KissMeData/039340/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6060	70	2	1.17	1866316970	310349	117.99	6100	6130	5960	7780	4200	5990	6013.61	3.66	11668	12586	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1394	13.00	0.76	12	1.35	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.30	N	039340	500	115 억	412464	N	N	N	N
3	20241129	150518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6050	60	2	1.00	1861517680	309556	117.69	6100	6130	5960	7780	4200	5990	6013.51	3.67	12870	13069	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1392	12.98	0.76	12	1.35	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.30	N	039340	500	115 억	413666	N	N	N	N
4	20241129	140516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	10	2	0.17	1714446570	285184	108.42	6100	6130	5960	7780	4200	5990	6011.72	3.71	17204	18122	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	1.24	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	418000	N	N	N	N
5	20241129	130516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	10	2	0.17	1702855630	283244	107.68	6100	6130	5960	7780	4200	5990	6011.97	3.71	17245	18163	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	1.23	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	418041	N	N	N	N
6	20241129	120519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	-30	5	-0.50	1698584220	282531	107.41	6100	6130	5960	7780	4200	5990	6012.03	3.71	17410	18328	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1371	12.79	0.75	12	1.23	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.30	N	039340	500	115 억	418206	N	N	N	N
7	20241129	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	10	2	0.17	1683217300	279962	106.44	6100	6130	5990	7780	4200	5990	6012.31	3.71	17368	18286	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	1.22	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	418164	N	N	N	N
8	20241129	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6040	50	2	0.83	1346884220	223909	85.13	6100	6130	5990	7780	4200	5990	6015.32	3.69	15203	15514	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1389	12.96	0.76	12	0.97	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.30	N	039340	500	115 억	415999	N	N	N	N
9	20241129	090516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6130	140	2	2.34	74499330	12231	4.65	6100	6130	6050	7780	4200	5990	6091.03	3.56	-87	142	6150	6070	5990	5910	5830	6110	5950	115	1790	500	4070	10	1	23000000	1410	13.15	0.77	12	0.05	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.30	N	039340	500	115 억	400709	N	N	N	N
10	20241128	160513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	90	2	1.53	1533808840	255525	93.86	5980	6070	5910	7670	4130	5900	6002.58	3.56	4443	4442	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1378	12.85	0.75	12	1.11	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.30	N	039340	500	115 억	400796	N	N	N	N
11	20241128	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6030	130	2	2.20	1531159310	255083	93.70	5980	6070	5910	7670	4130	5900	6002.59	3.55	4112	4093	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1387	12.94	0.76	12	1.11	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.30	N	039340	500	115 억	400465	N	N	N	N
12	20241128	140521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	60	2	1.02	1382054080	230243	84.57	5980	6070	5920	7670	4130	5900	6002.59	3.54	2592	2769	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1371	12.79	0.75	12	1.00	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.30	N	039340	500	115 억	398945	N	N	N	N
13	20241128	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	50	2	0.85	1380423730	229969	84.47	5980	6070	5920	7670	4130	5900	6002.65	3.54	2838	2563	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1369	12.77	0.75	12	1.00	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6760	-11.98	20240405	4930	20.69	20240805	6760	-11.98	20240405	4930	20.69	20240805	0.30	N	039340	500	115 억	399191	N	N	N	N
14	20241128	120521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	70	2	1.19	1367342130	227769	83.67	5980	6070	5920	7670	4130	5900	6003.20	3.54	2332	2248	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1373	12.81	0.75	12	0.99	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.30	N	039340	500	115 억	398685	N	N	N	N
15	20241128	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	1358233880	226247	83.11	5980	6070	5920	7670	4130	5900	6003.32	3.54	3062	3040	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1375	12.83	0.75	12	0.98	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.30	N	039340	500	115 억	399415	N	N	N	N
16	20241128	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	20	2	0.34	1287404510	214470	78.78	5980	6070	5920	7670	4130	5900	6002.73	3.56	5383	5322	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1362	12.70	0.74	12	0.93	466.00	7981.00	6760	20240405	-12.43	4930	20240805	20.08	6760	-12.43	20240405	4930	20.08	20240805	6760	-12.43	20240405	4930	20.08	20240805	0.30	N	039340	500	115 억	401736	N	N	N	N
17	20241128	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	2108940	353	0.13	5980	5980	5950	7670	4130	5900	5974.33	3.52	-20	-20	6233	6066	5983	5816	5733	6025	5775	115	1770	500	4010	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.30	N	039340	500	115 억	396333	N	N	N	N
18	20241127	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-100	5	-1.67	1635948130	272229	781.41	6150	6150	5900	7800	4200	6000	6010.77	3.52	-17212	-17218	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1357	12.66	0.74	12	1.18	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	396353	N	N	N	N
19	20241127	150515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	10	2	0.17	1587109470	263993	757.77	6150	6150	5930	7800	4200	6000	6011.94	3.50	-18877	-18883	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1382	12.90	0.75	12	1.15	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.30	N	039340	500	115 억	394688	N	N	N	N
20	20241127	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-60	5	-1.00	1464115290	243601	699.24	6150	6150	5930	7800	4200	6000	6010.30	3.54	-14415	-14421	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1366	12.75	0.74	12	1.06	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.30	N	039340	500	115 억	399150	N	N	N	N
21	20241127	130512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	-50	5	-0.83	1461074040	243089	697.77	6150	6150	5950	7800	4200	6000	6010.45	3.54	-14391	-14397	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1369	12.77	0.75	12	1.06	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6760	-11.98	20240405	4930	20.69	20240805	6760	-11.98	20240405	4930	20.69	20240805	0.30	N	039340	500	115 억	399174	N	N	N	N
22	20241127	120516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	1457832220	242545	696.21	6150	6150	5960	7800	4200	6000	6010.56	3.54	-14368	-14374	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	1.05	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.30	N	039340	500	115 억	399197	N	N	N	N
23	20241127	110516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	0	3	0.00	1456160230	242265	695.40	6150	6150	5990	7800	4200	6000	6010.61	3.54	-14332	-14338	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	1.05	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	399233	N	N	N	N
24	20241127	100515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	1454434550	241977	694.58	6150	6150	5990	7800	4200	6000	6010.63	3.54	-14206	-14212	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	1.05	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.30	N	039340	500	115 억	399359	N	N	N	N
25	20241127	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6050	50	2	0.83	89223660	14616	41.95	6150	6150	6030	7800	4200	6000	6104.52	3.65	-2142	-2031	6106	6052	5966	5912	5826	6080	5940	115	1800	500	4080	10	1	23000000	1392	12.98	0.76	12	0.06	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.30	N	039340	500	115 억	411423	N	N	N	N
26	20241126	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	10	2	0.17	208607600	34832	121.18	5990	6020	5880	7780	4200	5990	5988.96	3.67	-458	-458	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.15	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	413565	N	N	N	N
27	20241126	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	10	2	0.17	198936240	33219	115.57	5990	6020	5880	7780	4200	5990	5988.63	3.67	-459	-459	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.14	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.30	N	039340	500	115 억	413564	N	N	N	N
28	20241126	140511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	-60	5	-1.00	17575110	2973	10.34	5990	5990	5880	7780	4200	5990	5911.57	3.67	-459	-459	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1364	12.73	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	413564	N	N	N	N
29	20241126	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-50	5	-0.83	16905820	2860	9.95	5990	5990	5880	7780	4200	5990	5911.13	3.67	-459	-459	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1366	12.75	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.30	N	039340	500	115 억	413564	N	N	N	N
30	20241126	120515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	-70	5	-1.17	16023340	2711	9.43	5990	5990	5880	7780	4200	5990	5910.49	3.67	-459	-457	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1362	12.70	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.43	4930	20240805	20.08	6760	-12.43	20240405	4930	20.08	20240805	6760	-12.43	20240405	4930	20.08	20240805	0.30	N	039340	500	115 억	413564	N	N	N	N
31	20241126	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	-40	5	-0.67	13707500	2319	8.07	5990	5990	5880	7780	4200	5990	5910.95	3.67	-521	-521	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1369	12.77	0.75	12	0.01	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6760	-11.98	20240405	4930	20.69	20240805	6760	-11.98	20240405	4930	20.69	20240805	0.30	N	039340	500	115 억	413502	N	N	N	N
32	20241126	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-90	5	-1.50	9225090	1560	5.43	5990	5990	5890	7780	4200	5990	5913.52	3.67	-332	-318	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1357	12.66	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	413691	N	N	N	N
33	20241126	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	0	3	0.00	245590	41	0.14	5990	5990	5990	7780	4200	5990	5990.00	3.67	-5	-5	6090	6040	5940	5890	5790	6065	5915	115	1790	500	4070	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.30	N	039340	500	115 억	414018	N	N	N	N
34	20241125	160502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	60	2	1.01	170664620	28735	201.18	5930	5990	5840	7700	4160	5930	5939.26	3.67	-327	-327	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1378	12.85	0.75	12	0.12	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.30	N	039340	500	115 억	414023	N	N	N	N
35	20241125	150510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	10	2	0.17	158487060	26702	186.95	5930	5990	5840	7700	4160	5930	5935.40	3.67	-317	-317	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1366	12.75	0.74	12	0.12	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.30	N	039340	500	115 억	414033	N	N	N	N
36	20241125	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	0	3	0.00	28846540	4896	34.28	5930	5930	5840	7700	4160	5930	5891.86	3.67	-181	-179	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1364	12.73	0.74	12	0.02	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	414169	N	N	N	N
37	20241125	130504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-30	5	-0.51	16409270	2793	19.55	5930	5930	5840	7700	4160	5930	5875.14	3.67	-181	-181	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1357	12.66	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	414169	N	N	N	N
38	20241125	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-30	5	-0.51	12058480	2053	14.37	5930	5930	5840	7700	4160	5930	5873.59	3.67	-181	-181	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1357	12.66	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	414169	N	N	N	N
39	20241125	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5890	-40	5	-0.67	11639580	1982	13.88	5930	5930	5840	7700	4160	5930	5872.64	3.67	-181	-181	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1355	12.64	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6760	-12.87	20240405	4930	19.47	20240805	6760	-12.87	20240405	4930	19.47	20240805	0.30	N	039340	500	115 억	414169	N	N	N	N
40	20241125	100502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5850	-80	5	-1.35	10013210	1705	11.94	5930	5930	5850	7700	4160	5930	5872.85	3.67	-178	-163	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6760	-13.46	20240405	4930	18.66	20240805	6760	-13.46	20240405	4930	18.66	20240805	0.30	N	039340	500	115 억	414172	N	N	N	N
41	20241125	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	0	3	0.00	563350	95	0.67	5930	5930	5930	7700	4160	5930	5930.00	3.68	-14	-14	6083	6006	5923	5846	5763	5965	5805	115	1770	500	4030	10	1	23000000	1364	12.73	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	414336	N	N	N	N
42	20241122	160440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	20	2	0.34	84516440	14257	134.25	5990	6000	5840	7680	4140	5910	5928.07	3.68	-1819	-1819	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1364	12.73	0.74	12	0.06	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	414350	N	N	N	N
43	20241122	150443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	64532570	10886	102.50	5990	6000	5840	7680	4140	5910	5928.03	3.68	-1818	-1803	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1357	12.66	0.74	12	0.05	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	414351	N	N	N	N
44	20241122	140445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5910	0	3	0.00	56081850	9445	88.94	5990	6000	5860	7680	4140	5910	5937.73	3.68	-1927	-1912	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1359	12.68	0.74	12	0.04	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6760	-12.57	20240405	4930	19.88	20240805	6760	-12.57	20240405	4930	19.88	20240805	0.30	N	039340	500	115 억	414242	N	N	N	N
45	20241122	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	50	2	0.85	51031000	8585	80.84	5990	6000	5870	7680	4140	5910	5944.21	3.68	-1928	-1928	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1371	12.79	0.75	12	0.04	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.30	N	039340	500	115 억	414241	N	N	N	N
46	20241122	120445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	30	2	0.51	45611710	7671	72.23	5990	6000	5870	7680	4140	5910	5945.99	3.68	-1775	-1775	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1366	12.75	0.74	12	0.03	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.30	N	039340	500	115 억	414394	N	N	N	N
47	20241122	110442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	20	2	0.34	44572950	7496	70.58	5990	6000	5870	7680	4140	5910	5946.23	3.68	-1775	-1775	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1364	12.73	0.74	12	0.03	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	414394	N	N	N	N
48	20241122	100450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	9616670	1624	15.29	5990	5990	5870	7680	4140	5910	5921.59	3.68	-887	-887	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1357	12.66	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.30	N	039340	500	115 억	415282	N	N	N	N
49	20241122	090445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	20	2	0.34	2236220	374	3.52	5990	5990	5920	7680	4140	5910	5979.20	3.69	-11	-11	5976	5942	5896	5862	5816	5960	5880	115	1770	500	4010	10	1	23000000	1364	12.73	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.30	N	039340	500	115 억	416158	N	N	N	N
50	20241121	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5910	-20	5	-0.34	62605590	10615	29.99	5900	5930	5850	7700	4160	5930	5897.84	3.69	-5097	-5097	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1359	12.68	0.74	12	0.05	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6760	-12.57	20240405	4930	19.88	20240805	6760	-12.57	20240405	4930	19.88	20240805	0.31	N	039340	500	115 억	416169	N	N	N	N
51	20241121	150452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-30	5	-0.51	59079240	10018	28.30	5900	5930	5850	7700	4160	5930	5897.31	3.69	-5097	-5097	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1357	12.66	0.74	12	0.04	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.31	N	039340	500	115 억	416169	N	N	N	N
52	20241121	140451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5890	-40	5	-0.67	33909780	5758	16.27	5900	5920	5850	7700	4160	5930	5889.16	3.71	-3395	-3395	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1355	12.64	0.74	12	0.03	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6760	-12.87	20240405	4930	19.47	20240805	6760	-12.87	20240405	4930	19.47	20240805	0.31	N	039340	500	115 억	417871	N	N	N	N
53	20241121	130446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5890	-40	5	-0.67	15587680	2651	7.49	5900	5920	5850	7700	4160	5930	5879.92	3.72	-1686	-1686	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1355	12.64	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6760	-12.87	20240405	4930	19.47	20240805	6760	-12.87	20240405	4930	19.47	20240805	0.31	N	039340	500	115 억	419580	N	N	N	N
54	20241121	120446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5890	-40	5	-0.67	14598290	2483	7.01	5900	5920	5850	7700	4160	5930	5879.30	3.72	-1666	-1666	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1355	12.64	0.74	12	0.01	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6760	-12.87	20240405	4930	19.47	20240805	6760	-12.87	20240405	4930	19.47	20240805	0.31	N	039340	500	115 억	419600	N	N	N	N
55	20241121	110445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5880	-50	5	-0.84	11368140	1932	5.46	5900	5920	5880	7700	4160	5930	5884.13	3.73	-1252	-1252	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1352	12.62	0.74	12	0.01	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6760	-13.02	20240405	4930	19.27	20240805	6760	-13.02	20240405	4930	19.27	20240805	0.31	N	039340	500	115 억	420014	N	N	N	N
56	20241121	100451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	-10	5	-0.17	3894890	662	1.87	5900	5920	5880	7700	4160	5930	5883.52	3.74	-6	-6	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1362	12.70	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.43	4930	20240805	20.08	6760	-12.43	20240405	4930	20.08	20240805	6760	-12.43	20240405	4930	20.08	20240805	0.31	N	039340	500	115 억	421260	N	N	N	N
57	20241121	090448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-30	5	-0.51	35400	6	0.02	5900	5900	5900	7700	4160	5930	5900.00	3.74	0	0	6070	6000	5910	5840	5750	6035	5875	115	1770	500	4030	10	1	23000000	1357	12.66	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.31	N	039340	500	115 억	421266	N	N	N	N
58	20241120	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	80	2	1.37	209908650	35394	61.24	5850	5980	5820	7600	4100	5850	5930.63	3.74	-6917	-6918	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1364	12.73	0.74	12	0.15	466.00	7981.00	6760	20240405	-12.28	4930	20240805	20.28	6760	-12.28	20240405	4930	20.28	20240805	6760	-12.28	20240405	4930	20.28	20240805	0.31	N	039340	500	115 억	421266	N	N	N	N
59	20241120	150453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	202479450	34138	59.07	5850	5980	5820	7600	4100	5850	5931.20	3.74	-6682	-6957	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1355	12.64	0.74	12	0.15	466.00	7981.00	6760	20240405	-12.87	4930	20240805	19.47	6760	-12.87	20240405	4930	19.47	20240805	6760	-12.87	20240405	4930	19.47	20240805	0.31	N	039340	500	115 억	421501	N	N	N	N
60	20241120	140452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	50	2	0.85	200053710	33726	58.36	5850	5980	5820	7600	4100	5850	5931.74	3.74	-7094	-7095	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1357	12.66	0.74	12	0.15	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.31	N	039340	500	115 억	421089	N	N	N	N
61	20241120	130453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	16205960	2772	4.80	5850	5950	5820	7600	4100	5850	5846.31	3.79	-746	-746	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1348	12.58	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6760	-13.31	20240405	4930	18.86	20240805	6760	-13.31	20240405	4930	18.86	20240805	0.31	N	039340	500	115 억	427437	N	N	N	N
62	20241120	120453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5830	-20	5	-0.34	15116390	2586	4.47	5850	5950	5820	7600	4100	5850	5845.47	3.79	-746	-746	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.76	4930	20240805	18.26	6760	-13.76	20240405	4930	18.26	20240805	6760	-13.76	20240405	4930	18.26	20240805	0.31	N	039340	500	115 억	427437	N	N	N	N
63	20241120	110452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	9681760	1655	2.86	5850	5950	5820	7600	4100	5850	5850.01	3.80	-40	-40	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6760	-13.46	20240405	4930	18.66	20240805	6760	-13.46	20240405	4930	18.66	20240805	0.31	N	039340	500	115 억	428143	N	N	N	N
64	20241120	100451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	7246420	1239	2.14	5850	5950	5820	7600	4100	5850	5848.60	3.80	-48	-48	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1348	12.58	0.73	12	0.01	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6760	-13.31	20240405	4930	18.86	20240805	6760	-13.31	20240405	4930	18.86	20240805	0.31	N	039340	500	115 억	428135	N	N	N	N
65	20241120	090450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5820	-30	5	-0.51	3122720	536	0.93	5850	5860	5820	7600	4100	5850	5825.97	3.80	24	-1	6043	5946	5853	5756	5663	5995	5805	115	1750	500	3970	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6760	-13.91	20240405	4930	18.05	20240805	6760	-13.91	20240405	4930	18.05	20240805	0.31	N	039340	500	115 억	428207	N	N	N	N
66	20241119	160430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5850	80	2	1.39	337777770	57791	108.97	5770	5950	5760	7500	4040	5770	5844.82	3.80	10787	10786	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1346	12.55	0.73	12	0.25	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6760	-13.46	20240405	4930	18.66	20240805	6760	-13.46	20240405	4930	18.66	20240805	0.32	N	039340	500	115 억	428183	N	N	N	N
67	20241119	150434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	130	2	2.25	329866130	56449	106.44	5770	5950	5760	7500	4040	5770	5843.61	3.80	11260	10866	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1357	12.66	0.74	12	0.25	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6760	-12.72	20240405	4930	19.68	20240805	6760	-12.72	20240405	4930	19.68	20240805	0.32	N	039340	500	115 억	428656	N	N	N	N
68	20241119	140432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5860	90	2	1.56	188326980	32471	61.23	5770	5860	5760	7500	4040	5770	5799.85	3.80	11111	11111	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1348	12.58	0.73	12	0.14	466.00	7981.00	6760	20240405	-13.31	4930	20240805	18.86	6760	-13.31	20240405	4930	18.86	20240805	6760	-13.31	20240405	4930	18.86	20240805	0.32	N	039340	500	115 억	428507	N	N	N	N
69	20241119	130434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5800	30	2	0.52	152400470	26305	49.60	5770	5830	5760	7500	4040	5770	5793.59	3.80	10703	10672	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1334	12.45	0.73	12	0.11	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6760	-14.20	20240405	4930	17.65	20240805	6760	-14.20	20240405	4930	17.65	20240805	0.32	N	039340	500	115 억	428099	N	N	N	N
70	20241119	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5800	30	2	0.52	152185760	26268	49.53	5770	5830	5760	7500	4040	5770	5793.58	3.81	11615	10653	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1334	12.45	0.73	12	0.11	466.00	7981.00	6760	20240405	-14.20	4930	20240805	17.65	6760	-14.20	20240405	4930	17.65	20240805	6760	-14.20	20240405	4930	17.65	20240805	0.32	N	039340	500	115 억	429011	N	N	N	N
71	20241119	110435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5810	40	2	0.69	109652080	18926	35.69	5770	5830	5760	7500	4040	5770	5793.73	3.80	10523	10011	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1336	12.47	0.73	12	0.08	466.00	7981.00	6760	20240405	-14.05	4930	20240805	17.85	6760	-14.05	20240405	4930	17.85	20240805	6760	-14.05	20240405	4930	17.85	20240805	0.32	N	039340	500	115 억	427919	N	N	N	N
72	20241119	100446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5820	50	2	0.87	85391410	14757	27.83	5770	5830	5760	7500	4040	5770	5786.50	3.79	9981	9968	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1339	12.49	0.73	12	0.06	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6760	-13.91	20240405	4930	18.05	20240805	6760	-13.91	20240405	4930	18.05	20240805	0.32	N	039340	500	115 억	427377	N	N	N	N
73	20241119	090443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	-10	5	-0.17	49539950	8585	16.19	5770	5800	5760	7500	4040	5770	5770.52	3.76	6794	6794	5870	5820	5750	5700	5630	5845	5725	115	1730	500	3920	10	1	23000000	1325	12.36	0.72	12	0.04	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.32	N	039340	500	115 억	424190	N	N	N	N
74	20241118	160431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	10	2	0.17	305028680	53033	264.57	5760	5800	5680	7480	4040	5760	5751.68	3.70	3671	3671	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1327	12.38	0.72	12	0.23	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6760	-14.64	20240405	4930	17.04	20240805	6760	-14.64	20240405	4930	17.04	20240805	0.33	N	039340	500	115 억	417396	N	N	N	N
75	20241118	150434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	10	2	0.17	293373460	51013	254.49	5760	5800	5680	7480	4040	5760	5750.95	3.71	3926	3926	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1327	12.38	0.72	12	0.22	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6760	-14.64	20240405	4930	17.04	20240805	6760	-14.64	20240405	4930	17.04	20240805	0.33	N	039340	500	115 억	417651	N	N	N	N
76	20241118	140435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	10	2	0.17	274623530	47759	238.26	5760	5800	5680	7480	4040	5760	5750.19	3.71	3985	3985	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1327	12.38	0.72	12	0.21	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6760	-14.64	20240405	4930	17.04	20240805	6760	-14.64	20240405	4930	17.04	20240805	0.33	N	039340	500	115 억	417710	N	N	N	N
77	20241118	130433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-20	5	-0.35	222301460	38638	192.76	5760	5800	5680	7480	4040	5760	5753.44	3.75	9444	9444	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.17	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	423169	N	N	N	N
78	20241118	120435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-20	5	-0.35	218415480	37961	189.38	5760	5800	5680	7480	4040	5760	5753.68	3.75	9462	9462	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.17	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	423187	N	N	N	N
79	20241118	110435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	191645770	33310	166.18	5760	5800	5680	7480	4040	5760	5753.40	3.77	11496	11496	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.14	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.33	N	039340	500	115 억	425221	N	N	N	N
80	20241118	100432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	144963690	25202	125.73	5760	5800	5680	7480	4040	5760	5752.07	3.81	15940	15940	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.11	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.33	N	039340	500	115 억	429665	N	N	N	N
81	20241118	090430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5710	-50	5	-0.87	449180	78	0.39	5760	5760	5710	7480	4040	5760	5758.72	3.67	0	1	5880	5820	5710	5650	5540	5850	5680	115	1720	500	3910	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.53	4930	20240805	15.82	6760	-15.53	20240405	4930	15.82	20240805	6760	-15.53	20240405	4930	15.82	20240805	0.33	N	039340	500	115 억	413725	N	N	N	N
82	20241115	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	70	2	1.23	114446440	20045	154.23	5690	5770	5600	7390	3990	5690	5709.48	3.67	-774	-950	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1325	12.36	0.72	12	0.09	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.33	N	039340	500	115 억	413725	N	N	N	N
83	20241115	150454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	60	2	1.05	106739670	18707	143.93	5690	5770	5600	7390	3990	5690	5705.87	3.67	-927	-1189	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1323	12.34	0.72	12	0.08	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6760	-14.94	20240405	4930	16.63	20240805	6760	-14.94	20240405	4930	16.63	20240805	0.33	N	039340	500	115 억	413572	N	N	N	N
84	20241115	140451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	70	2	1.23	105128130	18427	141.78	5690	5770	5600	7390	3990	5690	5705.11	3.67	-1062	-1238	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1325	12.36	0.72	12	0.08	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.33	N	039340	500	115 억	413437	N	N	N	N
85	20241115	130450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	54688750	9637	74.15	5690	5700	5600	7390	3990	5690	5674.87	3.66	-1676	-1852	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.04	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.33	N	039340	500	115 억	412823	N	N	N	N
86	20241115	120452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	53146640	9366	72.06	5690	5700	5600	7390	3990	5690	5674.42	3.66	-1687	-1863	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6760	-15.98	20240405	4930	15.21	20240805	6760	-15.98	20240405	4930	15.21	20240805	0.33	N	039340	500	115 억	412812	N	N	N	N
87	20241115	110441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	46224970	8148	62.69	5690	5700	5600	7390	3990	5690	5673.17	3.66	-1731	-1907	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.04	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6760	-15.98	20240405	4930	15.21	20240805	6760	-15.98	20240405	4930	15.21	20240805	0.33	N	039340	500	115 억	412768	N	N	N	N
88	20241115	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	17251540	3056	23.51	5690	5690	5600	7390	3990	5690	5645.14	3.67	-423	-423	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.01	466.00	7981.00	6760	20240405	-15.98	4930	20240805	15.21	6760	-15.98	20240405	4930	15.21	20240805	6760	-15.98	20240405	4930	15.21	20240805	0.33	N	039340	500	115 억	414076	N	N	N	N
89	20241115	090500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	96730	17	0.13	5690	5690	5690	7390	3990	5690	5690.00	3.68	-14	-14	5756	5722	5676	5642	5596	5730	5650	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.33	N	039340	500	115 억	414485	N	N	N	N
90	20241114	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	62150690	10932	66.59	5690	5710	5630	7390	3990	5690	5685.21	3.68	-3082	-3082	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6760	-16.12	20240405	4930	15.01	20240805	6760	-16.12	20240405	4930	15.01	20240805	0.34	N	039340	500	115 억	414499	N	N	N	N
91	20241114	150440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	54299580	9545	58.14	5690	5710	5630	7390	3990	5690	5688.80	3.68	-3037	-3037	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6760	-16.12	20240405	4930	15.01	20240805	6760	-16.12	20240405	4930	15.01	20240805	0.34	N	039340	500	115 억	414544	N	N	N	N
92	20241114	140437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	51126440	8983	54.72	5690	5710	5630	7390	3990	5690	5691.47	3.68	-2994	-2994	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6760	-16.12	20240405	4930	15.01	20240805	6760	-16.12	20240405	4930	15.01	20240805	0.34	N	039340	500	115 억	414587	N	N	N	N
93	20241114	130437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	49312970	8663	52.77	5690	5710	5630	7390	3990	5690	5692.37	3.68	-2988	-2985	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.34	N	039340	500	115 억	414593	N	N	N	N
94	20241114	120437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	41868950	7351	44.78	5690	5710	5630	7390	3990	5690	5695.68	3.68	-2988	-2988	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.03	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.34	N	039340	500	115 억	414593	N	N	N	N
95	20241114	110439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	18821540	3304	20.13	5690	5710	5630	7390	3990	5690	5696.59	3.70	-971	-971	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.01	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.34	N	039340	500	115 억	416610	N	N	N	N
96	20241114	100456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	603130	106	0.65	5690	5690	5680	7390	3990	5690	5689.91	3.71	133	0	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.34	N	039340	500	115 억	417714	N	N	N	N
97	20241114	090434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	0	0	0.00	0	0	0	7390	3990	5690	0.00	3.71	0	0	5836	5762	5666	5592	5496	5800	5630	115	1700	500	3860	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.34	N	039340	500	115 억	417581	N	N	N	N
98	20241113	160221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	60	2	1.07	92712420	16412	47.66	5630	5740	5570	7310	3950	5630	5649.06	3.71	-1710	-1710	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1309	12.21	0.71	12	0.07	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.34	N	039340	500	115 억	417581	N	N	N	N
99	20241113	150238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	10	2	0.18	50773980	9037	26.25	5630	5680	5570	7310	3950	5630	5618.46	3.71	-979	-979	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1297	12.10	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6760	-16.57	20240405	4930	14.40	20240805	6760	-16.57	20240405	4930	14.40	20240805	0.34	N	039340	500	115 억	418312	N	N	N	N
100	20241113	140234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	0	3	0.00	45233340	8054	23.39	5630	5680	5570	7310	3950	5630	5616.26	3.71	-884	-884	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1295	12.08	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.34	N	039340	500	115 억	418407	N	N	N	N
101	20241113	130233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	10	2	0.18	30051370	5350	15.54	5630	5680	5570	7310	3950	5630	5617.08	3.71	-779	-779	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1297	12.10	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6760	-16.57	20240405	4930	14.40	20240805	6760	-16.57	20240405	4930	14.40	20240805	0.34	N	039340	500	115 억	418512	N	N	N	N
102	20241113	120229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	0	3	0.00	27645530	4923	14.30	5630	5680	5570	7310	3950	5630	5615.59	3.71	-698	-698	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1295	12.08	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.34	N	039340	500	115 억	418593	N	N	N	N
103	20241113	110229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5610	-20	5	-0.36	21326340	3803	11.04	5630	5630	5570	7310	3950	5630	5607.77	3.72	-68	-74	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1290	12.04	0.70	12	0.02	466.00	7981.00	6760	20240405	-17.01	4930	20240805	13.79	6760	-17.01	20240405	4930	13.79	20240805	6760	-17.01	20240405	4930	13.79	20240805	0.34	N	039340	500	115 억	419223	N	N	N	N
104	20241113	100230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	-50	5	-0.89	12987150	2314	6.72	5630	5630	5570	7310	3950	5630	5612.42	3.72	-62	-62	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1283	11.97	0.70	12	0.01	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6760	-17.46	20240405	4930	13.18	20240805	0.34	N	039340	500	115 억	419229	N	N	N	N
105	20241113	090225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	0	3	0.00	6677180	1186	3.44	5630	5630	5630	7310	3950	5630	5630.00	3.72	0	0	5723	5676	5643	5596	5563	5660	5580	115	1680	500	3820	10	1	23000000	1295	12.08	0.71	12	0.01	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.34	N	039340	500	115 억	419291	N	N	N	N
106	20241112	160424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	194611410	34433	94.32	5690	5690	5610	7390	3990	5690	5651.89	3.72	464	314	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1295	12.08	0.71	12	0.15	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.33	N	039340	500	115 억	419291	N	N	N	N
107	20241112	150427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	186160650	32932	90.21	5690	5690	5610	7390	3990	5690	5652.88	3.72	464	314	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.14	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.33	N	039340	500	115 억	419291	N	N	N	N
108	20241112	140433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	87594820	15478	42.40	5690	5690	5610	7390	3990	5690	5659.31	3.72	841	691	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.07	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.33	N	039340	500	115 억	419668	N	N	N	N
109	20241112	130429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	80053750	14146	38.75	5690	5690	5610	7390	3990	5690	5659.11	3.72	899	749	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.06	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6760	-16.12	20240405	4930	15.01	20240805	6760	-16.12	20240405	4930	15.01	20240805	0.33	N	039340	500	115 억	419726	N	N	N	N
110	20241112	120428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	77718090	13734	37.62	5690	5690	5610	7390	3990	5690	5658.81	3.72	969	819	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.06	466.00	7981.00	6760	20240405	-16.12	4930	20240805	15.01	6760	-16.12	20240405	4930	15.01	20240805	6760	-16.12	20240405	4930	15.01	20240805	0.33	N	039340	500	115 억	419796	N	N	N	N
111	20241112	110427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	74239810	13120	35.94	5690	5690	5610	7390	3990	5690	5658.52	3.72	975	975	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.06	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.33	N	039340	500	115 억	419802	N	N	N	N
112	20241112	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	52794400	9329	25.55	5690	5690	5610	7390	3990	5690	5659.17	3.73	1042	1042	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.33	N	039340	500	115 억	419869	N	N	N	N
113	20241112	090426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	1681960	296	0.81	5690	5690	5660	7390	3990	5690	5682.30	3.72	134	-17	5803	5746	5713	5656	5623	5730	5640	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.27	4930	20240805	14.81	6760	-16.27	20240405	4930	14.81	20240805	6760	-16.27	20240405	4930	14.81	20240805	0.33	N	039340	500	115 억	418961	N	N	N	N
114	20241111	160423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	-80	5	-1.39	208552900	36507	52.50	5710	5770	5680	7500	4040	5770	5712.68	3.72	-387	-471	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1309	12.21	0.71	12	0.16	466.00	7981.00	6760	20240405	-15.83	4930	20240805	15.42	6760	-15.83	20240405	4930	15.42	20240805	6760	-15.83	20240405	4930	15.42	20240805	0.33	N	039340	500	115 억	418827	N	N	N	N
115	20241111	150437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	189652820	33186	47.73	5710	5770	5680	7500	4040	5770	5714.84	3.71	-744	-303	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.14	466.00	7981.00	6760	20240405	-15.68	4930	20240805	15.62	6760	-15.68	20240405	4930	15.62	20240805	6760	-15.68	20240405	4930	15.62	20240805	0.33	N	039340	500	115 억	418470	N	N	N	N
116	20241111	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	82106500	14357	20.65	5710	5770	5680	7500	4040	5770	5718.92	3.71	-724	-808	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.06	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	418490	N	N	N	N
117	20241111	130426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	68212700	11922	17.15	5710	5770	5680	7500	4040	5770	5721.58	3.71	-710	-794	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.05	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	418504	N	N	N	N
118	20241111	120425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	53612430	9367	13.47	5710	5770	5680	7500	4040	5770	5723.54	3.72	-431	-515	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.04	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	418783	N	N	N	N
119	20241111	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	36569400	6385	9.18	5710	5770	5680	7500	4040	5770	5727.39	3.72	-274	-292	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	6760	20240405	-15.09	4930	20240805	16.43	6760	-15.09	20240405	4930	16.43	20240805	6760	-15.09	20240405	4930	16.43	20240805	0.33	N	039340	500	115 억	418940	N	N	N	N
120	20241111	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5730	-40	5	-0.69	27696020	4837	6.96	5710	5770	5680	7500	4040	5770	5725.87	3.72	-270	-354	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.24	4930	20240805	16.23	6760	-15.24	20240405	4930	16.23	20240805	6760	-15.24	20240405	4930	16.23	20240805	0.33	N	039340	500	115 억	418944	N	N	N	N
121	20241111	090423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	-50	5	-0.87	114210	20	0.03	5710	5720	5710	7500	4040	5770	5710.50	3.72	-2	-2	5830	5800	5740	5710	5650	5815	5725	115	1730	500	3920	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6760	-15.38	20240405	4930	16.02	20240805	6760	-15.38	20240405	4930	16.02	20240805	0.33	N	039340	500	115 억	419212	N	N	N	N
122	20241108	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	170	2	3.04	397946280	69473	211.14	5750	5770	5680	7280	3920	5600	5728.07	3.72	-1897	-370	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1327	12.38	0.72	12	0.30	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6760	-14.64	20240405	4930	17.04	20240805	6760	-14.64	20240405	4930	17.04	20240805	0.37	N	039340	500	115 억	419214	N	N	N	N
123	20241108	150426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	150	2	2.68	221602860	38497	117.00	5750	5770	5680	7280	3920	5600	5756.37	3.72	-1766	-419	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1323	12.34	0.72	12	0.17	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6760	-14.94	20240405	4930	16.63	20240805	6760	-14.94	20240405	4930	16.63	20240805	0.37	N	039340	500	115 억	419345	N	N	N	N
124	20241108	140424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	150	2	2.68	211424390	36727	111.62	5750	5770	5680	7280	3920	5600	5756.65	3.72	-2056	-873	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1323	12.34	0.72	12	0.16	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6760	-14.94	20240405	4930	16.63	20240805	6760	-14.94	20240405	4930	16.63	20240805	0.37	N	039340	500	115 억	419055	N	N	N	N
125	20241108	130424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	160	2	2.86	203240640	35306	107.30	5750	5770	5680	7280	3920	5600	5756.55	3.72	-2087	-1178	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1325	12.36	0.72	12	0.15	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.37	N	039340	500	115 억	419024	N	N	N	N
126	20241108	120425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	170	2	3.04	176129040	30606	93.02	5750	5770	5680	7280	3920	5600	5754.72	3.71	-2608	-1974	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1327	12.38	0.72	12	0.13	466.00	7981.00	6760	20240405	-14.64	4930	20240805	17.04	6760	-14.64	20240405	4930	17.04	20240805	6760	-14.64	20240405	4930	17.04	20240805	0.37	N	039340	500	115 억	418503	N	N	N	N
127	20241108	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5760	160	2	2.86	125512530	21816	66.30	5750	5770	5680	7280	3920	5600	5753.23	3.71	-3134	-2789	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1325	12.36	0.72	12	0.09	466.00	7981.00	6760	20240405	-14.79	4930	20240805	16.84	6760	-14.79	20240405	4930	16.84	20240805	6760	-14.79	20240405	4930	16.84	20240805	0.37	N	039340	500	115 억	417977	N	N	N	N
128	20241108	100428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	150	2	2.68	117019880	20341	61.82	5750	5770	5680	7280	3920	5600	5752.91	3.71	-3245	-3175	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1323	12.34	0.72	12	0.09	466.00	7981.00	6760	20240405	-14.94	4930	20240805	16.63	6760	-14.94	20240405	4930	16.63	20240805	6760	-14.94	20240405	4930	16.63	20240805	0.37	N	039340	500	115 억	417866	N	N	N	N
129	20241108	090420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	120	2	2.14	26303240	4577	13.91	5750	5750	5680	7280	3920	5600	5746.83	3.73	-646	-647	5680	5640	5610	5570	5540	5635	5565	115	1680	500	3800	10	1	23000000	1316	12.27	0.72	12	0.02	466.00	7981.00	6760	20240405	-15.38	4930	20240805	16.02	6760	-15.38	20240405	4930	16.02	20240805	6760	-15.38	20240405	4930	16.02	20240805	0.37	N	039340	500	115 억	420465	N	N	N	N
130	20241107	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5600	-20	5	-0.36	181958310	32374	69.96	5600	5650	5580	7300	3940	5620	5620.51	3.74	182	182	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1288	12.02	0.70	12	0.14	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6760	-17.16	20240405	4930	13.59	20240805	6760	-17.16	20240405	4930	13.59	20240805	0.42	N	039340	500	115 억	421111	N	N	N	N
131	20241107	150422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	10	2	0.18	174083690	30969	66.92	5600	5650	5580	7300	3940	5620	5621.22	3.74	159	159	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1295	12.08	0.71	12	0.13	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.42	N	039340	500	115 억	421088	N	N	N	N
132	20241107	140424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5650	30	2	0.53	60512510	10751	23.23	5600	5650	5580	7300	3940	5620	5628.55	3.74	114	114	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1300	12.12	0.71	12	0.05	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6760	-16.42	20240405	4930	14.60	20240805	6760	-16.42	20240405	4930	14.60	20240805	0.42	N	039340	500	115 억	421043	N	N	N	N
133	20241107	130426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5650	30	2	0.53	37003880	6579	14.22	5600	5650	5580	7300	3940	5620	5624.54	3.74	114	114	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1300	12.12	0.71	12	0.03	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6760	-16.42	20240405	4930	14.60	20240805	6760	-16.42	20240405	4930	14.60	20240805	0.42	N	039340	500	115 억	421043	N	N	N	N
134	20241107	120423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	20	2	0.36	35785490	6363	13.75	5600	5650	5580	7300	3940	5620	5624.00	3.74	114	114	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1297	12.10	0.71	12	0.03	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6760	-16.57	20240405	4930	14.40	20240805	6760	-16.57	20240405	4930	14.40	20240805	0.42	N	039340	500	115 억	421043	N	N	N	N
135	20241107	110422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	10	2	0.18	20552140	3660	7.91	5600	5640	5580	7300	3940	5620	5615.34	3.74	335	335	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1295	12.08	0.71	12	0.02	466.00	7981.00	6760	20240405	-16.72	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6760	-16.72	20240405	4930	14.20	20240805	0.42	N	039340	500	115 억	421264	N	N	N	N
136	20241107	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	20	2	0.36	18119750	3228	6.98	5600	5640	5580	7300	3940	5620	5613.31	3.74	363	363	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1297	12.10	0.71	12	0.01	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6760	-16.57	20240405	4930	14.40	20240805	6760	-16.57	20240405	4930	14.40	20240805	0.42	N	039340	500	115 억	421292	N	N	N	N
137	20241107	090422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	20	2	0.36	4813720	856	1.85	5600	5640	5600	7300	3940	5620	5623.50	3.73	0	0	5733	5676	5593	5536	5453	5705	5565	115	1680	500	3820	10	1	23000000	1297	12.10	0.71	12	0.00	466.00	7981.00	6760	20240405	-16.57	4930	20240805	14.40	6760	-16.57	20240405	4930	14.40	20240805	6760	-16.57	20240405	4930	14.40	20240805	0.42	N	039340	500	115 억	420929	N	N	N	N
138	20241106	160425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5620	110	2	2.00	258326490	46277	116.86	5510	5650	5510	7160	3860	5510	5582.18	3.73	-7656	-7657	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1293	12.06	0.70	12	0.20	466.00	7981.00	6760	20240405	-16.86	4930	20240805	14.00	6760	-16.86	20240405	4930	14.00	20240805	6760	-16.86	20240405	4930	14.00	20240805	0.41	N	039340	500	115 억	420929	N	N	N	N
139	20241106	150436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5600	90	2	1.63	220563660	39559	99.90	5510	5650	5510	7160	3860	5510	5575.56	3.73	-7655	-7657	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1288	12.02	0.70	12	0.17	466.00	7981.00	6760	20240405	-17.16	4930	20240805	13.59	6760	-17.16	20240405	4930	13.59	20240805	6760	-17.16	20240405	4930	13.59	20240805	0.41	N	039340	500	115 억	420930	N	N	N	N
140	20241106	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	70	2	1.27	183194370	32871	83.01	5510	5650	5510	7160	3860	5510	5573.13	3.73	-8116	-8117	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1283	11.97	0.70	12	0.14	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6760	-17.46	20240405	4930	13.18	20240805	0.41	N	039340	500	115 억	420469	N	N	N	N
141	20241106	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5570	60	2	1.09	147997460	26559	67.07	5510	5650	5510	7160	3860	5510	5572.40	3.73	-8116	-8117	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1281	11.95	0.70	12	0.12	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6760	-17.60	20240405	4930	12.98	20240805	0.41	N	039340	500	115 억	420469	N	N	N	N
142	20241106	120423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5570	60	2	1.09	125557480	22509	56.84	5510	5650	5510	7160	3860	5510	5578.10	3.73	-8116	-8117	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1281	11.95	0.70	12	0.10	466.00	7981.00	6760	20240405	-17.60	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6760	-17.60	20240405	4930	12.98	20240805	0.41	N	039340	500	115 억	420469	N	N	N	N
143	20241106	110428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	70	2	1.27	70050360	12529	31.64	5510	5650	5510	7160	3860	5510	5591.06	3.80	-111	-112	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1283	11.97	0.70	12	0.05	466.00	7981.00	6760	20240405	-17.46	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6760	-17.46	20240405	4930	13.18	20240805	0.41	N	039340	500	115 억	428474	N	N	N	N
144	20241106	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5650	140	2	2.54	50609340	9049	22.85	5510	5650	5510	7160	3860	5510	5592.81	3.80	-111	-112	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1300	12.12	0.71	12	0.04	466.00	7981.00	6760	20240405	-16.42	4930	20240805	14.60	6760	-16.42	20240405	4930	14.60	20240805	6760	-16.42	20240405	4930	14.60	20240805	0.41	N	039340	500	115 억	428474	N	N	N	N
145	20241106	090426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	3454770	627	1.58	5510	5510	5510	7160	3860	5510	5510.00	3.80	0	0	5670	5590	5490	5410	5310	5630	5450	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.00	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6760	-18.49	20240405	4930	11.76	20240805	0.41	N	039340	500	115 억	428585	N	N	N	N
146	20241105	160415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5510	80	2	1.47	217087580	39600	52.20	5480	5570	5390	7050	3810	5430	5482.01	3.80	-325	-862	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1267	11.82	0.69	12	0.17	466.00	7981.00	6760	20240405	-18.49	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6760	-18.49	20240405	4930	11.76	20240805	0.43	N	039340	500	115 억	428585	N	N	N	N
147	20241105	150423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5550	120	2	2.21	202688940	36991	48.76	5480	5570	5390	7050	3810	5430	5479.41	3.80	-571	-1205	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1277	11.91	0.70	12	0.16	466.00	7981.00	6760	20240405	-17.90	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6760	-17.90	20240405	4930	12.58	20240805	0.43	N	039340	500	115 억	428339	N	N	N	N
148	20241105	140419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5490	60	2	1.10	135458370	24837	32.74	5480	5540	5390	7050	3810	5430	5453.89	3.79	-1393	-1930	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1263	11.78	0.69	12	0.11	466.00	7981.00	6760	20240405	-18.79	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6760	-18.79	20240405	4930	11.36	20240805	0.43	N	039340	500	115 억	427517	N	N	N	N
149	20241105	130421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5500	70	2	1.29	114934570	21110	27.83	5480	5510	5390	7050	3810	5430	5444.56	3.79	-1393	-1395	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1265	11.80	0.69	12	0.09	466.00	7981.00	6760	20240405	-18.64	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6760	-18.64	20240405	4930	11.56	20240805	0.43	N	039340	500	115 억	427517	N	N	N	N
150	20241105	120420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	50	2	0.92	102699670	18876	24.88	5480	5480	5390	7050	3810	5430	5440.75	3.79	-1401	-1406	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1260	11.76	0.69	12	0.08	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6760	-18.93	20240405	4930	11.16	20240805	0.43	N	039340	500	115 억	427509	N	N	N	N
151	20241105	110411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5460	30	2	0.55	98854300	18173	23.95	5480	5480	5390	7050	3810	5430	5439.62	3.79	-1401	-1405	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1256	11.72	0.68	12	0.08	466.00	7981.00	6760	20240405	-19.23	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6760	-19.23	20240405	4930	10.75	20240805	0.43	N	039340	500	115 억	427509	N	N	N	N
152	20241105	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5460	30	2	0.55	9124960	1686	2.22	5480	5480	5390	7050	3810	5430	5412.19	3.79	-1401	-1405	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1256	11.72	0.68	12	0.01	466.00	7981.00	6760	20240405	-19.23	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6760	-19.23	20240405	4930	10.75	20240805	0.43	N	039340	500	115 억	427509	N	N	N	N
153	20241105	090416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5470	40	2	0.74	613640	112	0.15	5480	5480	5470	7050	3810	5430	5478.93	3.81	0	-4	5563	5496	5433	5366	5303	5530	5400	115	1620	500	3690	10	1	23000000	1258	11.74	0.69	12	0.00	466.00	7981.00	6760	20240405	-19.08	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6760	-19.08	20240405	4930	10.95	20240805	0.43	N	039340	500	115 억	428910	N	N	N	N
154	20241104	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5430	50	2	0.93	410352990	75865	311.13	5390	5500	5370	6990	3770	5380	5409.37	3.81	2963	3500	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1249	11.65	0.68	12	0.33	466.00	7981.00	6760	20240405	-19.67	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	6760	-19.67	20240405	4930	10.14	20240805	0.43	N	039340	500	115 억	428910	N	N	N	N
155	20241104	150422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	0	3	0.00	374831030	69314	284.26	5390	5500	5370	6990	3770	5380	5408.13	3.80	2542	3452	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1237	11.55	0.67	12	0.30	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6760	-20.41	20240405	4930	9.13	20240805	0.43	N	039340	500	115 억	428489	N	N	N	N
156	20241104	140415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5370	-10	5	-0.19	368261890	68093	279.25	5390	5500	5370	6990	3770	5380	5408.64	3.80	2403	3315	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1235	11.52	0.67	12	0.30	466.00	7981.00	6760	20240405	-20.56	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6760	-20.56	20240405	4930	8.92	20240805	0.43	N	039340	500	115 억	428350	N	N	N	N
157	20241104	130348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5420	40	2	0.74	251423760	46412	190.34	5390	5500	5370	6990	3770	5380	5418.03	3.80	2140	2584	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1247	11.63	0.68	12	0.20	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6760	-19.82	20240405	4930	9.94	20240805	0.43	N	039340	500	115 억	428087	N	N	N	N
158	20241104	120408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5440	60	2	1.12	250703050	46279	189.79	5390	5500	5370	6990	3770	5380	5418.03	3.80	2140	2584	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1251	11.67	0.68	12	0.20	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.43	N	039340	500	115 억	428087	N	N	N	N
159	20241104	110407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5440	60	2	1.12	104500100	19324	79.25	5390	5500	5370	6990	3770	5380	5409.30	3.80	2140	2140	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1251	11.67	0.68	12	0.08	466.00	7981.00	6760	20240405	-19.53	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6760	-19.53	20240405	4930	10.34	20240805	0.43	N	039340	500	115 억	428087	N	N	N	N
160	20241104	100404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5420	40	2	0.74	47751380	8874	36.39	5390	5500	5370	6990	3770	5380	5381.18	3.79	1014	1014	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1247	11.63	0.68	12	0.04	466.00	7981.00	6760	20240405	-19.82	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	6760	-19.82	20240405	4930	9.94	20240805	0.43	N	039340	500	115 억	426961	N	N	N	N
161	20241104	090407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	100	2	1.86	6110140	1134	4.65	5390	5500	5390	6990	3770	5380	5448.81	3.78	0	0	5460	5420	5360	5320	5260	5440	5340	115	1610	500	3650	10	1	23000000	1260	11.76	0.69	12	0.00	466.00	7981.00	6760	20240405	-18.93	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6760	-18.93	20240405	4930	11.16	20240805	0.43	N	039340	500	115 억	425947	N	N	N	N
162	20241101	160355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	130294810	24384	187.95	5350	5400	5300	6950	3750	5350	5343.45	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1237	11.55	0.67	12	0.11	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6760	-20.41	20240405	4930	9.13	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
163	20241101	150406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5350	0	3	0.00	105696650	19805	152.65	5350	5400	5300	6950	3750	5350	5336.87	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1231	11.48	0.67	12	0.09	466.00	7981.00	6760	20240405	-20.86	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
164	20241101	140358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5350	0	3	0.00	105696650	19805	152.65	5350	5400	5300	6950	3750	5350	5336.87	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1231	11.48	0.67	12	0.09	466.00	7981.00	6760	20240405	-20.86	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
165	20241101	130435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5370	20	2	0.37	104621300	19604	151.10	5350	5400	5300	6950	3750	5350	5336.73	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1235	11.52	0.67	12	0.09	466.00	7981.00	6760	20240405	-20.56	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	6760	-20.56	20240405	4930	8.92	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
166	20241101	120435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	104615930	19603	151.09	5350	5400	5300	6950	3750	5350	5336.73	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1237	11.55	0.67	12	0.09	466.00	7981.00	6760	20240405	-20.41	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	6760	-20.41	20240405	4930	9.13	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
167	20241101	110434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5400	50	2	0.93	104514360	19584	150.95	5350	5400	5300	6950	3750	5350	5336.72	3.78	2931	2931	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1242	11.59	0.68	12	0.09	466.00	7981.00	6760	20240405	-20.12	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	6760	-20.12	20240405	4930	9.53	20240805	0.45	N	039340	500	115 억	425947	N	N	N	N
168	20241101	100435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5350	0	3	0.00	27541040	5189	40.00	5350	5350	5300	6950	3750	5350	5307.58	3.75	-42	-42	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1231	11.48	0.67	12	0.02	466.00	7981.00	6760	20240405	-20.86	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	6760	-20.86	20240405	4930	8.52	20240805	0.45	N	039340	500	115 억	422974	N	N	N	N
169	20241101	090433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5340	-10	5	-0.19	545680	102	0.79	5350	5350	5340	6950	3750	5350	5349.80	3.75	-17	-17	5470	5410	5320	5260	5170	5440	5290	115	1600	500	3630	10	1	23000000	1228	11.46	0.67	12	0.00	466.00	7981.00	6760	20240405	-21.01	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	6760	-21.01	20240405	4930	8.32	20240805	0.45	N	039340	500	115 억	422999	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History