57	20241121	091241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	-310	5	-2.46	88799590	7160	7.25	12600	12600	12300	16390	8830	12610	12402.15	1.59	-2072	13330	12970	12780	12420	12230	12875	12325	61	3780	500	7810	10	1	12289301	1512	56.16	1.47	12	0.06	219.00	8347.00	43500	20240305	-71.72	11920	20240805	3.19	43500	-71.72	20240305	11920	3.19	20240805	43500	-71.72	20240305	11920	3.19	20240805	3.05	N	405100	500	61 억	195918	N	N	0	N	N
58	20241120	161228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-340	5	-2.63	1248600810	98010	149.03	12970	13140	12590	16830	9070	12950	12739.79	1.62	-5445	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1550	57.58	1.51	12	0.80	219.00	8347.00	43500	20240305	-71.01	11920	20240805	5.79	43500	-71.01	20240305	11920	5.79	20240805	43500	-71.01	20240305	11920	5.79	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
59	20241120	151245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-350	5	-2.70	1220037430	95744	145.58	12970	13140	12600	16830	9070	12950	12742.64	1.62	-5094	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1548	57.53	1.51	12	0.78	219.00	8347.00	43500	20240305	-71.03	11920	20240805	5.70	43500	-71.03	20240305	11920	5.70	20240805	43500	-71.03	20240305	11920	5.70	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
60	20241120	141247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-250	5	-1.93	1009857090	79116	120.30	12970	13140	12650	16830	9070	12950	12764.19	1.62	-3463	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1561	57.99	1.52	12	0.64	219.00	8347.00	43500	20240305	-70.80	11920	20240805	6.54	43500	-70.80	20240305	11920	6.54	20240805	43500	-70.80	20240305	11920	6.54	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
61	20241120	131248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	-230	5	-1.78	873369040	68353	103.93	12970	13140	12660	16830	9070	12950	12777.26	1.62	2498	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1563	58.08	1.52	12	0.56	219.00	8347.00	43500	20240305	-70.76	11920	20240805	6.71	43500	-70.76	20240305	11920	6.71	20240805	43500	-70.76	20240305	11920	6.71	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
62	20241120	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12830	-120	5	-0.93	761438570	59566	90.57	12970	13140	12660	16830	9070	12950	12783.02	1.62	6649	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1577	58.58	1.54	12	0.48	219.00	8347.00	43500	20240305	-70.51	11920	20240805	7.63	43500	-70.51	20240305	11920	7.63	20240805	43500	-70.51	20240305	11920	7.63	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
63	20241120	111250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-260	5	-2.01	668124060	52233	79.42	12970	13140	12660	16830	9070	12950	12791.13	1.62	4753	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1560	57.95	1.52	12	0.43	219.00	8347.00	43500	20240305	-70.83	11920	20240805	6.46	43500	-70.83	20240305	11920	6.46	20240805	43500	-70.83	20240305	11920	6.46	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
64	20241120	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12780	-170	5	-1.31	393208040	30605	46.54	12970	13140	12660	16830	9070	12950	12847.74	1.62	3070	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1571	58.36	1.53	12	0.25	219.00	8347.00	43500	20240305	-70.62	11920	20240805	7.21	43500	-70.62	20240305	11920	7.21	20240805	43500	-70.62	20240305	11920	7.21	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
65	20241120	091247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	90	2	0.69	93300550	7173	10.91	12970	13140	12970	16830	9070	12950	13007.43	1.62	-225	13590	13270	12940	12620	12290	13105	12455	61	3880	500	8020	10	1	12289301	1603	59.54	1.56	12	0.06	219.00	8347.00	43500	20240305	-70.02	11920	20240805	9.40	43500	-70.02	20240305	11920	9.40	20240805	43500	-70.02	20240305	11920	9.40	20240805	3.04	N	405100	500	61 억	199394	N	N	0	N	N
66	20241119	161135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	-130	5	-0.99	846008210	65628	43.51	13260	13260	12610	17000	9160	13080	12890.77	1.53	11688	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1591	59.13	1.55	12	0.53	219.00	8347.00	43500	20240305	-70.23	11920	20240805	8.64	43500	-70.23	20240305	11920	8.64	20240805	43500	-70.23	20240305	11920	8.64	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
67	20241119	151159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	-130	5	-0.99	816001160	63311	41.97	13260	13260	12610	17000	9160	13080	12888.77	1.53	11299	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1591	59.13	1.55	12	0.52	219.00	8347.00	43500	20240305	-70.23	11920	20240805	8.64	43500	-70.23	20240305	11920	8.64	20240805	43500	-70.23	20240305	11920	8.64	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
68	20241119	141156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	-160	5	-1.22	758112720	58821	38.99	13260	13260	12610	17000	9160	13080	12888.47	1.53	9031	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1588	59.00	1.55	12	0.48	219.00	8347.00	43500	20240305	-70.30	11920	20240805	8.39	43500	-70.30	20240305	11920	8.39	20240805	43500	-70.30	20240305	11920	8.39	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
69	20241119	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	-180	5	-1.38	666290380	51702	34.27	13260	13260	12610	17000	9160	13080	12887.13	1.53	6766	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1585	58.90	1.55	12	0.42	219.00	8347.00	43500	20240305	-70.34	11920	20240805	8.22	43500	-70.34	20240305	11920	8.22	20240805	43500	-70.34	20240305	11920	8.22	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
70	20241119	121145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12960	-120	5	-0.92	612040890	47503	31.49	13260	13260	12610	17000	9160	13080	12884.26	1.53	5430	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1593	59.18	1.55	12	0.39	219.00	8347.00	43500	20240305	-70.21	11920	20240805	8.72	43500	-70.21	20240305	11920	8.72	20240805	43500	-70.21	20240305	11920	8.72	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
71	20241119	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12870	-210	5	-1.61	555426080	43112	28.58	13260	13260	12610	17000	9160	13080	12883.33	1.53	3794	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1582	58.77	1.54	12	0.35	219.00	8347.00	43500	20240305	-70.41	11920	20240805	7.97	43500	-70.41	20240305	11920	7.97	20240805	43500	-70.41	20240305	11920	7.97	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
72	20241119	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12820	-260	5	-1.99	486807070	37796	25.06	13260	13260	12610	17000	9160	13080	12879.86	1.53	5575	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1575	58.54	1.54	12	0.31	219.00	8347.00	43500	20240305	-70.53	11920	20240805	7.55	43500	-70.53	20240305	11920	7.55	20240805	43500	-70.53	20240305	11920	7.55	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
73	20241119	091222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12910	-170	5	-1.30	200284780	15427	10.23	13260	13260	12610	17000	9160	13080	12982.74	1.53	-265	14280	13680	13380	12780	12480	13530	12630	61	3920	500	8100	10	1	12289301	1587	58.95	1.55	12	0.13	219.00	8347.00	43500	20240305	-70.32	11920	20240805	8.31	43500	-70.32	20240305	11920	8.31	20240805	43500	-70.32	20240305	11920	8.31	20240805	3.00	N	405100	500	61 억	187706	N	N	0	N	N
74	20241118	161142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-630	5	-4.60	2003735720	148845	100.47	13980	13980	13080	17820	9600	13710	13463.63	1.79	-32615	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1607	59.73	1.57	12	1.21	219.00	8347.00	43500	20240305	-69.93	11920	20240805	9.73	43500	-69.93	20240305	11920	9.73	20240805	43500	-69.93	20240305	11920	9.73	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
75	20241118	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-570	5	-4.16	1812370190	134243	90.61	13980	13980	13120	17820	9600	13710	13500.64	1.79	-33921	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1615	60.00	1.57	12	1.09	219.00	8347.00	43500	20240305	-69.79	11920	20240805	10.23	43500	-69.79	20240305	11920	10.23	20240805	43500	-69.79	20240305	11920	10.23	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
76	20241118	141200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-560	5	-4.08	1628495260	120258	81.17	13980	13980	13120	17820	9600	13710	13541.65	1.79	-34110	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1616	60.05	1.58	12	0.98	219.00	8347.00	43500	20240305	-69.77	11920	20240805	10.32	43500	-69.77	20240305	11920	10.32	20240805	43500	-69.77	20240305	11920	10.32	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
77	20241118	131149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	-400	5	-2.92	1428227870	105102	70.94	13980	13980	13310	17820	9600	13710	13588.95	1.79	-30438	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1636	60.78	1.59	12	0.86	219.00	8347.00	43500	20240305	-69.40	11920	20240805	11.66	43500	-69.40	20240305	11920	11.66	20240805	43500	-69.40	20240305	11920	11.66	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
78	20241118	121156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	-220	5	-1.60	1182488580	86756	58.56	13980	13980	13480	17820	9600	13710	13630.03	1.79	-22800	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1658	61.60	1.62	12	0.71	219.00	8347.00	43500	20240305	-68.99	11920	20240805	13.17	43500	-68.99	20240305	11920	13.17	20240805	43500	-68.99	20240305	11920	13.17	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
79	20241118	111155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	-170	5	-1.24	1012539390	74186	50.08	13980	13980	13520	17820	9600	13710	13648.64	1.79	-19318	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1664	61.83	1.62	12	0.60	219.00	8347.00	43500	20240305	-68.87	11920	20240805	13.59	43500	-68.87	20240305	11920	13.59	20240805	43500	-68.87	20240305	11920	13.59	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
80	20241118	101143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	-110	5	-0.80	672005610	49095	33.14	13980	13980	13560	17820	9600	13710	13687.85	1.79	-8139	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1671	62.10	1.63	12	0.40	219.00	8347.00	43500	20240305	-68.74	11920	20240805	14.09	43500	-68.74	20240305	11920	14.09	20240805	43500	-68.74	20240305	11920	14.09	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
81	20241118	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13580	-130	5	-0.95	148993280	10809	7.30	13980	13980	13560	17820	9600	13710	13784.33	1.79	-5401	15096	14402	13866	13172	12636	14135	12905	61	4110	500	8500	10	1	12289301	1669	62.01	1.63	12	0.09	219.00	8347.00	43500	20240305	-68.78	11920	20240805	13.93	43500	-68.78	20240305	11920	13.93	20240805	43500	-68.78	20240305	11920	13.93	20240805	3.03	N	405100	500	61 억	220301	N	N	0	N	N
82	20241115	161233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13710	-320	5	-2.28	2029633530	146610	58.07	14340	14560	13330	18230	9830	14030	13841.23	1.85	-7250	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1685	62.60	1.64	12	1.19	219.00	8347.00	43500	20240305	-68.48	11920	20240805	15.02	43500	-68.48	20240305	11920	15.02	20240805	43500	-68.48	20240305	11920	15.02	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
83	20241115	151302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	-350	5	-2.49	1946375070	140527	55.66	14340	14560	13330	18230	9830	14030	13847.66	1.85	-5774	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1681	62.47	1.64	12	1.14	219.00	8347.00	43500	20240305	-68.55	11920	20240805	14.77	43500	-68.55	20240305	11920	14.77	20240805	43500	-68.55	20240305	11920	14.77	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
84	20241115	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	-180	5	-1.28	1706642150	123113	48.76	14340	14560	13330	18230	9830	14030	13859.33	1.85	3630	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1702	63.24	1.66	12	1.00	219.00	8347.00	43500	20240305	-68.16	11920	20240805	16.19	43500	-68.16	20240305	11920	16.19	20240805	43500	-68.16	20240305	11920	16.19	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
85	20241115	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	-50	5	-0.36	1534115710	110632	43.82	14340	14560	13330	18230	9830	14030	13863.49	1.85	4804	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1718	63.84	1.67	12	0.90	219.00	8347.00	43500	20240305	-67.86	11920	20240805	17.28	43500	-67.86	20240305	11920	17.28	20240805	43500	-67.86	20240305	11920	17.28	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
86	20241115	121247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	-460	5	-3.28	1207453200	87315	34.58	14340	14560	13330	18230	9830	14030	13823.45	1.85	499	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1668	61.96	1.63	12	0.71	219.00	8347.00	43500	20240305	-68.80	11920	20240805	13.84	43500	-68.80	20240305	11920	13.84	20240805	43500	-68.80	20240305	11920	13.84	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
87	20241115	111219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13760	-270	5	-1.92	1058295840	76367	30.25	14340	14560	13330	18230	9830	14030	13852.88	1.85	4119	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1691	62.83	1.65	12	0.62	219.00	8347.00	43500	20240305	-68.37	11920	20240805	15.44	43500	-68.37	20240305	11920	15.44	20240805	43500	-68.37	20240305	11920	15.44	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
88	20241115	101217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	-510	5	-3.64	820778070	58965	23.36	14340	14560	13330	18230	9830	14030	13915.44	1.85	7208	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1662	61.74	1.62	12	0.48	219.00	8347.00	43500	20240305	-68.92	11920	20240805	13.42	43500	-68.92	20240305	11920	13.42	20240805	43500	-68.92	20240305	11920	13.42	20240805	3.03	N	405100	500	61 억	227350	N	N	0	N	N
89	20241115	091129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	-700	5	-4.99	259853580	18219	7.22	14340	14560	13330	18230	9830	14030	14295.08	1.85	2751	16090	15060	14470	13440	12850	14765	13145	61	4200	500	8690	10	1	12289301	1638	60.87	1.60	12	0.15	219.00	8347.00	43500	20240305	-69.36	11920	20240805	11.83	43500	-69.36	20240305	11920	11.83	20240805	43500	-69.36	20240305	11920	11.83	20240805	3.03	N	405100	500	61 억	227350	Y	N	0	N	N
90	20241114	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13920	-1550	5	-10.02	3556858850	243112	155.56	15400	15500	13880	20100	10830	15470	14630.48	1.80	7042	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1711	63.56	1.67	12	1.98	219.00	8347.00	43500	20240305	-68.00	11920	20240805	16.78	43500	-68.00	20240305	11920	16.78	20240805	43500	-68.00	20240305	11920	16.78	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
91	20241114	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14210	-1260	5	-8.14	2869527750	194175	124.25	15400	15500	14210	20100	10830	15470	14777.99	1.80	5887	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1746	64.89	1.70	12	1.58	219.00	8347.00	43500	20240305	-67.33	11920	20240805	19.21	43500	-67.33	20240305	11920	19.21	20240805	43500	-67.33	20240305	11920	19.21	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
92	20241114	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-890	5	-5.75	2301904620	154767	99.03	15400	15500	14340	20100	10830	15470	14873.29	1.80	10552	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1792	66.58	1.75	12	1.26	219.00	8347.00	43500	20240305	-66.48	11920	20240805	22.32	43500	-66.48	20240305	11920	22.32	20240805	43500	-66.48	20240305	11920	22.32	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
93	20241114	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14640	-830	5	-5.37	2034943590	136599	87.40	15400	15500	14340	20100	10830	15470	14897.14	1.80	12332	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1799	66.85	1.75	12	1.11	219.00	8347.00	43500	20240305	-66.34	11920	20240805	22.82	43500	-66.34	20240305	11920	22.82	20240805	43500	-66.34	20240305	11920	22.82	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
94	20241114	121206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14630	-840	5	-5.43	1869463690	125296	80.17	15400	15500	14340	20100	10830	15470	14920.30	1.80	9979	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1798	66.80	1.75	12	1.02	219.00	8347.00	43500	20240305	-66.37	11920	20240805	22.73	43500	-66.37	20240305	11920	22.73	20240805	43500	-66.37	20240305	11920	22.73	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
95	20241114	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14730	-740	5	-4.78	1132752620	74698	47.80	15400	15500	14710	20100	10830	15470	15164.36	1.80	1725	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1810	67.26	1.76	12	0.61	219.00	8347.00	43500	20240305	-66.14	11920	20240805	23.57	43500	-66.14	20240305	11920	23.57	20240805	43500	-66.14	20240305	11920	23.57	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
96	20241114	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15310	-160	5	-1.03	233790910	15230	9.75	15400	15500	15110	20100	10830	15470	15350.55	1.80	1864	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1881	69.91	1.83	12	0.12	219.00	8347.00	43500	20240305	-64.80	11920	20240805	28.44	43500	-64.80	20240305	11920	28.44	20240805	43500	-64.80	20240305	11920	28.44	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
97	20241114	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	0	3	0.00	0	0	0.00	0	0	0	20100	10830	15470	0.00	1.80	0	17196	16332	15886	15022	14576	16110	14800	61	4630	500	9590	10	1	12289301	1901	70.64	1.85	12	0.00	219.00	8347.00	43500	20240305	-64.44	11920	20240805	29.78	43500	-64.44	20240305	11920	29.78	20240805	43500	-64.44	20240305	11920	29.78	20240805	3.09	N	405100	500	61 억	221025	N	N	0	N	N
98	20241113	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	-950	5	-5.79	2472042110	154738	60.10	16430	16750	15440	21300	11500	16420	15976.52	1.82	-3235	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1901	70.64	1.85	12	1.26	219.00	8347.00	43500	20240305	-64.44	11920	20240805	29.78	43500	-64.44	20240305	11920	29.78	20240805	43500	-64.44	20240305	11920	29.78	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
99	20241113	150856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	-770	5	-4.69	2251946880	140559	54.59	16430	16750	15620	21300	11500	16420	16021.36	1.82	-7712	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1923	71.46	1.87	12	1.14	219.00	8347.00	43500	20240305	-64.02	11920	20240805	31.29	43500	-64.02	20240305	11920	31.29	20240805	43500	-64.02	20240305	11920	31.29	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
100	20241113	140853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	-590	5	-3.59	1831934200	113828	44.21	16430	16750	15710	21300	11500	16420	16093.88	1.82	-10005	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1945	72.28	1.90	12	0.93	219.00	8347.00	43500	20240305	-63.61	11920	20240805	32.80	43500	-63.61	20240305	11920	32.80	20240805	43500	-63.61	20240305	11920	32.80	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
101	20241113	130856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-620	5	-3.78	1619678610	100421	39.00	16430	16750	15750	21300	11500	16420	16128.88	1.82	-7960	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1942	72.15	1.89	12	0.82	219.00	8347.00	43500	20240305	-63.68	11920	20240805	32.55	43500	-63.68	20240305	11920	32.55	20240805	43500	-63.68	20240305	11920	32.55	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
102	20241113	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	-600	5	-3.65	1385193930	85699	33.29	16430	16750	15750	21300	11500	16420	16163.48	1.82	-6854	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1944	72.24	1.90	12	0.70	219.00	8347.00	43500	20240305	-63.63	11920	20240805	32.72	43500	-63.63	20240305	11920	32.72	20240805	43500	-63.63	20240305	11920	32.72	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
103	20241113	110840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-410	5	-2.50	1086602700	66919	25.99	16430	16750	15750	21300	11500	16420	16237.58	1.82	-6217	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1968	73.11	1.92	12	0.54	219.00	8347.00	43500	20240305	-63.20	11920	20240805	34.31	43500	-63.20	20240305	11920	34.31	20240805	43500	-63.20	20240305	11920	34.31	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
104	20241113	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	-280	5	-1.71	837377030	51435	19.98	16430	16750	15750	21300	11500	16420	16280.30	1.82	-9613	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	1983	73.70	1.93	12	0.42	219.00	8347.00	43500	20240305	-62.90	11920	20240805	35.40	43500	-62.90	20240305	11920	35.40	20240805	43500	-62.90	20240305	11920	35.40	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
105	20241113	090830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	80	2	0.49	156835690	9483	3.68	16430	16750	16370	21300	11500	16420	16538.62	1.82	-3208	17566	16992	16696	16122	15826	16845	15975	61	4880	500	10180	10	1	12289301	2028	75.34	1.98	12	0.08	219.00	8347.00	43500	20240305	-62.07	11920	20240805	38.42	43500	-62.07	20240305	11920	38.42	20240805	43500	-62.07	20240305	11920	38.42	20240805	3.09	N	405100	500	61 억	224235	N	N	0	N	N
106	20241112	161126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-530	5	-3.13	4293010580	256044	73.59	16610	17270	16400	22000	11870	16950	16768.35	1.93	-14308	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2018	74.98	1.97	12	2.08	219.00	8347.00	43500	20240305	-62.25	11920	20240805	37.75	43500	-62.25	20240305	11920	37.75	20240805	43500	-62.25	20240305	11920	37.75	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
107	20241112	151140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-420	5	-2.48	4131198850	246214	70.76	16610	17270	16400	22000	11870	16950	16778.69	1.93	-13573	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2031	75.48	1.98	12	2.00	219.00	8347.00	43500	20240305	-62.00	11920	20240805	38.67	43500	-62.00	20240305	11920	38.67	20240805	43500	-62.00	20240305	11920	38.67	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
108	20241112	141141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-240	5	-1.42	3471180740	206405	59.32	16610	17270	16400	22000	11870	16950	16817.14	1.93	-12447	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2054	76.30	2.00	12	1.68	219.00	8347.00	43500	20240305	-61.59	11920	20240805	40.18	43500	-61.59	20240305	11920	40.18	20240805	43500	-61.59	20240305	11920	40.18	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
109	20241112	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	40	2	0.24	3118372250	185314	53.26	16610	17270	16400	22000	11870	16950	16827.31	1.93	-13499	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2088	77.58	2.04	12	1.51	219.00	8347.00	43500	20240305	-60.94	11920	20240805	42.53	43500	-60.94	20240305	11920	42.53	20240805	43500	-60.94	20240305	11920	42.53	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
110	20241112	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	60	2	0.35	2859544900	170064	48.88	16610	17270	16400	22000	11870	16950	16814.28	1.93	-13453	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2090	77.67	2.04	12	1.38	219.00	8347.00	43500	20240305	-60.90	11920	20240805	42.70	43500	-60.90	20240305	11920	42.70	20240805	43500	-60.90	20240305	11920	42.70	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
111	20241112	111132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	130	2	0.77	2528157870	150627	43.29	16610	17270	16400	22000	11870	16950	16783.90	1.93	-11000	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2099	77.99	2.05	12	1.23	219.00	8347.00	43500	20240305	-60.74	11920	20240805	43.29	43500	-60.74	20240305	11920	43.29	20240805	43500	-60.74	20240305	11920	43.29	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
112	20241112	101132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	80	2	0.47	1862612750	111790	32.13	16610	17100	16400	22000	11870	16950	16660.94	1.93	-5546	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2093	77.76	2.04	12	0.91	219.00	8347.00	43500	20240305	-60.85	11920	20240805	42.87	43500	-60.85	20240305	11920	42.87	20240805	43500	-60.85	20240305	11920	42.87	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
113	20241112	091132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	-390	5	-2.30	717412820	43395	12.47	16610	16900	16460	22000	11870	16950	16529.25	1.93	-3021	18036	17492	16896	16352	15756	17765	16625	61	5050	500	10500	10	1	12289301	2035	75.62	1.98	12	0.35	219.00	8347.00	43500	20240305	-61.93	11920	20240805	38.93	43500	-61.93	20240305	11920	38.93	20240805	43500	-61.93	20240305	11920	38.93	20240805	2.96	N	405100	500	61 억	236956	N	N	0	N	N
114	20241111	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	590	2	3.61	5823272070	345319	116.12	16880	17440	16300	21250	11460	16360	16863.34	2.10	-21170	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2083	77.40	2.03	12	2.81	219.00	8347.00	43500	20240305	-61.03	11920	20240805	42.20	43500	-61.03	20240305	11920	42.20	20240805	43500	-61.03	20240305	11920	42.20	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
115	20241111	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	590	2	3.61	5540900700	328682	110.53	16880	17440	16300	21250	11460	16360	16857.97	2.10	-15261	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2083	77.40	2.03	12	2.67	219.00	8347.00	43500	20240305	-61.03	11920	20240805	42.20	43500	-61.03	20240305	11920	42.20	20240805	43500	-61.03	20240305	11920	42.20	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
116	20241111	141140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	430	2	2.63	5176046160	307049	103.25	16880	17440	16300	21250	11460	16360	16857.42	2.10	-11823	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2063	76.67	2.01	12	2.50	219.00	8347.00	43500	20240305	-61.40	11920	20240805	40.86	43500	-61.40	20240305	11920	40.86	20240805	43500	-61.40	20240305	11920	40.86	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
117	20241111	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17210	850	2	5.20	4590418780	272527	91.64	16880	17440	16300	21250	11460	16360	16843.94	2.10	-8108	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2115	78.58	2.06	12	2.22	219.00	8347.00	43500	20240305	-60.44	11920	20240805	44.38	43500	-60.44	20240305	11920	44.38	20240805	43500	-60.44	20240305	11920	44.38	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
118	20241111	121132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	350	2	2.14	3259526880	194605	65.44	16880	17210	16300	21250	11460	16360	16749.49	2.10	-13832	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2054	76.30	2.00	12	1.58	219.00	8347.00	43500	20240305	-61.59	11920	20240805	40.18	43500	-61.59	20240305	11920	40.18	20240805	43500	-61.59	20240305	11920	40.18	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
119	20241111	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	270	2	1.65	3029550740	180737	60.78	16880	17210	16300	21250	11460	16360	16762.25	2.10	-12702	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2044	75.94	1.99	12	1.47	219.00	8347.00	43500	20240305	-61.77	11920	20240805	39.51	43500	-61.77	20240305	11920	39.51	20240805	43500	-61.77	20240305	11920	39.51	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
120	20241111	101124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	280	2	1.71	2475164690	147420	49.57	16880	17210	16300	21250	11460	16360	16789.94	2.10	-14632	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2045	75.98	1.99	12	1.20	219.00	8347.00	43500	20240305	-61.75	11920	20240805	39.60	43500	-61.75	20240305	11920	39.60	20240805	43500	-61.75	20240305	11920	39.60	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
121	20241111	091120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	350	2	2.14	1247591000	73345	24.66	16880	17210	16660	21250	11460	16360	17010.06	2.10	-12900	17453	16906	16453	15906	15453	17180	16180	61	4890	500	10140	10	1	12289301	2054	76.30	2.00	12	0.60	219.00	8347.00	43500	20240305	-61.59	11920	20240805	40.18	43500	-61.59	20240305	11920	40.18	20240805	43500	-61.59	20240305	11920	40.18	20240805	2.91	N	405100	500	61 억	257946	N	N	0	N	N
122	20241108	161113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	10	2	0.06	4878401150	294808	107.32	16350	17000	16000	21250	11450	16350	16548.04	2.32	-27851	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2011	74.70	1.96	12	2.40	219.00	8347.00	43500	20240305	-62.39	11920	20240805	37.25	43500	-62.39	20240305	11920	37.25	20240805	43500	-62.39	20240305	11920	37.25	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
123	20241108	151125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-30	5	-0.18	4729225210	285696	104.00	16350	17000	16000	21250	11450	16350	16553.35	2.32	-24567	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2006	74.52	1.96	12	2.32	219.00	8347.00	43500	20240305	-62.48	11920	20240805	36.91	43500	-62.48	20240305	11920	36.91	20240805	43500	-62.48	20240305	11920	36.91	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
124	20241108	141122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	-180	5	-1.10	4484601560	270685	98.54	16350	17000	16000	21250	11450	16350	16567.60	2.32	-19824	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	1987	73.84	1.94	12	2.20	219.00	8347.00	43500	20240305	-62.83	11920	20240805	35.65	43500	-62.83	20240305	11920	35.65	20240805	43500	-62.83	20240305	11920	35.65	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
125	20241108	131124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	80	2	0.49	3855453010	231894	84.42	16350	17000	16030	21250	11450	16350	16625.93	2.32	-19310	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2019	75.02	1.97	12	1.89	219.00	8347.00	43500	20240305	-62.23	11920	20240805	37.84	43500	-62.23	20240305	11920	37.84	20240805	43500	-62.23	20240305	11920	37.84	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
126	20241108	121123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	330	2	2.02	3585074110	215591	78.48	16350	17000	16030	21250	11450	16350	16629.05	2.32	-15683	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2050	76.16	2.00	12	1.75	219.00	8347.00	43500	20240305	-61.66	11920	20240805	39.93	43500	-61.66	20240305	11920	39.93	20240805	43500	-61.66	20240305	11920	39.93	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
127	20241108	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	510	2	3.12	3359162940	202113	73.58	16350	17000	16030	21250	11450	16350	16620.22	2.32	-12396	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2072	76.99	2.02	12	1.64	219.00	8347.00	43500	20240305	-61.24	11920	20240805	41.44	43500	-61.24	20240305	11920	41.44	20240805	43500	-61.24	20240305	11920	41.44	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
128	20241108	101132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	130	2	0.80	2419846590	145997	53.15	16350	16920	16030	21250	11450	16350	16574.63	2.32	-22043	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	2025	75.25	1.97	12	1.19	219.00	8347.00	43500	20240305	-62.11	11920	20240805	38.26	43500	-62.11	20240305	11920	38.26	20240805	43500	-62.11	20240305	11920	38.26	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
129	20241108	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-100	5	-0.61	482963090	29793	10.85	16350	16380	16030	21250	11450	16350	16210.62	2.32	1176	17236	16792	15906	15462	14576	17015	15685	61	4900	500	10130	10	1	12289301	1997	74.20	1.95	12	0.24	219.00	8347.00	43500	20240305	-62.64	11920	20240805	36.33	43500	-62.64	20240305	11920	36.33	20240805	43500	-62.64	20240305	11920	36.33	20240805	2.92	N	405100	500	61 억	284865	N	N	0	N	N
130	20241107	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	1380	2	9.22	4296493100	271525	124.19	15620	16350	15020	19460	10480	14970	15820.85	2.36	-4020	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	2009	74.66	1.96	12	2.21	219.00	8347.00	43500	20240305	-62.41	11920	20240805	37.16	43500	-62.41	20240305	11920	37.16	20240805	43500	-62.41	20240305	11920	37.16	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
131	20241107	151120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	1130	2	7.55	3928799860	248965	113.87	15620	16290	15020	19460	10480	14970	15780.53	2.36	-3119	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1979	73.52	1.93	12	2.03	219.00	8347.00	43500	20240305	-62.99	11920	20240805	35.07	43500	-62.99	20240305	11920	35.07	20240805	43500	-62.99	20240305	11920	35.07	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
132	20241107	141125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	1130	2	7.55	3395357820	215816	98.71	15620	16290	15020	19460	10480	14970	15732.65	2.36	-3620	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1979	73.52	1.93	12	1.76	219.00	8347.00	43500	20240305	-62.99	11920	20240805	35.07	43500	-62.99	20240305	11920	35.07	20240805	43500	-62.99	20240305	11920	35.07	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
133	20241107	131124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15870	900	2	6.01	2234319820	143646	65.70	15620	15880	15020	19460	10480	14970	15554.35	2.36	2328	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1950	72.47	1.90	12	1.17	219.00	8347.00	43500	20240305	-63.52	11920	20240805	33.14	43500	-63.52	20240305	11920	33.14	20240805	43500	-63.52	20240305	11920	33.14	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
134	20241107	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15550	580	2	3.87	1837865900	118426	54.17	15620	15860	15020	19460	10480	14970	15519.11	2.36	-3959	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1911	71.00	1.86	12	0.96	219.00	8347.00	43500	20240305	-64.25	11920	20240805	30.45	43500	-64.25	20240305	11920	30.45	20240805	43500	-64.25	20240305	11920	30.45	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
135	20241107	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	650	2	4.34	1645621120	106137	48.55	15620	15860	15020	19460	10480	14970	15504.69	2.36	374	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1920	71.32	1.87	12	0.86	219.00	8347.00	43500	20240305	-64.09	11920	20240805	31.04	43500	-64.09	20240305	11920	31.04	20240805	43500	-64.09	20240305	11920	31.04	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
136	20241107	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	380	2	2.54	1367209070	88188	40.34	15620	15860	15020	19460	10480	14970	15503.35	2.36	1939	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1886	70.09	1.84	12	0.72	219.00	8347.00	43500	20240305	-64.71	11920	20240805	28.78	43500	-64.71	20240305	11920	28.78	20240805	43500	-64.71	20240305	11920	28.78	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
137	20241107	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15430	460	2	3.07	488622010	31640	14.47	15620	15660	15020	19460	10480	14970	15443.17	2.36	-824	16636	15802	15386	14552	14136	15595	14345	61	4490	500	9280	10	1	12289301	1896	70.46	1.85	12	0.26	219.00	8347.00	43500	20240305	-64.53	11920	20240805	29.45	43500	-64.53	20240305	11920	29.45	20240805	43500	-64.53	20240305	11920	29.45	20240805	2.69	N	405100	500	61 억	289793	N	N	0	N	N
138	20241106	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	-1040	5	-6.50	3373429100	217357	33.24	16200	16220	14970	20800	11210	16010	15520.98	2.39	-5446	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1840	68.36	1.79	12	1.77	219.00	8347.00	43500	20240305	-65.59	11920	20240805	25.59	43500	-65.59	20240305	11920	25.59	20240805	43500	-65.59	20240305	11920	25.59	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
139	20241106	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-1030	5	-6.43	3233090250	207997	31.81	16200	16220	14980	20800	11210	16010	15543.93	2.39	-4933	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1841	68.40	1.79	12	1.69	219.00	8347.00	43500	20240305	-65.56	11920	20240805	25.67	43500	-65.56	20240305	11920	25.67	20240805	43500	-65.56	20240305	11920	25.67	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
140	20241106	141150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15150	-860	5	-5.37	2758036730	176443	26.98	16200	16220	15000	20800	11210	16010	15631.32	2.39	1942	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1862	69.18	1.82	12	1.44	219.00	8347.00	43500	20240305	-65.17	11920	20240805	27.10	43500	-65.17	20240305	11920	27.10	20240805	43500	-65.17	20240305	11920	27.10	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
141	20241106	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15170	-840	5	-5.25	2373796830	151103	23.11	16200	16220	15170	20800	11210	16010	15709.79	2.39	-374	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1864	69.27	1.82	12	1.23	219.00	8347.00	43500	20240305	-65.13	11920	20240805	27.27	43500	-65.13	20240305	11920	27.27	20240805	43500	-65.13	20240305	11920	27.27	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
142	20241106	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15400	-610	5	-3.81	1819660520	115026	17.59	16200	16220	15400	20800	11210	16010	15819.56	2.39	-15216	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1893	70.32	1.84	12	0.94	219.00	8347.00	43500	20240305	-64.60	11920	20240805	29.19	43500	-64.60	20240305	11920	29.19	20240805	43500	-64.60	20240305	11920	29.19	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
143	20241106	111130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15780	-230	5	-1.44	1499103710	94498	14.45	16200	16220	15700	20800	11210	16010	15863.87	2.39	-10020	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1939	72.05	1.89	12	0.77	219.00	8347.00	43500	20240305	-63.72	11920	20240805	32.38	43500	-63.72	20240305	11920	32.38	20240805	43500	-63.72	20240305	11920	32.38	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
144	20241106	101135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	-190	5	-1.19	1341886640	84529	12.93	16200	16220	15700	20800	11210	16010	15874.87	2.39	-8999	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1944	72.24	1.90	12	0.69	219.00	8347.00	43500	20240305	-63.63	11920	20240805	32.72	43500	-63.63	20240305	11920	32.72	20240805	43500	-63.63	20240305	11920	32.72	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
145	20241106	091129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	-60	5	-0.37	632021370	39566	6.05	16200	16220	15770	20800	11210	16010	15973.85	2.39	-10594	16910	16460	15780	15330	14650	16685	15555	61	4790	500	9920	10	1	12289301	1960	72.83	1.91	12	0.32	219.00	8347.00	43500	20240305	-63.33	11920	20240805	33.81	43500	-63.33	20240305	11920	33.81	20240805	43500	-63.33	20240305	11920	33.81	20240805	2.72	N	405100	500	61 억	293820	N	N	0	N	N
146	20241105	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	1170	2	7.88	10294987040	649318	609.47	15240	16230	15100	19290	10390	14840	15854.83	2.91	-68308	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1968	73.11	1.92	12	5.28	219.00	8347.00	43500	20240305	-63.20	11920	20240805	34.31	43500	-63.20	20240305	11920	34.31	20240805	43500	-63.20	20240305	11920	34.31	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
147	20241105	151119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	1220	2	8.22	9927937620	626406	587.96	15240	16230	15100	19290	10390	14840	15849.05	2.91	-66446	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1974	73.33	1.92	12	5.10	219.00	8347.00	43500	20240305	-63.08	11920	20240805	34.73	43500	-63.08	20240305	11920	34.73	20240805	43500	-63.08	20240305	11920	34.73	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
148	20241105	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	850	2	5.73	9046178450	571509	536.43	15240	16230	15100	19290	10390	14840	15828.58	2.91	-65532	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1928	71.64	1.88	12	4.65	219.00	8347.00	43500	20240305	-63.93	11920	20240805	31.63	43500	-63.93	20240305	11920	31.63	20240805	43500	-63.93	20240305	11920	31.63	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
149	20241105	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	1330	2	8.96	8519481610	538322	505.28	15240	16230	15100	19290	10390	14840	15826.00	2.91	-69467	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1987	73.84	1.94	12	4.38	219.00	8347.00	43500	20240305	-62.83	11920	20240805	35.65	43500	-62.83	20240305	11920	35.65	20240805	43500	-62.83	20240305	11920	35.65	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
150	20241105	121110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	1240	2	8.36	7662961030	485295	455.51	15240	16200	15100	19290	10390	14840	15790.32	2.91	-74649	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1976	73.42	1.93	12	3.95	219.00	8347.00	43500	20240305	-63.03	11920	20240805	34.90	43500	-63.03	20240305	11920	34.90	20240805	43500	-63.03	20240305	11920	34.90	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
151	20241105	111055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	1080	2	7.28	6308456430	400780	376.18	15240	16000	15100	19290	10390	14840	15740.45	2.91	-78952	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1956	72.69	1.91	12	3.26	219.00	8347.00	43500	20240305	-63.40	11920	20240805	33.56	43500	-63.40	20240305	11920	33.56	20240805	43500	-63.40	20240305	11920	33.56	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
152	20241105	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	870	2	5.86	5180501470	329524	309.30	15240	16000	15100	19290	10390	14840	15721.17	2.91	-85347	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1931	71.74	1.88	12	2.68	219.00	8347.00	43500	20240305	-63.89	11920	20240805	31.80	43500	-63.89	20240305	11920	31.80	20240805	43500	-63.89	20240305	11920	31.80	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
153	20241105	091101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15810	970	2	6.54	2007446960	128870	120.96	15240	15880	15100	19290	10390	14840	15577.30	2.91	-24162	15926	15382	14576	14032	13226	15655	14305	61	4450	500	9200	10	1	12289301	1943	72.19	1.89	12	1.05	219.00	8347.00	43500	20240305	-63.66	11920	20240805	32.63	43500	-63.66	20240305	11920	32.63	20240805	43500	-63.66	20240305	11920	32.63	20240805	2.71	N	405100	500	61 억	357620	N	N	0	N	N
154	20241104	161053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14840	930	2	6.69	1559154050	105798	323.17	13870	15120	13770	18080	9740	13910	14737.04	2.68	27942	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1824	67.76	1.78	12	0.86	219.00	8347.00	43500	20240305	-65.89	11920	20240805	24.50	43500	-65.89	20240305	11920	24.50	20240805	43500	-65.89	20240305	11920	24.50	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
155	20241104	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	960	2	6.90	1475843770	100189	306.03	13870	15120	13770	18080	9740	13910	14730.60	2.68	27668	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1827	67.90	1.78	12	0.82	219.00	8347.00	43500	20240305	-65.82	11920	20240805	24.75	43500	-65.82	20240305	11920	24.75	20240805	43500	-65.82	20240305	11920	24.75	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
156	20241104	141055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	1090	2	7.84	1327362990	90234	275.62	13870	15120	13770	18080	9740	13910	14710.23	2.68	25751	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1843	68.49	1.80	12	0.73	219.00	8347.00	43500	20240305	-65.52	11920	20240805	25.84	43500	-65.52	20240305	11920	25.84	20240805	43500	-65.52	20240305	11920	25.84	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
157	20241104	131017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	890	2	6.40	966526900	66073	201.82	13870	15120	13770	18080	9740	13910	14628.17	2.68	17933	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1819	67.58	1.77	12	0.54	219.00	8347.00	43500	20240305	-65.98	11920	20240805	24.16	43500	-65.98	20240305	11920	24.16	20240805	43500	-65.98	20240305	11920	24.16	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
158	20241104	121039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14760	850	2	6.11	822362070	56344	172.11	13870	15120	13770	18080	9740	13910	14595.38	2.68	12939	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1814	67.40	1.77	12	0.46	219.00	8347.00	43500	20240305	-66.07	11920	20240805	23.83	43500	-66.07	20240305	11920	23.83	20240805	43500	-66.07	20240305	11920	23.83	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
159	20241104	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	880	2	6.33	653820130	44927	137.23	13870	15120	13770	18080	9740	13910	14552.94	2.68	9579	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1818	67.53	1.77	12	0.37	219.00	8347.00	43500	20240305	-66.00	11920	20240805	24.08	43500	-66.00	20240305	11920	24.08	20240805	43500	-66.00	20240305	11920	24.08	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
160	20241104	101020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	130	2	0.93	93328680	6668	20.37	13870	14190	13770	18080	9740	13910	13996.50	2.68	3040	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1725	64.11	1.68	12	0.05	219.00	8347.00	43500	20240305	-67.72	11920	20240805	17.79	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
161	20241104	091041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	120	2	0.86	13775280	988	3.02	13870	14100	13870	18080	9740	13910	13942.59	2.68	631	14503	14206	13963	13666	13423	14085	13545	61	4170	500	8620	10	1	12289301	1724	64.06	1.68	12	0.01	219.00	8347.00	43500	20240305	-67.75	11920	20240805	17.70	43500	-67.75	20240305	11920	17.70	20240805	43500	-67.75	20240305	11920	17.70	20240805	2.72	N	405100	500	61 억	329218	N	N	0	N	N
162	20241101	160959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	-340	5	-2.39	447718320	32095	83.32	14230	14260	13720	18520	9980	14250	13948.85	2.80	-14774	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1709	63.52	1.67	12	0.26	219.00	8347.00	43500	20240305	-68.02	11920	20240805	16.69	43500	-68.02	20240305	11920	16.69	20240805	43500	-68.02	20240305	11920	16.69	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
163	20241101	151020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13920	-330	5	-2.32	435466470	31215	81.04	14230	14260	13720	18520	9980	14250	13949.59	2.80	-14553	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1711	63.56	1.67	12	0.25	219.00	8347.00	43500	20240305	-68.00	11920	20240805	16.78	43500	-68.00	20240305	11920	16.78	20240805	43500	-68.00	20240305	11920	16.78	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
164	20241101	140934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14020	-230	5	-1.61	309724230	22273	57.82	14230	14230	13720	18520	9980	14250	13904.26	2.80	-11466	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1723	64.02	1.68	12	0.18	219.00	8347.00	43500	20240305	-67.77	11920	20240805	17.62	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	11920	17.62	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
165	20241101	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	-200	5	-1.40	254540920	18329	47.59	14230	14230	13720	18520	9980	14250	13885.34	2.80	-9648	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1727	64.16	1.68	12	0.15	219.00	8347.00	43500	20240305	-67.70	11920	20240805	17.87	43500	-67.70	20240305	11920	17.87	20240805	43500	-67.70	20240305	11920	17.87	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
166	20241101	121158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	-340	5	-2.39	223136700	16074	41.73	14230	14230	13720	18520	9980	14250	13879.54	2.80	-8624	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1709	63.52	1.67	12	0.13	219.00	8347.00	43500	20240305	-68.02	11920	20240805	16.69	43500	-68.02	20240305	11920	16.69	20240805	43500	-68.02	20240305	11920	16.69	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
167	20241101	111155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13790	-460	5	-3.23	210978190	15197	39.45	14230	14230	13720	18520	9980	14250	13880.45	2.80	-8345	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1695	62.97	1.65	12	0.12	219.00	8347.00	43500	20240305	-68.30	11920	20240805	15.69	43500	-68.30	20240305	11920	15.69	20240805	43500	-68.30	20240305	11920	15.69	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
168	20241101	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13840	-410	5	-2.88	173232800	12460	32.35	14230	14230	13780	18520	9980	14250	13900.31	2.80	-7929	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1701	63.20	1.66	12	0.10	219.00	8347.00	43500	20240305	-68.18	11920	20240805	16.11	43500	-68.18	20240305	11920	16.11	20240805	43500	-68.18	20240305	11920	16.11	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N
169	20241101	091153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	-150	5	-1.05	32013910	2285	5.93	14230	14230	13810	18520	9980	14250	13999.50	2.80	-139	15050	14650	14070	13670	13090	14850	13870	61	4270	500	8830	10	1	12289301	1733	64.38	1.69	12	0.02	219.00	8347.00	43500	20240305	-67.59	11920	20240805	18.29	43500	-67.59	20240305	11920	18.29	20240805	43500	-67.59	20240305	11920	18.29	20240805	2.74	N	405100	500	61 억	343700	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History