KissMeData/461030/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	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	161449	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11670	-760	5	-6.11	2091573360	174171	66.37	12450	12780	11630	16150	8710	12430	12008.90	4.88	-21408	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1636	-12.80	16.01	12	1.24	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	40550	-71.22	20240403	8430	38.43	20240710	40550	-71.22	20240403	8430	38.43	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
3	20241129	151507	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11710	-720	5	-5.79	2031773590	169047	64.42	12450	12780	11630	16150	8710	12430	12018.99	4.88	-20428	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1641	-12.84	16.06	12	1.21	-912.00	729.00	40550	20240403	-71.12	8430	20240710	38.91	40550	-71.12	20240403	8430	38.91	20240710	40550	-71.12	20240403	8430	38.91	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
4	20241129	141510	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11840	-590	5	-4.75	1693786710	140271	53.45	12450	12780	11750	16150	8710	12430	12075.10	4.88	-19664	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1660	-12.98	16.24	12	1.00	-912.00	729.00	40550	20240403	-70.80	8430	20240710	40.45	40550	-70.80	20240403	8430	40.45	20240710	40550	-70.80	20240403	8430	40.45	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
5	20241129	131504	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11950	-480	5	-3.86	1515520620	125271	47.74	12450	12780	11750	16150	8710	12430	12097.94	4.88	-18424	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1675	-13.10	16.39	12	0.89	-912.00	729.00	40550	20240403	-70.53	8430	20240710	41.76	40550	-70.53	20240403	8430	41.76	20240710	40550	-70.53	20240403	8430	41.76	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
6	20241129	121506	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11920	-510	5	-4.10	1401033900	115704	44.09	12450	12780	11750	16150	8710	12430	12108.78	4.88	-14138	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1671	-13.07	16.35	12	0.83	-912.00	729.00	40550	20240403	-70.60	8430	20240710	41.40	40550	-70.60	20240403	8430	41.40	20240710	40550	-70.60	20240403	8430	41.40	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
7	20241129	111508	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11820	-610	5	-4.91	1257933190	103619	39.49	12450	12780	11750	16150	8710	12430	12139.99	4.88	-16617	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1657	-12.96	16.21	12	0.74	-912.00	729.00	40550	20240403	-70.85	8430	20240710	40.21	40550	-70.85	20240403	8430	40.21	20240710	40550	-70.85	20240403	8430	40.21	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
8	20241129	101459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11950	-480	5	-3.86	1005314760	82336	31.38	12450	12780	11890	16150	8710	12430	12209.91	4.88	-9763	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1675	-13.10	16.39	12	0.59	-912.00	729.00	40550	20240403	-70.53	8430	20240710	41.76	40550	-70.53	20240403	8430	41.76	20240710	40550	-70.53	20240403	8430	41.76	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
9	20241129	091504	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12340	-90	5	-0.72	352213390	28232	10.76	12450	12780	12200	16150	8710	12430	12475.68	4.88	-12643	13663	13046	12283	11666	10903	13355	11975	14	3720	100	7700	10	1	14017750	1730	-13.53	16.93	12	0.20	-912.00	729.00	40550	20240403	-69.57	8430	20240710	46.38	40550	-69.57	20240403	8430	46.38	20240710	40550	-69.57	20240403	8430	46.38	20240710	2.18	N	461030	100	14 억	684260	N	N	0	N	N
10	20241128	161443	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12430	710	2	6.06	3245357920	261656	62.69	11540	12900	11520	15230	8210	11720	12403.07	4.95	-9761	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1742	-13.63	17.05	12	1.87	-912.00	729.00	40550	20240403	-69.35	8430	20240710	47.45	40550	-69.35	20240403	8430	47.45	20240710	40550	-69.35	20240403	8430	47.45	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
11	20241128	151512	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12380	660	2	5.63	3171157780	255682	61.26	11540	12900	11520	15230	8210	11720	12402.74	4.95	-9931	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1735	-13.57	16.98	12	1.82	-912.00	729.00	40550	20240403	-69.47	8430	20240710	46.86	40550	-69.47	20240403	8430	46.86	20240710	40550	-69.47	20240403	8430	46.86	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
12	20241128	141511	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12350	630	2	5.38	2932589640	236373	56.63	11540	12900	11520	15230	8210	11720	12406.62	4.95	-9950	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1731	-13.54	16.94	12	1.69	-912.00	729.00	40550	20240403	-69.54	8430	20240710	46.50	40550	-69.54	20240403	8430	46.50	20240710	40550	-69.54	20240403	8430	46.50	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
13	20241128	131507	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12520	800	2	6.83	2684694000	216434	51.85	11540	12900	11520	15230	8210	11720	12404.22	4.95	-7404	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1755	-13.73	17.17	12	1.54	-912.00	729.00	40550	20240403	-69.12	8430	20240710	48.52	40550	-69.12	20240403	8430	48.52	20240710	40550	-69.12	20240403	8430	48.52	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
14	20241128	121504	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12490	770	2	6.57	2532146930	204224	48.93	11540	12900	11520	15230	8210	11720	12398.87	4.95	-7889	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1751	-13.70	17.13	12	1.46	-912.00	729.00	40550	20240403	-69.20	8430	20240710	48.16	40550	-69.20	20240403	8430	48.16	20240710	40550	-69.20	20240403	8430	48.16	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
15	20241128	111509	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12450	730	2	6.23	2127063640	172148	41.24	11540	12900	11520	15230	8210	11720	12356.02	4.95	-482	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1745	-13.65	17.08	12	1.23	-912.00	729.00	40550	20240403	-69.30	8430	20240710	47.69	40550	-69.30	20240403	8430	47.69	20240710	40550	-69.30	20240403	8430	47.69	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
16	20241128	101506	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12230	510	2	4.35	1199825440	98652	23.63	11540	12690	11520	15230	8210	11720	12162.20	4.95	-6790	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1714	-13.41	16.78	12	0.70	-912.00	729.00	40550	20240403	-69.84	8430	20240710	45.08	40550	-69.84	20240403	8430	45.08	20240710	40550	-69.84	20240403	8430	45.08	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
17	20241128	091504	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11740	20	2	0.17	132517650	11307	2.71	11540	11900	11520	15230	8210	11720	11719.97	4.95	253	12933	12326	11633	11026	10333	12630	11330	14	3510	100	7260	10	1	14017750	1646	-12.87	16.10	12	0.08	-912.00	729.00	40550	20240403	-71.05	8430	20240710	39.26	40550	-71.05	20240403	8430	39.26	20240710	40550	-71.05	20240403	8430	39.26	20240710	2.15	N	461030	100	14 억	693818	N	N	0	N	N
18	20241127	161426	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11720	800	2	7.33	4877875820	416221	362.98	10940	12240	10940	14190	7650	10920	11719.44	5.30	-48029	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1643	-12.85	16.08	12	2.97	-912.00	729.00	40550	20240403	-71.10	8430	20240710	39.03	40550	-71.10	20240403	8430	39.03	20240710	40550	-71.10	20240403	8430	39.03	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
19	20241127	151455	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11660	740	2	6.78	4826478710	411832	359.15	10940	12240	10940	14190	7650	10920	11719.53	5.30	-48747	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1634	-12.79	15.99	12	2.94	-912.00	729.00	40550	20240403	-71.25	8430	20240710	38.32	40550	-71.25	20240403	8430	38.32	20240710	40550	-71.25	20240403	8430	38.32	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
20	20241127	141447	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11850	930	2	8.52	4486586530	382818	333.85	10940	12240	10940	14190	7650	10920	11719.89	5.30	-50756	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1661	-12.99	16.26	12	2.73	-912.00	729.00	40550	20240403	-70.78	8430	20240710	40.57	40550	-70.78	20240403	8430	40.57	20240710	40550	-70.78	20240403	8430	40.57	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
21	20241127	131445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11690	770	2	7.05	3973475530	339169	295.78	10940	12240	10940	14190	7650	10920	11715.33	5.30	-43608	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1639	-12.82	16.04	12	2.42	-912.00	729.00	40550	20240403	-71.17	8430	20240710	38.67	40550	-71.17	20240403	8430	38.67	20240710	40550	-71.17	20240403	8430	38.67	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
22	20241127	121502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11630	710	2	6.50	3707883400	316514	276.03	10940	12240	10940	14190	7650	10920	11714.75	5.30	-40846	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1630	-12.75	15.95	12	2.26	-912.00	729.00	40550	20240403	-71.32	8430	20240710	37.96	40550	-71.32	20240403	8430	37.96	20240710	40550	-71.32	20240403	8430	37.96	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
23	20241127	111452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11550	630	2	5.77	3501471770	298683	260.48	10940	12240	10940	14190	7650	10920	11723.04	5.30	-39276	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1619	-12.66	15.84	12	2.13	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	40550	-71.52	20240403	8430	37.01	20240710	40550	-71.52	20240403	8430	37.01	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
24	20241127	101455	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11820	900	2	8.24	2769076270	235366	205.26	10940	12240	10940	14190	7650	10920	11764.98	5.30	-27901	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1657	-12.96	16.21	12	1.68	-912.00	729.00	40550	20240403	-70.85	8430	20240710	40.21	40550	-70.85	20240403	8430	40.21	20240710	40550	-70.85	20240403	8430	40.21	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
25	20241127	091452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11550	630	2	5.77	335371460	29562	25.78	10940	11600	10940	14190	7650	10920	11344.68	5.30	3896	11386	11152	10896	10662	10406	11270	10780	14	3270	100	6770	10	1	14017750	1619	-12.66	15.84	12	0.21	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	40550	-71.52	20240403	8430	37.01	20240710	40550	-71.52	20240403	8430	37.01	20240710	2.28	N	461030	100	14 억	742937	N	N	0	N	N
26	20241126	161427	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10920	60	2	0.55	1224835300	113394	74.02	10860	11130	10640	14110	7610	10860	10801.53	5.32	-3295	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1531	-11.97	14.98	12	0.81	-912.00	729.00	40550	20240403	-73.07	8430	20240710	29.54	40550	-73.07	20240403	8430	29.54	20240710	40550	-73.07	20240403	8430	29.54	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
27	20241126	151445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10950	90	2	0.83	1185350990	109778	71.66	10860	11130	10640	14110	7610	10860	10797.71	5.32	-3931	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1535	-12.01	15.02	12	0.78	-912.00	729.00	40550	20240403	-73.00	8430	20240710	29.89	40550	-73.00	20240403	8430	29.89	20240710	40550	-73.00	20240403	8430	29.89	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
28	20241126	141446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10870	10	2	0.09	953135430	88660	57.88	10860	10980	10640	14110	7610	10860	10750.46	5.32	2416	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1524	-11.92	14.91	12	0.63	-912.00	729.00	40550	20240403	-73.19	8430	20240710	28.94	40550	-73.19	20240403	8430	28.94	20240710	40550	-73.19	20240403	8430	28.94	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
29	20241126	131440	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10690	-170	5	-1.57	742659620	69208	45.18	10860	10890	10640	14110	7610	10860	10730.83	5.32	-4153	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1498	-11.72	14.66	12	0.49	-912.00	729.00	40550	20240403	-73.64	8430	20240710	26.81	40550	-73.64	20240403	8430	26.81	20240710	40550	-73.64	20240403	8430	26.81	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
30	20241126	121448	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	-90	5	-0.83	640303350	59623	38.92	10860	10890	10670	14110	7610	10860	10739.20	5.32	-679	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1510	-11.81	14.77	12	0.43	-912.00	729.00	40550	20240403	-73.44	8430	20240710	27.76	40550	-73.44	20240403	8430	27.76	20240710	40550	-73.44	20240403	8430	27.76	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
31	20241126	111452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	-140	5	-1.29	580291980	54025	35.27	10860	10890	10670	14110	7610	10860	10741.18	5.32	-802	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1503	-11.75	14.71	12	0.39	-912.00	729.00	40550	20240403	-73.56	8430	20240710	27.16	40550	-73.56	20240403	8430	27.16	20240710	40550	-73.56	20240403	8430	27.16	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
32	20241126	101505	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	-70	5	-0.64	475095440	44225	28.87	10860	10890	10670	14110	7610	10860	10742.69	5.32	-2419	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1513	-11.83	14.80	12	0.32	-912.00	729.00	40550	20240403	-73.39	8430	20240710	28.00	40550	-73.39	20240403	8430	28.00	20240710	40550	-73.39	20240403	8430	28.00	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
33	20241126	091451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-60	5	-0.55	120144710	11098	7.24	10860	10890	10720	14110	7610	10860	10825.80	5.32	-1838	11260	11060	10680	10480	10100	11160	10580	14	3250	100	6730	10	1	14017750	1514	-11.84	14.81	12	0.08	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	40550	-73.37	20240403	8430	28.11	20240710	40550	-73.37	20240403	8430	28.11	20240710	2.37	N	461030	100	14 억	746141	N	N	0	N	N
34	20241125	161410	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10860	550	2	5.33	1615504260	152103	72.53	10300	10880	10300	13400	7220	10310	10620.76	5.11	29584	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1522	-11.91	14.90	12	1.09	-912.00	729.00	40550	20240403	-73.22	8430	20240710	28.83	40550	-73.22	20240403	8430	28.83	20240710	40550	-73.22	20240403	8430	28.83	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
35	20241125	151441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10880	570	2	5.53	1555888890	146606	69.90	10300	10880	10300	13400	7220	10310	10612.83	5.11	27970	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1525	-11.93	14.92	12	1.05	-912.00	729.00	40550	20240403	-73.17	8430	20240710	29.06	40550	-73.17	20240403	8430	29.06	20240710	40550	-73.17	20240403	8430	29.06	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
36	20241125	141435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10840	530	2	5.14	1389292450	131202	62.56	10300	10860	10300	13400	7220	10310	10589.07	5.11	25892	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1520	-11.89	14.87	12	0.94	-912.00	729.00	40550	20240403	-73.27	8430	20240710	28.59	40550	-73.27	20240403	8430	28.59	20240710	40550	-73.27	20240403	8430	28.59	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
37	20241125	131424	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10710	400	2	3.88	1271294440	120260	57.34	10300	10860	10300	13400	7220	10310	10571.33	5.11	25414	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1501	-11.74	14.69	12	0.86	-912.00	729.00	40550	20240403	-73.59	8430	20240710	27.05	40550	-73.59	20240403	8430	27.05	20240710	40550	-73.59	20240403	8430	27.05	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
38	20241125	121442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	490	2	4.75	1125428290	106688	50.87	10300	10860	10300	13400	7220	10310	10548.90	5.11	21390	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1514	-11.84	14.81	12	0.76	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	40550	-73.37	20240403	8430	28.11	20240710	40550	-73.37	20240403	8430	28.11	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
39	20241125	111437	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10780	470	2	4.56	1042772790	99031	47.22	10300	10850	10300	13400	7220	10310	10529.88	5.11	18691	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1511	-11.82	14.79	12	0.71	-912.00	729.00	40550	20240403	-73.42	8430	20240710	27.88	40550	-73.42	20240403	8430	27.88	20240710	40550	-73.42	20240403	8430	27.88	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
40	20241125	101421	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	230	2	2.23	670530200	64130	30.58	10300	10600	10300	13400	7220	10310	10455.92	5.11	20119	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1477	-11.56	14.46	12	0.46	-912.00	729.00	40550	20240403	-74.01	8430	20240710	25.03	40550	-74.01	20240403	8430	25.03	20240710	40550	-74.01	20240403	8430	25.03	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
41	20241125	091418	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10410	100	2	0.97	309196230	29615	14.12	10300	10570	10300	13400	7220	10310	10440.76	5.11	16860	11270	10790	10480	10000	9690	10635	9845	14	3090	100	6390	10	1	14017750	1459	-11.41	14.28	12	0.21	-912.00	729.00	40550	20240403	-74.33	8430	20240710	23.49	40550	-74.33	20240403	8430	23.49	20240710	40550	-74.33	20240403	8430	23.49	20240710	2.30	N	461030	100	14 억	716247	N	N	0	N	N
42	20241122	161300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10310	-490	5	-4.54	2177321980	208293	112.92	10760	10960	10170	14040	7560	10800	10453.35	4.87	33875	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1445	-11.30	14.14	12	1.49	-912.00	729.00	40550	20240403	-74.57	8430	20240710	22.30	40550	-74.57	20240403	8430	22.30	20240710	40550	-74.57	20240403	8430	22.30	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
43	20241122	151316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10300	-500	5	-4.63	2129129350	203605	110.38	10760	10960	10170	14040	7560	10800	10457.06	4.87	32279	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1444	-11.29	14.13	12	1.45	-912.00	729.00	40550	20240403	-74.60	8430	20240710	22.18	40550	-74.60	20240403	8430	22.18	20240710	40550	-74.60	20240403	8430	22.18	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
44	20241122	141318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	-540	5	-5.00	1810750590	172681	93.61	10760	10960	10170	14040	7560	10800	10486.00	4.87	23021	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1438	-11.25	14.07	12	1.23	-912.00	729.00	40550	20240403	-74.70	8430	20240710	21.71	40550	-74.70	20240403	8430	21.71	20240710	40550	-74.70	20240403	8430	21.71	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
45	20241122	131313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10330	-470	5	-4.35	1308324320	123588	67.00	10760	10960	10320	14040	7560	10800	10586.08	4.87	5867	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1448	-11.33	14.17	12	0.88	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	40550	-74.53	20240403	8430	22.54	20240710	40550	-74.53	20240403	8430	22.54	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
46	20241122	121322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10430	-370	5	-3.43	1107559710	104254	56.52	10760	10960	10400	14040	7560	10800	10623.57	4.87	9195	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1462	-11.44	14.31	12	0.74	-912.00	729.00	40550	20240403	-74.28	8430	20240710	23.72	40550	-74.28	20240403	8430	23.72	20240710	40550	-74.28	20240403	8430	23.72	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
47	20241122	111308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10560	-240	5	-2.22	899884580	84375	45.74	10760	10960	10410	14040	7560	10800	10665.21	4.87	6574	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1480	-11.58	14.49	12	0.60	-912.00	729.00	40550	20240403	-73.96	8430	20240710	25.27	40550	-73.96	20240403	8430	25.27	20240710	40550	-73.96	20240403	8430	25.27	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
48	20241122	101331	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10500	-300	5	-2.78	712824790	66643	36.13	10760	10960	10410	14040	7560	10800	10696.08	4.87	4601	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1472	-11.51	14.40	12	0.48	-912.00	729.00	40550	20240403	-74.11	8430	20240710	24.56	40550	-74.11	20240403	8430	24.56	20240710	40550	-74.11	20240403	8430	24.56	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
49	20241122	091322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10850	50	2	0.46	200676690	18597	10.08	10760	10960	10730	14040	7560	10800	10790.78	4.87	2712	11593	11196	10983	10586	10373	11090	10480	14	3240	100	6690	10	1	14017750	1521	-11.90	14.88	12	0.13	-912.00	729.00	40550	20240403	-73.24	8430	20240710	28.71	40550	-73.24	20240403	8430	28.71	20240710	40550	-73.24	20240403	8430	28.71	20240710	2.24	N	461030	100	14 억	682362	N	N	0	N	N
50	20241121	161310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-510	5	-4.51	1979380170	180317	192.64	11300	11380	10770	14700	7920	11310	10977.87	4.69	25718	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1514	-11.84	14.81	12	1.29	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	40550	-73.37	20240403	8430	28.11	20240710	40550	-73.37	20240403	8430	28.11	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
51	20241121	151334	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-510	5	-4.51	1881109350	171222	182.93	11300	11380	10800	14700	7920	11310	10986.38	4.69	23189	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1514	-11.84	14.81	12	1.22	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	40550	-73.37	20240403	8430	28.11	20240710	40550	-73.37	20240403	8430	28.11	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
52	20241121	141330	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10910	-400	5	-3.54	1579053520	143463	153.27	11300	11380	10800	14700	7920	11310	11006.70	4.69	17552	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1529	-11.96	14.97	12	1.02	-912.00	729.00	40550	20240403	-73.09	8430	20240710	29.42	40550	-73.09	20240403	8430	29.42	20240710	40550	-73.09	20240403	8430	29.42	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
53	20241121	131321	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10910	-400	5	-3.54	1426929910	129558	138.42	11300	11380	10800	14700	7920	11310	11013.83	4.69	19069	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1529	-11.96	14.97	12	0.92	-912.00	729.00	40550	20240403	-73.09	8430	20240710	29.42	40550	-73.09	20240403	8430	29.42	20240710	40550	-73.09	20240403	8430	29.42	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
54	20241121	121325	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10990	-320	5	-2.83	1306945300	118592	126.70	11300	11380	10800	14700	7920	11310	11020.52	4.69	13520	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1541	-12.05	15.08	12	0.85	-912.00	729.00	40550	20240403	-72.90	8430	20240710	30.37	40550	-72.90	20240403	8430	30.37	20240710	40550	-72.90	20240403	8430	30.37	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
55	20241121	111329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11020	-290	5	-2.56	1115100900	101062	107.97	11300	11380	10800	14700	7920	11310	11033.83	4.69	8081	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1545	-12.08	15.12	12	0.72	-912.00	729.00	40550	20240403	-72.82	8430	20240710	30.72	40550	-72.82	20240403	8430	30.72	20240710	40550	-72.82	20240403	8430	30.72	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
56	20241121	101328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10980	-330	5	-2.92	980378160	88787	94.86	11300	11380	10800	14700	7920	11310	11041.91	4.69	3829	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1539	-12.04	15.06	12	0.63	-912.00	729.00	40550	20240403	-72.92	8430	20240710	30.25	40550	-72.92	20240403	8430	30.25	20240710	40550	-72.92	20240403	8430	30.25	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
57	20241121	091327	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11150	-160	5	-1.41	198604950	17649	18.86	11300	11380	11150	14700	7920	11310	11253.04	4.69	-9515	11930	11620	11400	11090	10870	11510	10980	14	3390	100	7010	10	1	14017750	1563	-12.23	15.29	12	0.13	-912.00	729.00	40550	20240403	-72.50	8430	20240710	32.27	40550	-72.50	20240403	8430	32.27	20240710	40550	-72.50	20240403	8430	32.27	20240710	2.23	N	461030	100	14 억	656825	N	N	0	N	N
58	20241120	161314	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11310	-260	5	-2.25	1058847950	93084	95.36	11600	11710	11180	15040	8100	11570	11375.20	4.64	5426	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1585	-12.40	15.51	12	0.66	-912.00	729.00	40550	20240403	-72.11	8430	20240710	34.16	40550	-72.11	20240403	8430	34.16	20240710	40550	-72.11	20240403	8430	34.16	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
59	20241120	151335	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11310	-260	5	-2.25	1000927340	87965	90.12	11600	11710	11180	15040	8100	11570	11378.70	4.64	5146	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1585	-12.40	15.51	12	0.63	-912.00	729.00	40550	20240403	-72.11	8430	20240710	34.16	40550	-72.11	20240403	8430	34.16	20240710	40550	-72.11	20240403	8430	34.16	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
60	20241120	141336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11420	-150	5	-1.30	786903960	69084	70.78	11600	11710	11180	15040	8100	11570	11390.54	4.64	9188	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1601	-12.52	15.67	12	0.49	-912.00	729.00	40550	20240403	-71.84	8430	20240710	35.47	40550	-71.84	20240403	8430	35.47	20240710	40550	-71.84	20240403	8430	35.47	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
61	20241120	131336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11510	-60	5	-0.52	708005180	62172	63.69	11600	11710	11180	15040	8100	11570	11387.85	4.64	8195	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1613	-12.62	15.79	12	0.44	-912.00	729.00	40550	20240403	-71.62	8430	20240710	36.54	40550	-71.62	20240403	8430	36.54	20240710	40550	-71.62	20240403	8430	36.54	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
62	20241120	121334	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11430	-140	5	-1.21	620104360	54467	55.80	11600	11710	11180	15040	8100	11570	11384.96	4.64	5991	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1602	-12.53	15.68	12	0.39	-912.00	729.00	40550	20240403	-71.81	8430	20240710	35.59	40550	-71.81	20240403	8430	35.59	20240710	40550	-71.81	20240403	8430	35.59	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
63	20241120	111338	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11390	-180	5	-1.56	568257380	49909	51.13	11600	11710	11180	15040	8100	11570	11385.87	4.64	4135	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1597	-12.49	15.62	12	0.36	-912.00	729.00	40550	20240403	-71.91	8430	20240710	35.11	40550	-71.91	20240403	8430	35.11	20240710	40550	-71.91	20240403	8430	35.11	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
64	20241120	101337	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11550	-20	5	-0.17	455025690	39946	40.92	11600	11710	11180	15040	8100	11570	11391.02	4.64	-97	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1619	-12.66	15.84	12	0.28	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	40550	-71.52	20240403	8430	37.01	20240710	40550	-71.52	20240403	8430	37.01	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
65	20241120	091336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11590	20	2	0.17	54856830	4745	4.86	11600	11710	11500	15040	8100	11570	11560.98	4.64	-2186	12110	11840	11680	11410	11250	11760	11330	14	3470	100	7170	10	1	14017750	1625	-12.71	15.90	12	0.03	-912.00	729.00	40550	20240403	-71.42	8430	20240710	37.49	40550	-71.42	20240403	8430	37.49	20240710	40550	-71.42	20240403	8430	37.49	20240710	2.28	N	461030	100	14 억	650740	N	N	0	N	N
66	20241119	161219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11570	-190	5	-1.62	1132692490	97375	82.38	11760	11950	11520	15280	8240	11760	11632.38	4.67	-3404	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1622	-12.69	15.87	12	0.69	-912.00	729.00	40550	20240403	-71.47	8430	20240710	37.25	40550	-71.47	20240403	8430	37.25	20240710	40550	-71.47	20240403	8430	37.25	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
67	20241119	151244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11670	-90	5	-0.77	1056809620	90817	76.83	11760	11950	11520	15280	8240	11760	11636.69	4.67	-4410	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1636	-12.80	16.01	12	0.65	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	40550	-71.22	20240403	8430	38.43	20240710	40550	-71.22	20240403	8430	38.43	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
68	20241119	141240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11650	-110	5	-0.94	815085000	69974	59.20	11760	11950	11520	15280	8240	11760	11648.40	4.67	-11757	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1633	-12.77	15.98	12	0.50	-912.00	729.00	40550	20240403	-71.27	8430	20240710	38.20	40550	-71.27	20240403	8430	38.20	20240710	40550	-71.27	20240403	8430	38.20	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
69	20241119	131244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11670	-90	5	-0.77	723719960	62101	52.54	11760	11950	11520	15280	8240	11760	11653.92	4.67	-10968	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1636	-12.80	16.01	12	0.44	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	40550	-71.22	20240403	8430	38.43	20240710	40550	-71.22	20240403	8430	38.43	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
70	20241119	121230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11670	-90	5	-0.77	649764470	55735	47.15	11760	11950	11520	15280	8240	11760	11658.10	4.67	-13378	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1636	-12.80	16.01	12	0.40	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	40550	-71.22	20240403	8430	38.43	20240710	40550	-71.22	20240403	8430	38.43	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
71	20241119	111243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11550	-210	5	-1.79	586038590	50237	42.50	11760	11950	11520	15280	8240	11760	11665.48	4.67	-12409	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1619	-12.66	15.84	12	0.36	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	40550	-71.52	20240403	8430	37.01	20240710	40550	-71.52	20240403	8430	37.01	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
72	20241119	101308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11530	-230	5	-1.96	494713440	42359	35.83	11760	11950	11520	15280	8240	11760	11679.06	4.67	-12731	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1616	-12.64	15.82	12	0.30	-912.00	729.00	40550	20240403	-71.57	8430	20240710	36.77	40550	-71.57	20240403	8430	36.77	20240710	40550	-71.57	20240403	8430	36.77	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
73	20241119	091309	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11630	-130	5	-1.11	224640530	19211	16.25	11760	11870	11590	15280	8240	11760	11693.33	4.67	-7338	12413	12086	11803	11476	11193	12250	11640	14	3520	100	7290	10	1	14017750	1630	-12.75	15.95	12	0.14	-912.00	729.00	40550	20240403	-71.32	8430	20240710	37.96	40550	-71.32	20240403	8430	37.96	20240710	40550	-71.32	20240403	8430	37.96	20240710	2.30	N	461030	100	14 억	654114	N	N	0	N	N
74	20241118	161226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11760	30	2	0.26	1390772330	117494	111.79	11730	12130	11520	15240	8220	11730	11837.01	4.64	3554	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1648	-12.89	16.13	12	0.84	-912.00	729.00	40550	20240403	-71.00	8430	20240710	39.50	40550	-71.00	20240403	8430	39.50	20240710	40550	-71.00	20240403	8430	39.50	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
75	20241118	151243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11730	0	3	0.00	1333606210	112625	107.16	11730	12130	11520	15240	8220	11730	11841.12	4.64	3194	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1644	-12.86	16.09	12	0.80	-912.00	729.00	40550	20240403	-71.07	8430	20240710	39.15	40550	-71.07	20240403	8430	39.15	20240710	40550	-71.07	20240403	8430	39.15	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
76	20241118	141247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11780	50	2	0.43	1139328250	96065	91.40	11730	12130	11520	15240	8220	11730	11859.97	4.64	-3780	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1651	-12.92	16.16	12	0.69	-912.00	729.00	40550	20240403	-70.95	8430	20240710	39.74	40550	-70.95	20240403	8430	39.74	20240710	40550	-70.95	20240403	8430	39.74	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
77	20241118	131232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11810	80	2	0.68	1028866200	86705	82.50	11730	12130	11520	15240	8220	11730	11866.28	4.64	-3750	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1655	-12.95	16.20	12	0.62	-912.00	729.00	40550	20240403	-70.88	8430	20240710	40.09	40550	-70.88	20240403	8430	40.09	20240710	40550	-70.88	20240403	8430	40.09	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
78	20241118	121242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11870	140	2	1.19	864664550	72848	69.31	11730	12130	11520	15240	8220	11730	11869.43	4.64	-2415	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1664	-13.02	16.28	12	0.52	-912.00	729.00	40550	20240403	-70.73	8430	20240710	40.81	40550	-70.73	20240403	8430	40.81	20240710	40550	-70.73	20240403	8430	40.81	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
79	20241118	111240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11960	230	2	1.96	775022820	65359	62.19	11730	12130	11520	15240	8220	11730	11857.94	4.64	-539	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1677	-13.11	16.41	12	0.47	-912.00	729.00	40550	20240403	-70.51	8430	20240710	41.87	40550	-70.51	20240403	8430	41.87	20240710	40550	-70.51	20240403	8430	41.87	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
80	20241118	101228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12000	270	2	2.30	645544340	54558	51.91	11730	12130	11520	15240	8220	11730	11832.26	4.64	-435	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1682	-13.16	16.46	12	0.39	-912.00	729.00	40550	20240403	-70.41	8430	20240710	42.35	40550	-70.41	20240403	8430	42.35	20240710	40550	-70.41	20240403	8430	42.35	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
81	20241118	091226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11780	50	2	0.43	224028510	19246	18.31	11730	12080	11520	15240	8220	11730	11640.26	4.64	6059	12303	12016	11703	11416	11103	11860	11260	14	3510	100	7270	10	1	14017750	1651	-12.92	16.16	12	0.14	-912.00	729.00	40550	20240403	-70.95	8430	20240710	39.74	40550	-70.95	20240403	8430	39.74	20240710	40550	-70.95	20240403	8430	39.74	20240710	2.43	N	461030	100	14 억	650548	N	N	0	N	N
82	20241115	161318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11730	-270	5	-2.25	1215618770	103793	68.95	11860	11990	11390	15600	8400	12000	11711.87	4.53	14961	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1644	-12.86	16.09	12	0.74	-912.00	729.00	40550	20240403	-71.07	8430	20240710	39.15	40550	-71.07	20240403	8430	39.15	20240710	40550	-71.07	20240403	8430	39.15	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
83	20241115	151352	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11790	-210	5	-1.75	1161448960	99179	65.88	11860	11990	11390	15600	8400	12000	11710.60	4.53	15732	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1653	-12.93	16.17	12	0.71	-912.00	729.00	40550	20240403	-70.92	8430	20240710	39.86	40550	-70.92	20240403	8430	39.86	20240710	40550	-70.92	20240403	8430	39.86	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
84	20241115	141336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11820	-180	5	-1.50	979680460	83781	55.65	11860	11990	11390	15600	8400	12000	11693.31	4.53	16789	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1657	-12.96	16.21	12	0.60	-912.00	729.00	40550	20240403	-70.85	8430	20240710	40.21	40550	-70.85	20240403	8430	40.21	20240710	40550	-70.85	20240403	8430	40.21	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
85	20241115	131334	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11710	-290	5	-2.42	849492250	72689	48.29	11860	11990	11390	15600	8400	12000	11686.63	4.53	13194	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1641	-12.84	16.06	12	0.52	-912.00	729.00	40550	20240403	-71.12	8430	20240710	38.91	40550	-71.12	20240403	8430	38.91	20240710	40550	-71.12	20240403	8430	38.91	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
86	20241115	121337	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11640	-360	5	-3.00	727712180	62253	41.35	11860	11990	11390	15600	8400	12000	11689.54	4.53	10554	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1632	-12.76	15.97	12	0.44	-912.00	729.00	40550	20240403	-71.29	8430	20240710	38.08	40550	-71.29	20240403	8430	38.08	20240710	40550	-71.29	20240403	8430	38.08	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
87	20241115	111304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11600	-400	5	-3.33	586179480	50079	33.27	11860	11990	11390	15600	8400	12000	11705.04	4.53	9788	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1626	-12.72	15.91	12	0.36	-912.00	729.00	40550	20240403	-71.39	8430	20240710	37.60	40550	-71.39	20240403	8430	37.60	20240710	40550	-71.39	20240403	8430	37.60	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
88	20241115	101304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11630	-370	5	-3.08	452572360	38608	25.65	11860	11990	11390	15600	8400	12000	11722.17	4.53	7954	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1630	-12.75	15.95	12	0.28	-912.00	729.00	40550	20240403	-71.32	8430	20240710	37.96	40550	-71.32	20240403	8430	37.96	20240710	40550	-71.32	20240403	8430	37.96	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
89	20241115	091221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11710	-290	5	-2.42	168930270	14368	9.54	11860	11990	11390	15600	8400	12000	11757.23	4.53	101	13426	12712	12356	11642	11286	12535	11465	14	3600	100	7440	10	1	14017750	1641	-12.84	16.06	12	0.10	-912.00	729.00	40550	20240403	-71.12	8430	20240710	38.91	40550	-71.12	20240403	8430	38.91	20240710	40550	-71.12	20240403	8430	38.91	20240710	2.55	N	461030	100	14 억	635576	N	N	6	N	N
90	20241114	161256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12010	-160	5	-1.31	1782800070	142243	64.15	12180	13070	12010	15820	8520	12170	12533.52	4.30	32030	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1684	-13.17	16.47	12	1.01	-912.00	729.00	40550	20240403	-70.38	8430	20240710	42.47	40550	-70.38	20240403	8430	42.47	20240710	40550	-70.38	20240403	8430	42.47	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
91	20241114	151304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12180	10	2	0.08	1564130110	124245	56.03	12180	13070	12050	15820	8520	12170	12589.13	4.30	30088	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1707	-13.36	16.71	12	0.89	-912.00	729.00	40550	20240403	-69.96	8430	20240710	44.48	40550	-69.96	20240403	8430	44.48	20240710	40550	-69.96	20240403	8430	44.48	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
92	20241114	141255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12410	240	2	1.97	1339867350	105999	47.80	12180	13070	12180	15820	8520	12170	12640.44	4.30	20924	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1740	-13.61	17.02	12	0.76	-912.00	729.00	40550	20240403	-69.40	8430	20240710	47.21	40550	-69.40	20240403	8430	47.21	20240710	40550	-69.40	20240403	8430	47.21	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
93	20241114	131256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12440	270	2	2.22	1123195670	88709	40.01	12180	13070	12180	15820	8520	12170	12661.66	4.30	20010	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1744	-13.64	17.06	12	0.63	-912.00	729.00	40550	20240403	-69.32	8430	20240710	47.57	40550	-69.32	20240403	8430	47.57	20240710	40550	-69.32	20240403	8430	47.57	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
94	20241114	121252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12630	460	2	3.78	1056031040	83341	37.58	12180	13070	12180	15820	8520	12170	12671.30	4.30	18037	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1770	-13.85	17.33	12	0.59	-912.00	729.00	40550	20240403	-68.85	8430	20240710	49.82	40550	-68.85	20240403	8430	49.82	20240710	40550	-68.85	20240403	8430	49.82	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
95	20241114	111254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12620	450	2	3.70	914690820	72070	32.50	12180	13070	12180	15820	8520	12170	12691.81	4.30	13411	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1769	-13.84	17.31	12	0.51	-912.00	729.00	40550	20240403	-68.88	8430	20240710	49.70	40550	-68.88	20240403	8430	49.70	20240710	40550	-68.88	20240403	8430	49.70	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
96	20241114	101313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12910	740	2	6.08	381091050	30221	13.63	12180	12910	12180	15820	8520	12170	12610.36	4.30	3800	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1810	-14.16	17.71	12	0.22	-912.00	729.00	40550	20240403	-68.16	8430	20240710	53.14	40550	-68.16	20240403	8430	53.14	20240710	40550	-68.16	20240403	8430	53.14	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
97	20241114	091246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12170	0	3	0.00	0	0	0.00	0	0	0	15820	8520	12170	0.00	4.30	0	13303	12736	12383	11816	11463	12560	11640	14	3650	100	7540	10	1	14017750	1706	-13.34	16.69	12	0.00	-912.00	729.00	40550	20240403	-69.99	8430	20240710	44.37	40550	-69.99	20240403	8430	44.37	20240710	40550	-69.99	20240403	8430	44.37	20240710	2.63	N	461030	100	14 억	603362	N	N	4	N	N
98	20241113	160859	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12170	-540	5	-4.25	2719756110	220406	82.17	12470	12950	12030	16520	8900	12710	12340.00	3.72	81886	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1706	-13.34	16.69	12	1.57	-912.00	729.00	40550	20240403	-69.99	8430	20240710	44.37	40550	-69.99	20240403	8430	44.37	20240710	40550	-69.99	20240403	8430	44.37	20240710	2.69	N	461030	100	14 억	521768	N	N	4	N	N
99	20241113	150937	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12200	-510	5	-4.01	2396388240	193654	72.19	12470	12950	12030	16520	8900	12710	12374.50	3.72	60103	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1710	-13.38	16.74	12	1.38	-912.00	729.00	40550	20240403	-69.91	8430	20240710	44.72	40550	-69.91	20240403	8430	44.72	20240710	40550	-69.91	20240403	8430	44.72	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
100	20241113	140934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12330	-380	5	-2.99	1946002740	156596	58.38	12470	12950	12200	16520	8900	12710	12426.81	3.72	46863	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1728	-13.52	16.91	12	1.12	-912.00	729.00	40550	20240403	-69.59	8430	20240710	46.26	40550	-69.59	20240403	8430	46.26	20240710	40550	-69.59	20240403	8430	46.26	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
101	20241113	130937	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12360	-350	5	-2.75	1726134900	138759	51.73	12470	12950	12200	16520	8900	12710	12439.71	3.72	43852	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1733	-13.55	16.95	12	0.99	-912.00	729.00	40550	20240403	-69.52	8430	20240710	46.62	40550	-69.52	20240403	8430	46.62	20240710	40550	-69.52	20240403	8430	46.62	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
102	20241113	120926	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12350	-360	5	-2.83	1539445050	123618	46.08	12470	12950	12200	16520	8900	12710	12453.14	3.72	41692	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1731	-13.54	16.94	12	0.88	-912.00	729.00	40550	20240403	-69.54	8430	20240710	46.50	40550	-69.54	20240403	8430	46.50	20240710	40550	-69.54	20240403	8430	46.50	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
103	20241113	110922	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12420	-290	5	-2.28	1335888900	107130	39.94	12470	12950	12200	16520	8900	12710	12469.68	3.72	39007	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1741	-13.62	17.04	12	0.76	-912.00	729.00	40550	20240403	-69.37	8430	20240710	47.33	40550	-69.37	20240403	8430	47.33	20240710	40550	-69.37	20240403	8430	47.33	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
104	20241113	100923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12330	-380	5	-2.99	938231320	74826	27.89	12470	12950	12290	16520	8900	12710	12538.73	3.72	23624	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1728	-13.52	16.91	12	0.53	-912.00	729.00	40550	20240403	-69.59	8430	20240710	46.26	40550	-69.59	20240403	8430	46.26	20240710	40550	-69.59	20240403	8430	46.26	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
105	20241113	090912	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12720	10	2	0.08	241223160	18946	7.06	12470	12950	12470	16520	8900	12710	12732.20	3.72	4240	13810	13260	12890	12340	11970	13075	12155	14	3810	100	7880	10	1	14017750	1783	-13.95	17.45	12	0.14	-912.00	729.00	40550	20240403	-68.63	8430	20240710	50.89	40550	-68.63	20240403	8430	50.89	20240710	40550	-68.63	20240403	8430	50.89	20240710	2.69	N	461030	100	14 억	521768	N	N	6	N	N
106	20241112	161209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12710	-800	5	-5.92	3432088340	266445	128.56	13270	13440	12520	17560	9460	13510	12881.23	3.19	74913	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1782	-13.94	17.43	12	1.90	-912.00	729.00	40550	20240403	-68.66	8430	20240710	50.77	40550	-68.66	20240403	8430	50.77	20240710	40550	-68.66	20240403	8430	50.77	20240710	2.79	N	461030	100	14 억	446804	N	N	6	N	N
107	20241112	151223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12730	-780	5	-5.77	3305319000	256482	123.75	13270	13440	12520	17560	9460	13510	12887.14	3.19	69198	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1784	-13.96	17.46	12	1.83	-912.00	729.00	40550	20240403	-68.61	8430	20240710	51.01	40550	-68.61	20240403	8430	51.01	20240710	40550	-68.61	20240403	8430	51.01	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
108	20241112	141226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12750	-760	5	-5.63	2905636370	225181	108.65	13270	13440	12520	17560	9460	13510	12903.56	3.19	59222	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1787	-13.98	17.49	12	1.61	-912.00	729.00	40550	20240403	-68.56	8430	20240710	51.25	40550	-68.56	20240403	8430	51.25	20240710	40550	-68.56	20240403	8430	51.25	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
109	20241112	131232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12850	-660	5	-4.89	2113105130	162786	78.54	13270	13440	12780	17560	9460	13510	12980.88	3.19	37234	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1801	-14.09	17.63	12	1.16	-912.00	729.00	40550	20240403	-68.31	8430	20240710	52.43	40550	-68.31	20240403	8430	52.43	20240710	40550	-68.31	20240403	8430	52.43	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
110	20241112	121221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12830	-680	5	-5.03	1907097900	146718	70.79	13270	13440	12780	17560	9460	13510	12998.39	3.19	33721	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1798	-14.07	17.60	12	1.05	-912.00	729.00	40550	20240403	-68.36	8430	20240710	52.19	40550	-68.36	20240403	8430	52.19	20240710	40550	-68.36	20240403	8430	52.19	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
111	20241112	111216	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12910	-600	5	-4.44	1570583320	120497	58.14	13270	13440	12790	17560	9460	13510	13034.21	3.19	27391	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1810	-14.16	17.71	12	0.86	-912.00	729.00	40550	20240403	-68.16	8430	20240710	53.14	40550	-68.16	20240403	8430	53.14	20240710	40550	-68.16	20240403	8430	53.14	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
112	20241112	101215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13050	-460	5	-3.40	1282571720	98323	47.44	13270	13440	12790	17560	9460	13510	13044.47	3.19	22984	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1829	-14.31	17.90	12	0.70	-912.00	729.00	40550	20240403	-67.82	8430	20240710	54.80	40550	-67.82	20240403	8430	54.80	20240710	40550	-67.82	20240403	8430	54.80	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
113	20241112	091215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13170	-340	5	-2.52	247796420	18647	9.00	13270	13440	13170	17560	9460	13510	13288.81	3.19	-1335	14456	13982	13706	13232	12956	13845	13095	14	4050	100	8370	10	1	14017750	1846	-14.44	18.07	12	0.13	-912.00	729.00	40550	20240403	-67.52	8430	20240710	56.23	40550	-67.52	20240403	8430	56.23	20240710	40550	-67.52	20240403	8430	56.23	20240710	2.79	N	461030	100	14 억	446804	N	N	3	N	N
114	20241111	161203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13510	-610	5	-4.32	2812816810	205592	157.00	14100	14180	13430	18350	9890	14120	13681.69	3.07	15535	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1894	-14.81	18.53	12	1.47	-912.00	729.00	40550	20240403	-66.68	8430	20240710	60.26	40550	-66.68	20240403	8430	60.26	20240710	40550	-66.68	20240403	8430	60.26	20240710	2.72	N	461030	100	14 억	430719	N	N	3	N	N
115	20241111	151240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13510	-610	5	-4.32	2692025000	196632	150.15	14100	14180	13440	18350	9890	14120	13690.68	3.07	15557	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1894	-14.81	18.53	12	1.40	-912.00	729.00	40550	20240403	-66.68	8430	20240710	60.26	40550	-66.68	20240403	8430	60.26	20240710	40550	-66.68	20240403	8430	60.26	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
116	20241111	141223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	-630	5	-4.46	2435292860	177615	135.63	14100	14180	13460	18350	9890	14120	13711.08	3.07	12151	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1891	-14.79	18.50	12	1.27	-912.00	729.00	40550	20240403	-66.73	8430	20240710	60.02	40550	-66.73	20240403	8430	60.02	20240710	40550	-66.73	20240403	8430	60.02	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
117	20241111	131223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13590	-530	5	-3.75	2270503930	165412	126.31	14100	14180	13460	18350	9890	14120	13726.36	3.07	14804	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1905	-14.90	18.64	12	1.18	-912.00	729.00	40550	20240403	-66.49	8430	20240710	61.21	40550	-66.49	20240403	8430	61.21	20240710	40550	-66.49	20240403	8430	61.21	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
118	20241111	121217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	-640	5	-4.53	2121277010	154380	117.89	14100	14180	13480	18350	9890	14120	13740.62	3.07	13919	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1890	-14.78	18.49	12	1.10	-912.00	729.00	40550	20240403	-66.76	8430	20240710	59.91	40550	-66.76	20240403	8430	59.91	20240710	40550	-66.76	20240403	8430	59.91	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
119	20241111	111213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13660	-460	5	-3.26	1653728790	119964	91.61	14100	14180	13650	18350	9890	14120	13785.21	3.07	7244	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1915	-14.98	18.74	12	0.86	-912.00	729.00	40550	20240403	-66.31	8430	20240710	62.04	40550	-66.31	20240403	8430	62.04	20240710	40550	-66.31	20240403	8430	62.04	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
120	20241111	101206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13830	-290	5	-2.05	1288415880	93382	71.31	14100	14180	13670	18350	9890	14120	13797.26	3.07	8586	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1939	-15.16	18.97	12	0.67	-912.00	729.00	40550	20240403	-65.89	8430	20240710	64.06	40550	-65.89	20240403	8430	64.06	20240710	40550	-65.89	20240403	8430	64.06	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
121	20241111	091203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13770	-350	5	-2.48	319819000	22946	17.52	14100	14180	13770	18350	9890	14120	13937.90	3.07	-5051	14740	14430	14250	13940	13760	14585	14095	14	4230	100	8750	10	1	14017750	1930	-15.10	18.89	12	0.16	-912.00	729.00	40550	20240403	-66.04	8430	20240710	63.35	40550	-66.04	20240403	8430	63.35	20240710	40550	-66.04	20240403	8430	63.35	20240710	2.72	N	461030	100	14 억	430719	N	N	2	N	N
122	20241108	161152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14120	110	2	0.79	1843407530	129057	85.10	14070	14560	14070	18210	9810	14010	14284.24	2.80	37923	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	1979	-15.48	19.37	12	0.92	-912.00	729.00	40550	20240403	-65.18	8430	20240710	67.50	40550	-65.18	20240403	8430	67.50	20240710	40550	-65.18	20240403	8430	67.50	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
123	20241108	151207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	120	2	0.86	1746501530	122197	80.57	14070	14560	14070	18210	9810	14010	14292.51	2.80	37049	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	1981	-15.49	19.38	12	0.87	-912.00	729.00	40550	20240403	-65.15	8430	20240710	67.62	40550	-65.15	20240403	8430	67.62	20240710	40550	-65.15	20240403	8430	67.62	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
124	20241108	141205	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14230	220	2	1.57	1389897600	97051	63.99	14070	14560	14070	18210	9810	14010	14321.31	2.80	31428	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	1995	-15.60	19.52	12	0.69	-912.00	729.00	40550	20240403	-64.91	8430	20240710	68.80	40550	-64.91	20240403	8430	68.80	20240710	40550	-64.91	20240403	8430	68.80	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
125	20241108	131207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14200	190	2	1.36	1115389360	77668	51.21	14070	14560	14070	18210	9810	14010	14360.99	2.80	24652	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	1991	-15.57	19.48	12	0.55	-912.00	729.00	40550	20240403	-64.98	8430	20240710	68.45	40550	-64.98	20240403	8430	68.45	20240710	40550	-64.98	20240403	8430	68.45	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
126	20241108	121205	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14260	250	2	1.78	1040537910	72412	47.75	14070	14560	14070	18210	9810	14010	14369.69	2.80	25163	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	1999	-15.64	19.56	12	0.52	-912.00	729.00	40550	20240403	-64.83	8430	20240710	69.16	40550	-64.83	20240403	8430	69.16	20240710	40550	-64.83	20240403	8430	69.16	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
127	20241108	111208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	380	2	2.71	928443740	64577	42.58	14070	14560	14070	18210	9810	14010	14377.31	2.80	24250	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	2017	-15.78	19.74	12	0.46	-912.00	729.00	40550	20240403	-64.51	8430	20240710	70.70	40550	-64.51	20240403	8430	70.70	20240710	40550	-64.51	20240403	8430	70.70	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
128	20241108	101214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14310	300	2	2.14	756541680	52625	34.70	14070	14560	14070	18210	9810	14010	14376.09	2.80	18480	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	2006	-15.69	19.63	12	0.38	-912.00	729.00	40550	20240403	-64.71	8430	20240710	69.75	40550	-64.71	20240403	8430	69.75	20240710	40550	-64.71	20240403	8430	69.75	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
129	20241108	091204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14440	430	2	3.07	383110780	26672	17.59	14070	14560	14070	18210	9810	14010	14363.78	2.80	19070	15270	14640	14320	13690	13370	14480	13530	14	4200	100	8680	10	1	14017750	2024	-15.83	19.81	12	0.19	-912.00	729.00	40550	20240403	-64.39	8430	20240710	71.29	40550	-64.39	20240403	8430	71.29	20240710	40550	-64.39	20240403	8430	71.29	20240710	2.69	N	461030	100	14 억	392745	N	N	2	N	N
130	20241107	161156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14010	-780	5	-5.27	2133257390	150093	111.62	14900	14950	14000	19220	10360	14790	14213.09	0.00	-33141	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1964	-15.36	19.22	12	1.07	-912.00	729.00	40550	20240403	-65.45	8430	20240710	66.19	40550	-65.45	20240403	8430	66.19	20240710	40550	-65.45	20240403	8430	66.19	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
131	20241107	151202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14040	-750	5	-5.07	2020724240	142069	105.66	14900	14950	14000	19220	10360	14790	14223.54	0.00	-32720	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1968	-15.39	19.26	12	1.01	-912.00	729.00	40550	20240403	-65.38	8430	20240710	66.55	40550	-65.38	20240403	8430	66.55	20240710	40550	-65.38	20240403	8430	66.55	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
132	20241107	141207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-680	5	-4.60	1656955800	116165	86.39	14900	14950	14020	19220	10360	14790	14263.81	0.00	-23919	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1978	-15.47	19.36	12	0.83	-912.00	729.00	40550	20240403	-65.20	8430	20240710	67.38	40550	-65.20	20240403	8430	67.38	20240710	40550	-65.20	20240403	8430	67.38	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
133	20241107	131206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14100	-690	5	-4.67	1323438300	92634	68.89	14900	14950	14020	19220	10360	14790	14286.74	0.00	-22524	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1977	-15.46	19.34	12	0.66	-912.00	729.00	40550	20240403	-65.23	8430	20240710	67.26	40550	-65.23	20240403	8430	67.26	20240710	40550	-65.23	20240403	8430	67.26	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
134	20241107	121200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14220	-570	5	-3.85	1055995240	73712	54.82	14900	14950	14020	19220	10360	14790	14325.96	0.00	-16738	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1993	-15.59	19.51	12	0.53	-912.00	729.00	40550	20240403	-64.93	8430	20240710	68.68	40550	-64.93	20240403	8430	68.68	20240710	40550	-64.93	20240403	8430	68.68	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
135	20241107	111156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14100	-690	5	-4.67	841418450	58543	43.54	14900	14950	14020	19220	10360	14790	14372.66	0.00	-12343	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1977	-15.46	19.34	12	0.42	-912.00	729.00	40550	20240403	-65.23	8430	20240710	67.26	40550	-65.23	20240403	8430	67.26	20240710	40550	-65.23	20240403	8430	67.26	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
136	20241107	101158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14230	-560	5	-3.79	655208000	45387	33.75	14900	14950	14020	19220	10360	14790	14436.03	0.00	-10490	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	1995	-15.60	19.52	12	0.32	-912.00	729.00	40550	20240403	-64.91	8430	20240710	68.80	40550	-64.91	20240403	8430	68.80	20240710	40550	-64.91	20240403	8430	68.80	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
137	20241107	091201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	-110	5	-0.74	171852440	11659	8.67	14900	14950	14660	19220	10360	14790	14739.90	0.00	-5511	15663	15226	14793	14356	13923	15445	14575	14	4430	100	9160	10	1	14017750	2058	-16.10	20.14	12	0.08	-912.00	729.00	40550	20240403	-63.80	8430	20240710	74.14	40550	-63.80	20240403	8430	74.14	20240710	40550	-63.80	20240403	8430	74.14	20240710	2.68	N	461030	100	14 억	0	N	N	2	N	N
138	20241106	161211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14790	290	2	2.00	1982489230	134215	156.48	14520	15230	14360	18850	10150	14500	14771.00	0.00	8395	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2073	-16.22	20.29	12	0.96	-912.00	729.00	40550	20240403	-63.53	8430	20240710	75.44	40550	-63.53	20240403	8430	75.44	20240710	40550	-63.53	20240403	8430	75.44	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
139	20241106	151246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	150	2	1.03	1865223530	126253	147.19	14520	15230	14360	18850	10150	14500	14773.71	0.00	3148	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2054	-16.06	20.10	12	0.90	-912.00	729.00	40550	20240403	-63.87	8430	20240710	73.78	40550	-63.87	20240403	8430	73.78	20240710	40550	-63.87	20240403	8430	73.78	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
140	20241106	141235	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14540	40	2	0.28	1644085290	111124	129.56	14520	15230	14360	18850	10150	14500	14795.06	0.00	1155	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2038	-15.94	19.95	12	0.79	-912.00	729.00	40550	20240403	-64.14	8430	20240710	72.48	40550	-64.14	20240403	8430	72.48	20240710	40550	-64.14	20240403	8430	72.48	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
141	20241106	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14560	60	2	0.41	1426071000	96144	112.09	14520	15230	14360	18850	10150	14500	14832.67	0.00	-1761	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2041	-15.96	19.97	12	0.69	-912.00	729.00	40550	20240403	-64.09	8430	20240710	72.72	40550	-64.09	20240403	8430	72.72	20240710	40550	-64.09	20240403	8430	72.72	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
142	20241106	121208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14580	80	2	0.55	1094860200	73341	85.51	14520	15230	14510	18850	10150	14500	14928.38	0.00	-1906	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2044	-15.99	20.00	12	0.52	-912.00	729.00	40550	20240403	-64.04	8430	20240710	72.95	40550	-64.04	20240403	8430	72.95	20240710	40550	-64.04	20240403	8430	72.95	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
143	20241106	111214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	180	2	1.24	951306240	63517	74.05	14520	15230	14520	18850	10150	14500	14977.23	0.00	219	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2058	-16.10	20.14	12	0.45	-912.00	729.00	40550	20240403	-63.80	8430	20240710	74.14	40550	-63.80	20240403	8430	74.14	20240710	40550	-63.80	20240403	8430	74.14	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
144	20241106	101218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14930	430	2	2.97	782845360	52151	60.80	14520	15230	14520	18850	10150	14500	15011.18	0.00	7357	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2093	-16.37	20.48	12	0.37	-912.00	729.00	40550	20240403	-63.18	8430	20240710	77.11	40550	-63.18	20240403	8430	77.11	20240710	40550	-63.18	20240403	8430	77.11	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
145	20241106	091212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15190	690	2	4.76	304248300	20371	23.75	14520	15230	14520	18850	10150	14500	14935.47	0.00	4421	15373	14936	14713	14276	14053	14825	14165	14	4350	100	8990	10	1	14017750	2129	-16.66	20.84	12	0.15	-912.00	729.00	40550	20240403	-62.54	8430	20240710	80.19	40550	-62.54	20240403	8430	80.19	20240710	40550	-62.54	20240403	8430	80.19	20240710	2.69	N	461030	100	14 억	0	N	N	2	N	N
146	20241105	161135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	-420	5	-2.82	1258716470	85338	52.39	14920	15150	14490	19390	10450	14920	14749.66	0.00	-22881	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2033	-15.90	19.89	12	0.61	-912.00	729.00	40550	20240403	-64.24	8430	20240710	72.00	40550	-64.24	20240403	8430	72.00	20240710	40550	-64.24	20240403	8430	72.00	20240710	2.81	N	461030	100	14 억	0	N	N	2	N	N
147	20241105	151201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14640	-280	5	-1.88	1149413000	77816	47.78	14920	15150	14590	19390	10450	14920	14770.66	0.00	-20546	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2052	-16.05	20.08	12	0.56	-912.00	729.00	40550	20240403	-63.90	8430	20240710	73.67	40550	-63.90	20240403	8430	73.67	20240710	40550	-63.90	20240403	8430	73.67	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
148	20241105	141154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	-140	5	-0.94	918638520	62064	38.10	14920	15150	14650	19390	10450	14920	14801.22	0.00	-14228	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2072	-16.21	20.27	12	0.44	-912.00	729.00	40550	20240403	-63.55	8430	20240710	75.33	40550	-63.55	20240403	8430	75.33	20240710	40550	-63.55	20240403	8430	75.33	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
149	20241105	131203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	-140	5	-0.94	763003220	51503	31.62	14920	15150	14650	19390	10450	14920	14814.47	0.00	-10396	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2072	-16.21	20.27	12	0.37	-912.00	729.00	40550	20240403	-63.55	8430	20240710	75.33	40550	-63.55	20240403	8430	75.33	20240710	40550	-63.55	20240403	8430	75.33	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
150	20241105	121151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14750	-170	5	-1.14	698440110	47121	28.93	14920	15150	14650	19390	10450	14920	14822.00	0.00	-9627	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2068	-16.17	20.23	12	0.34	-912.00	729.00	40550	20240403	-63.63	8430	20240710	74.97	40550	-63.63	20240403	8430	74.97	20240710	40550	-63.63	20240403	8430	74.97	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
151	20241105	111136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14740	-180	5	-1.21	617186530	41599	25.54	14920	15150	14650	19390	10450	14920	14836.31	0.00	-6424	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2066	-16.16	20.22	12	0.30	-912.00	729.00	40550	20240403	-63.65	8430	20240710	74.85	40550	-63.65	20240403	8430	74.85	20240710	40550	-63.65	20240403	8430	74.85	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
152	20241105	101148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	-190	5	-1.27	504841120	33975	20.86	14920	15150	14650	19390	10450	14920	14858.96	0.00	-6917	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2065	-16.15	20.21	12	0.24	-912.00	729.00	40550	20240403	-63.67	8430	20240710	74.73	40550	-63.67	20240403	8430	74.73	20240710	40550	-63.67	20240403	8430	74.73	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
153	20241105	091143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14970	50	2	0.34	160263560	10683	6.56	14920	15150	14760	19390	10450	14920	15002.74	0.00	-2399	15786	15352	14526	14092	13266	15570	14310	14	4470	100	9250	10	1	14017750	2098	-16.41	20.53	12	0.08	-912.00	729.00	40550	20240403	-63.08	8430	20240710	77.58	40550	-63.08	20240403	8430	77.58	20240710	40550	-63.08	20240403	8430	77.58	20240710	2.81	N	461030	100	14 억	0	N	N	1	N	N
154	20241104	161133	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14920	980	2	7.03	2362739610	162357	84.09	13810	14960	13700	18120	9760	13940	14551.29	0.00	31285	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2091	-16.36	20.47	12	1.16	-912.00	729.00	40550	20240403	-63.21	8430	20240710	76.99	40550	-63.21	20240403	8430	76.99	20240710	40550	-63.21	20240403	8430	76.99	20240710	2.78	N	461030	100	14 억	0	N	N	1	N	N
155	20241104	151155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14940	1000	2	7.17	2233846670	153705	79.61	13810	14960	13700	18120	9760	13940	14533.34	0.00	34182	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2094	-16.38	20.49	12	1.10	-912.00	729.00	40550	20240403	-63.16	8430	20240710	77.22	40550	-63.16	20240403	8430	77.22	20240710	40550	-63.16	20240403	8430	77.22	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
156	20241104	141136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	900	2	6.46	1838237230	126941	65.75	13810	14900	13700	18120	9760	13940	14481.04	0.00	32321	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2080	-16.27	20.36	12	0.91	-912.00	729.00	40550	20240403	-63.40	8430	20240710	76.04	40550	-63.40	20240403	8430	76.04	20240710	40550	-63.40	20240403	8430	76.04	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
157	20241104	131052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	880	2	6.31	1736997170	120115	62.21	13810	14900	13700	18120	9760	13940	14461.12	0.00	29030	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2077	-16.25	20.33	12	0.86	-912.00	729.00	40550	20240403	-63.45	8430	20240710	75.80	40550	-63.45	20240403	8430	75.80	20240710	40550	-63.45	20240403	8430	75.80	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
158	20241104	121120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14810	870	2	6.24	1601684360	110991	57.49	13810	14900	13700	18120	9760	13940	14430.76	0.00	27968	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2076	-16.24	20.32	12	0.79	-912.00	729.00	40550	20240403	-63.48	8430	20240710	75.68	40550	-63.48	20240403	8430	75.68	20240710	40550	-63.48	20240403	8430	75.68	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
159	20241104	111110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	880	2	6.31	1443281480	100306	51.95	13810	14900	13700	18120	9760	13940	14388.79	0.00	28386	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2077	-16.25	20.33	12	0.72	-912.00	729.00	40550	20240403	-63.45	8430	20240710	75.80	40550	-63.45	20240403	8430	75.80	20240710	40550	-63.45	20240403	8430	75.80	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
160	20241104	101059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	790	2	5.67	996781550	70071	36.29	13810	14730	13700	18120	9760	13940	14225.31	0.00	18520	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	2065	-16.15	20.21	12	0.50	-912.00	729.00	40550	20240403	-63.67	8430	20240710	74.73	40550	-63.67	20240403	8430	74.73	20240710	40550	-63.67	20240403	8430	74.73	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
161	20241104	091120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14070	130	2	0.93	220808620	15855	8.21	13810	14190	13810	18120	9760	13940	13926.75	0.00	4212	14846	14392	14046	13592	13246	14220	13420	14	4180	100	8640	10	1	14017750	1972	-15.43	19.30	12	0.11	-912.00	729.00	40550	20240403	-65.30	8430	20240710	66.90	40550	-65.30	20240403	8430	66.90	20240710	40550	-65.30	20240403	8430	66.90	20240710	2.78	N	461030	100	14 억	0	N	N	54	N	N
162	20241101	161035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13940	-670	5	-4.59	2691101320	190788	150.95	14420	14500	13700	18990	10230	14610	14105.69	0.00	7999	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	1954	-15.29	19.12	12	1.36	-912.00	729.00	40550	20240403	-65.62	8430	20240710	65.36	40550	-65.62	20240403	8430	65.36	20240710	40550	-65.62	20240403	8430	65.36	20240710	2.75	N	461030	100	14 억	0	N	N	54	N	N
163	20241101	151100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14330	-280	5	-1.92	2553017850	180898	143.12	14420	14500	13700	18990	10230	14610	14113.02	0.00	6623	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	2009	-15.71	19.66	12	1.29	-912.00	729.00	40550	20240403	-64.66	8430	20240710	69.99	40550	-64.66	20240403	8430	69.99	20240710	40550	-64.66	20240403	8430	69.99	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
164	20241101	141008	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14180	-430	5	-2.94	2001767020	141768	112.17	14420	14500	13700	18990	10230	14610	14120.02	0.00	3471	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	1988	-15.55	19.45	12	1.01	-912.00	729.00	40550	20240403	-65.03	8430	20240710	68.21	40550	-65.03	20240403	8430	68.21	20240710	40550	-65.03	20240403	8430	68.21	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
165	20241101	131244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	-340	5	-2.33	1858387630	131658	104.17	14420	14500	13700	18990	10230	14610	14115.27	0.00	1724	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	2000	-15.65	19.57	12	0.94	-912.00	729.00	40550	20240403	-64.81	8430	20240710	69.28	40550	-64.81	20240403	8430	69.28	20240710	40550	-64.81	20240403	8430	69.28	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
166	20241101	121243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14320	-290	5	-1.98	1766702780	125231	99.08	14420	14500	13700	18990	10230	14610	14107.55	0.00	-548	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	2007	-15.70	19.64	12	0.89	-912.00	729.00	40550	20240403	-64.69	8430	20240710	69.87	40550	-64.69	20240403	8430	69.87	20240710	40550	-64.69	20240403	8430	69.87	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
167	20241101	111240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	-400	5	-2.74	1597135380	113358	89.69	14420	14500	13700	18990	10230	14610	14089.30	0.00	-5385	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	1992	-15.58	19.49	12	0.81	-912.00	729.00	40550	20240403	-64.96	8430	20240710	68.56	40550	-64.96	20240403	8430	68.56	20240710	40550	-64.96	20240403	8430	68.56	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
168	20241101	101242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14320	-290	5	-1.98	1360625270	96652	76.47	14420	14500	13700	18990	10230	14610	14077.57	0.00	-9674	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	2007	-15.70	19.64	12	0.69	-912.00	729.00	40550	20240403	-64.69	8430	20240710	69.87	40550	-64.69	20240403	8430	69.87	20240710	40550	-64.69	20240403	8430	69.87	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N
169	20241101	091237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14190	-420	5	-2.87	333930370	23353	18.48	14420	14500	14140	18990	10230	14610	14299.25	0.00	-8420	15270	14940	14770	14440	14270	14855	14355	14	4380	100	9050	10	1	14017750	1989	-15.56	19.47	12	0.17	-912.00	729.00	40550	20240403	-65.01	8430	20240710	68.33	40550	-65.01	20240403	8430	68.33	20240710	40550	-65.01	20240403	8430	68.33	20240710	2.75	N	461030	100	14 억	0	N	N	93	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History