KissMeData/039420/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-30	5	-1.17	47625560	18664	276.38	2575	2575	2545	3345	1805	2575	2551.73	2.67	-1404	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	615	8.08	1.02	12	0.08	315.00	2490.00	3065	20240117	-16.97	2355	20240805	8.07	3065	-16.97	20240117	2355	8.07	20240805	3065	-16.97	20240117	2355	8.07	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
3	20241129	150518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-30	5	-1.17	40330115	15799	233.96	2575	2575	2545	3345	1805	2575	2552.70	2.67	-1778	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	615	8.08	1.02	12	0.07	315.00	2490.00	3065	20240117	-16.97	2355	20240805	8.07	3065	-16.97	20240117	2355	8.07	20240805	3065	-16.97	20240117	2355	8.07	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
4	20241129	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-10	5	-0.39	21618655	8455	125.20	2575	2575	2550	3345	1805	2575	2556.91	2.67	-2960	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	620	8.14	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
5	20241129	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-10	5	-0.39	20056570	7846	116.19	2575	2575	2550	3345	1805	2575	2556.28	2.67	-3123	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	620	8.14	1.03	12	0.03	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
6	20241129	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	19681695	7700	114.02	2575	2575	2550	3345	1805	2575	2556.06	2.67	-3123	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.03	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
7	20241129	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	19430060	7602	112.57	2575	2575	2550	3345	1805	2575	2555.91	2.67	-3123	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.03	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
8	20241129	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-10	5	-0.39	16589950	6497	96.21	2575	2575	2550	3345	1805	2575	2553.48	2.67	-2738	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	620	8.14	1.03	12	0.03	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
9	20241129	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	538080	209	3.09	2575	2575	2570	3345	1805	2575	2574.55	2.67	-3	2608	2591	2573	2556	2538	2600	2565	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.54	N	039420	500	120 억	645833	N	N	N	N
10	20241128	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	17377965	6753	29.13	2565	2590	2555	3340	1800	2570	2573.37	2.68	-1339	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	622	8.17	1.03	12	0.03	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
11	20241128	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	15456445	6006	25.91	2565	2590	2555	3340	1800	2570	2573.50	2.68	-1302	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	622	8.17	1.03	12	0.02	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
12	20241128	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	14512980	5640	24.33	2565	2590	2555	3340	1800	2570	2573.22	2.68	-1302	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	623	8.19	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
13	20241128	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	13842180	5380	23.21	2565	2590	2555	3340	1800	2570	2572.90	2.68	-1302	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	623	8.19	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
14	20241128	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	13411175	5212	22.49	2565	2590	2560	3340	1800	2570	2573.13	2.68	-1342	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	618	8.13	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
15	20241128	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	10815215	4198	18.11	2565	2590	2560	3340	1800	2570	2576.28	2.68	-1398	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	618	8.13	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
16	20241128	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	20	2	0.78	8580320	3326	14.35	2565	2590	2560	3340	1800	2570	2579.77	2.68	-1416	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	626	8.22	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
17	20241128	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	182130	71	0.31	2565	2570	2560	3340	1800	2570	2565.21	2.68	-62	2586	2577	2561	2552	2536	2582	2557	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.53	N	039420	500	120 억	647172	N	N	N	N
18	20241127	160507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	5	2	0.19	58878290	23082	209.04	2555	2570	2545	3330	1800	2565	2550.83	2.68	300	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	621	8.16	1.03	12	0.10	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
19	20241127	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-5	5	-0.19	55029410	21581	195.44	2555	2570	2545	3330	1800	2565	2549.90	2.68	460	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	618	8.13	1.03	12	0.09	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
20	20241127	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-20	5	-0.78	52880945	20737	187.80	2555	2570	2545	3330	1800	2565	2550.08	2.68	419	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	615	8.08	1.02	12	0.09	315.00	2490.00	3065	20240117	-16.97	2355	20240805	8.07	3065	-16.97	20240117	2355	8.07	20240805	3065	-16.97	20240117	2355	8.07	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
21	20241127	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	25021190	9810	88.84	2555	2570	2545	3330	1800	2565	2550.58	2.68	453	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	620	8.14	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
22	20241127	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-15	5	-0.58	19013300	7454	67.51	2555	2570	2545	3330	1800	2565	2550.75	2.68	563	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	616	8.10	1.02	12	0.03	315.00	2490.00	3065	20240117	-16.80	2355	20240805	8.28	3065	-16.80	20240117	2355	8.28	20240805	3065	-16.80	20240117	2355	8.28	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
23	20241127	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	18987665	7444	67.42	2555	2570	2545	3330	1800	2565	2550.73	2.68	569	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	620	8.14	1.03	12	0.03	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
24	20241127	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-5	5	-0.19	1564890	612	5.54	2555	2570	2550	3330	1800	2565	2557.01	2.68	15	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	618	8.13	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
25	20241127	090512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	2555	1	0.01	2555	2555	2555	3330	1800	2565	2555.00	2.68	0	2595	2580	2565	2550	2535	2572	2542	121	765	500	1940	5	1	24154730	617	8.11	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.64	2355	20240805	8.49	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.56	N	039420	500	120 억	646872	N	N	N	N
26	20241126	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	28242455	11042	30.53	2580	2580	2550	3350	1810	2580	2557.73	2.66	3164	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	620	8.14	1.03	12	0.05	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
27	20241126	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	27555160	10774	29.79	2580	2580	2550	3350	1810	2580	2557.56	2.66	3336	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	617	8.11	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.64	2355	20240805	8.49	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
28	20241126	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	27383975	10707	29.60	2580	2580	2550	3350	1810	2580	2557.58	2.66	3336	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	617	8.11	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.64	2355	20240805	8.49	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
29	20241126	130510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	25178995	9844	27.22	2580	2580	2550	3350	1810	2580	2557.80	2.66	3390	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	621	8.16	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
30	20241126	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	9542630	3722	10.29	2580	2580	2555	3350	1810	2580	2563.84	2.66	42	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	617	8.11	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.64	2355	20240805	8.49	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
31	20241126	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-20	5	-0.78	8688160	3388	9.37	2580	2580	2560	3350	1810	2580	2564.39	2.66	42	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	618	8.13	1.03	12	0.01	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
32	20241126	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-20	5	-0.78	8465140	3301	9.13	2580	2580	2560	3350	1810	2580	2564.42	2.66	42	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	618	8.13	1.03	12	0.01	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
33	20241126	090512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	0	3	0.00	879780	341	0.94	2580	2580	2580	3350	1810	2580	2580.00	2.66	-51	2606	2592	2571	2557	2536	2600	2565	121	770	500	1960	5	1	24154730	623	8.19	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.56	N	039420	500	120 억	643708	N	N	N	N
34	20241125	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	92636305	36166	52.23	2570	2585	2550	3340	1800	2570	2561.41	2.67	-966	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	623	8.19	1.04	12	0.15	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
35	20241125	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	91043575	35548	51.34	2570	2585	2550	3340	1800	2570	2561.14	2.67	-874	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.15	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
36	20241125	140510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	59294070	23129	33.40	2570	2585	2550	3340	1800	2570	2563.62	2.67	-258	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.10	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
37	20241125	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	58764680	22923	33.11	2570	2585	2550	3340	1800	2570	2563.57	2.67	-292	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	620	8.14	1.03	12	0.09	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
38	20241125	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	31010215	12116	17.50	2570	2585	2550	3340	1800	2570	2559.44	2.67	-503	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.05	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
39	20241125	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	29110990	11377	16.43	2570	2585	2550	3340	1800	2570	2558.76	2.67	-430	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.05	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
40	20241125	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	27658730	10809	15.61	2570	2585	2550	3340	1800	2570	2558.86	2.67	-420	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	616	8.10	1.02	12	0.04	315.00	2490.00	3065	20240117	-16.80	2355	20240805	8.28	3065	-16.80	20240117	2355	8.28	20240805	3065	-16.80	20240117	2355	8.28	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
41	20241125	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	3084000	1200	1.73	2570	2570	2570	3340	1800	2570	2570.00	2.67	-372	2683	2626	2583	2526	2483	2655	2555	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.55	N	039420	500	120 억	644480	N	N	N	N
42	20241122	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	177891835	69151	135.64	2565	2640	2540	3340	1800	2570	2572.52	2.66	2407	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.29	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
43	20241122	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-30	5	-1.17	175442505	68197	133.77	2565	2640	2540	3340	1800	2570	2572.58	2.66	2825	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	614	8.06	1.02	12	0.28	315.00	2490.00	3065	20240117	-17.13	2355	20240805	7.86	3065	-17.13	20240117	2355	7.86	20240805	3065	-17.13	20240117	2355	7.86	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
44	20241122	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	162787405	63236	124.04	2565	2640	2540	3340	1800	2570	2574.28	2.66	1047	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.26	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
45	20241122	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	139631685	54159	106.24	2565	2640	2550	3340	1800	2570	2578.18	2.66	1598	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	621	8.16	1.03	12	0.22	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
46	20241122	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	100311630	38762	76.03	2565	2640	2550	3340	1800	2570	2587.89	2.66	1094	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	622	8.17	1.03	12	0.16	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
47	20241122	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	91428375	35309	69.26	2565	2640	2550	3340	1800	2570	2589.38	2.66	1247	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	616	8.10	1.02	12	0.15	315.00	2490.00	3065	20240117	-16.80	2355	20240805	8.28	3065	-16.80	20240117	2355	8.28	20240805	3065	-16.80	20240117	2355	8.28	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
48	20241122	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	51350585	19632	38.51	2565	2640	2555	3340	1800	2570	2615.66	2.66	-1104	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	622	8.17	1.03	12	0.08	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
49	20241122	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	15	2	0.58	1115095	433	0.85	2565	2585	2565	3340	1800	2570	2575.28	2.66	-248	2693	2631	2563	2501	2433	2662	2532	121	770	500	1950	5	1	24154730	624	8.21	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.66	2355	20240805	9.77	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.57	N	039420	500	120 억	642077	N	N	N	N
50	20241121	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	70	2	2.80	130914480	50918	214.99	2500	2625	2495	3250	1750	2500	2571.09	2.65	3084	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	621	8.16	1.03	12	0.21	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
51	20241121	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	65	2	2.60	127578565	49617	209.50	2500	2625	2495	3250	1750	2500	2571.27	2.65	2913	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	620	8.14	1.03	12	0.21	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
52	20241121	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	70	2	2.80	125305735	48732	205.76	2500	2625	2495	3250	1750	2500	2571.32	2.65	2913	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	621	8.16	1.03	12	0.20	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
53	20241121	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	75	2	3.00	119965020	46657	197.00	2500	2625	2495	3250	1750	2500	2571.21	2.65	2913	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	622	8.17	1.03	12	0.19	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
54	20241121	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	80	2	3.20	108876970	42356	178.84	2500	2625	2495	3250	1750	2500	2570.52	2.65	2952	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	623	8.19	1.04	12	0.18	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
55	20241121	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	90	2	3.60	104694495	40734	171.99	2500	2625	2495	3250	1750	2500	2570.20	2.65	3191	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	626	8.22	1.04	12	0.17	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
56	20241121	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	6673585	2669	11.27	2500	2515	2495	3250	1750	2500	2500.41	2.65	1005	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.01	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
57	20241121	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	10	2	0.40	3799120	1519	6.41	2500	2515	2495	3250	1750	2500	2501.07	2.65	450	2540	2520	2505	2485	2470	2530	2495	121	750	500	1900	5	1	24154730	606	7.97	1.01	12	0.01	315.00	2490.00	3065	20240117	-18.11	2355	20240805	6.58	3065	-18.11	20240117	2355	6.58	20240805	3065	-18.11	20240117	2355	6.58	20240805	1.57	N	039420	500	120 억	639139	N	N	N	N
58	20241120	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	59290025	23644	50.20	2490	2525	2490	3250	1750	2500	2507.61	2.64	980	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.10	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
59	20241120	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	15	2	0.60	42317485	16855	35.78	2490	2525	2490	3250	1750	2500	2510.68	2.64	-46	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	607	7.98	1.01	12	0.07	315.00	2490.00	3065	20240117	-17.94	2355	20240805	6.79	3065	-17.94	20240117	2355	6.79	20240805	3065	-17.94	20240117	2355	6.79	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
60	20241120	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	20	2	0.80	34273110	13656	28.99	2490	2525	2490	3250	1750	2500	2509.75	2.64	-81	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	609	8.00	1.01	12	0.06	315.00	2490.00	3065	20240117	-17.78	2355	20240805	7.01	3065	-17.78	20240117	2355	7.01	20240805	3065	-17.78	20240117	2355	7.01	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
61	20241120	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	24493020	9766	20.73	2490	2520	2490	3250	1750	2500	2507.99	2.64	-63	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.04	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
62	20241120	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	20487775	8168	17.34	2490	2520	2490	3250	1750	2500	2508.30	2.64	-63	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.03	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
63	20241120	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	17391225	6931	14.71	2490	2520	2490	3250	1750	2500	2509.19	2.64	-63	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.03	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
64	20241120	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	15	2	0.60	9563255	3807	8.08	2490	2520	2490	3250	1750	2500	2512.02	2.64	-63	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	607	7.98	1.01	12	0.02	315.00	2490.00	3065	20240117	-17.94	2355	20240805	6.79	3065	-17.94	20240117	2355	6.79	20240805	3065	-17.94	20240117	2355	6.79	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
65	20241120	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	10	2	0.40	221910	89	0.19	2490	2510	2490	3250	1750	2500	2493.37	2.64	-10	2540	2520	2485	2465	2430	2530	2475	121	750	500	1900	5	1	24154730	606	7.97	1.01	12	0.00	315.00	2490.00	3065	20240117	-18.11	2355	20240805	6.58	3065	-18.11	20240117	2355	6.58	20240805	3065	-18.11	20240117	2355	6.58	20240805	1.57	N	039420	500	120 억	638159	N	N	N	N
66	20241119	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	45	2	1.83	116825345	47093	94.98	2465	2505	2450	3190	1720	2455	2480.74	2.63	1994	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	604	7.94	1.00	12	0.19	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
67	20241119	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	45	2	1.83	116237845	46858	94.51	2465	2505	2450	3190	1720	2455	2480.64	2.63	1994	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	604	7.94	1.00	12	0.19	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
68	20241119	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	35	2	1.43	116217845	46850	94.49	2465	2505	2450	3190	1720	2455	2480.64	2.63	1994	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	601	7.90	1.00	12	0.19	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
69	20241119	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	35	2	1.43	85189620	34412	69.41	2465	2500	2450	3190	1720	2455	2475.58	2.63	1995	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	601	7.90	1.00	12	0.14	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
70	20241119	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	10	2	0.41	56560985	22897	46.18	2465	2495	2450	3190	1720	2455	2470.24	2.63	1849	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	595	7.83	0.99	12	0.09	315.00	2490.00	3065	20240117	-19.58	2355	20240805	4.67	3065	-19.58	20240117	2355	4.67	20240805	3065	-19.58	20240117	2355	4.67	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
71	20241119	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	10	2	0.41	55161905	22331	45.04	2465	2495	2450	3190	1720	2455	2470.19	2.63	2090	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	595	7.83	0.99	12	0.09	315.00	2490.00	3065	20240117	-19.58	2355	20240805	4.67	3065	-19.58	20240117	2355	4.67	20240805	3065	-19.58	20240117	2355	4.67	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
72	20241119	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	10	2	0.41	47570685	19238	38.80	2465	2495	2450	3190	1720	2455	2472.75	2.63	2289	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	595	7.83	0.99	12	0.08	315.00	2490.00	3065	20240117	-19.58	2355	20240805	4.67	3065	-19.58	20240117	2355	4.67	20240805	3065	-19.58	20240117	2355	4.67	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
73	20241119	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	15	2	0.61	10919005	4401	8.88	2465	2495	2455	3190	1720	2455	2481.03	2.63	-39	2505	2480	2465	2440	2425	2472	2432	121	735	500	1860	5	1	24154730	597	7.84	0.99	12	0.02	315.00	2490.00	3065	20240117	-19.41	2355	20240805	4.88	3065	-19.41	20240117	2355	4.88	20240805	3065	-19.41	20240117	2355	4.88	20240805	1.55	N	039420	500	120 억	636165	N	N	N	N
74	20241118	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-20	5	-0.81	122017855	49576	151.14	2460	2490	2450	3215	1735	2475	2461.27	2.63	1220	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	593	7.79	0.99	12	0.21	315.00	2490.00	3065	20240117	-19.90	2355	20240805	4.25	3065	-19.90	20240117	2355	4.25	20240805	3065	-19.90	20240117	2355	4.25	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
75	20241118	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	110116570	44725	136.35	2460	2490	2450	3215	1735	2475	2462.08	2.63	1226	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.19	315.00	2490.00	3065	20240117	-19.74	2355	20240805	4.46	3065	-19.74	20240117	2355	4.46	20240805	3065	-19.74	20240117	2355	4.46	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
76	20241118	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	68405580	27739	84.57	2460	2490	2455	3215	1735	2475	2466.04	2.63	843	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.11	315.00	2490.00	3065	20240117	-19.74	2355	20240805	4.46	3065	-19.74	20240117	2355	4.46	20240805	3065	-19.74	20240117	2355	4.46	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
77	20241118	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	56913585	23068	70.33	2460	2490	2455	3215	1735	2475	2467.21	2.63	889	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.10	315.00	2490.00	3065	20240117	-19.74	2355	20240805	4.46	3065	-19.74	20240117	2355	4.46	20240805	3065	-19.74	20240117	2355	4.46	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
78	20241118	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	53402215	21643	65.98	2460	2490	2455	3215	1735	2475	2467.41	2.63	897	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.09	315.00	2490.00	3065	20240117	-19.74	2355	20240805	4.46	3065	-19.74	20240117	2355	4.46	20240805	3065	-19.74	20240117	2355	4.46	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
79	20241118	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	0	3	0.00	22202215	8959	27.31	2460	2490	2460	3215	1735	2475	2478.20	2.63	439	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	598	7.86	0.99	12	0.04	315.00	2490.00	3065	20240117	-19.25	2355	20240805	5.10	3065	-19.25	20240117	2355	5.10	20240805	3065	-19.25	20240117	2355	5.10	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
80	20241118	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	10	2	0.40	11234920	4531	13.81	2460	2490	2460	3215	1735	2475	2479.57	2.63	166	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	600	7.89	1.00	12	0.02	315.00	2490.00	3065	20240117	-18.92	2355	20240805	5.52	3065	-18.92	20240117	2355	5.52	20240805	3065	-18.92	20240117	2355	5.52	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
81	20241118	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	0	3	0.00	2598150	1054	3.21	2460	2475	2460	3215	1735	2475	2465.04	2.63	0	2508	2491	2483	2466	2458	2487	2462	121	740	500	1880	5	1	24154730	598	7.86	0.99	12	0.00	315.00	2490.00	3065	20240117	-19.25	2355	20240805	5.10	3065	-19.25	20240117	2355	5.10	20240805	3065	-19.25	20240117	2355	5.10	20240805	1.60	N	039420	500	120 억	634945	N	N	N	N
82	20241115	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-15	5	-0.60	81482475	32775	68.59	2485	2500	2475	3235	1745	2490	2486.33	2.62	1088	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	598	7.86	0.99	12	0.14	315.00	2490.00	3065	20240117	-19.25	2355	20240805	5.10	3065	-19.25	20240117	2355	5.10	20240805	3065	-19.25	20240117	2355	5.10	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
83	20241115	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-10	5	-0.40	68688180	27611	57.79	2485	2500	2475	3235	1745	2490	2487.71	2.62	1164	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	599	7.87	1.00	12	0.11	315.00	2490.00	3065	20240117	-19.09	2355	20240805	5.31	3065	-19.09	20240117	2355	5.31	20240805	3065	-19.09	20240117	2355	5.31	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
84	20241115	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	39893240	16039	33.57	2485	2500	2475	3235	1745	2490	2487.26	2.62	503	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	601	7.90	1.00	12	0.07	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
85	20241115	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	38910325	15645	32.74	2485	2500	2475	3235	1745	2490	2487.08	2.62	507	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	603	7.92	1.00	12	0.06	315.00	2490.00	3065	20240117	-18.60	2355	20240805	5.94	3065	-18.60	20240117	2355	5.94	20240805	3065	-18.60	20240117	2355	5.94	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
86	20241115	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	30579565	12300	25.74	2485	2495	2475	3235	1745	2490	2486.14	2.62	563	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	601	7.90	1.00	12	0.05	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
87	20241115	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	22681270	9128	19.10	2485	2495	2475	3235	1745	2490	2484.80	2.62	572	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	601	7.90	1.00	12	0.04	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
88	20241115	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-5	5	-0.20	13818605	5560	11.64	2485	2495	2480	3235	1745	2490	2485.36	2.62	1030	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	600	7.89	1.00	12	0.02	315.00	2490.00	3065	20240117	-18.92	2355	20240805	5.52	3065	-18.92	20240117	2355	5.52	20240805	3065	-18.92	20240117	2355	5.52	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
89	20241115	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-5	5	-0.20	4144980	1668	3.49	2485	2485	2485	3235	1745	2490	2485.00	2.62	1179	2580	2535	2510	2465	2440	2557	2487	121	745	500	1890	5	1	24154730	600	7.89	1.00	12	0.01	315.00	2490.00	3065	20240117	-18.92	2355	20240805	5.52	3065	-18.92	20240117	2355	5.52	20240805	3065	-18.92	20240117	2355	5.52	20240805	1.62	N	039420	500	120 억	633857	N	N	N	N
90	20241114	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	111122810	44384	77.40	2485	2555	2485	3230	1740	2485	2503.67	2.60	6201	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	604	7.94	1.00	12	0.18	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
91	20241114	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	5	2	0.20	106154610	42390	73.93	2485	2555	2485	3230	1740	2485	2504.24	2.60	6182	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	601	7.90	1.00	12	0.18	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
92	20241114	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	100965705	40310	70.30	2485	2555	2485	3230	1740	2485	2504.73	2.60	6146	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	604	7.94	1.00	12	0.17	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
93	20241114	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	20	2	0.80	85549540	34142	59.54	2485	2555	2485	3230	1740	2485	2505.70	2.60	6245	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	605	7.95	1.01	12	0.14	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
94	20241114	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	25	2	1.01	81453840	32507	56.69	2485	2555	2485	3230	1740	2485	2505.73	2.60	5915	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	606	7.97	1.01	12	0.13	315.00	2490.00	3065	20240117	-18.11	2355	20240805	6.58	3065	-18.11	20240117	2355	6.58	20240805	3065	-18.11	20240117	2355	6.58	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
95	20241114	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	45	2	1.81	30709490	12288	21.43	2485	2555	2485	3230	1740	2485	2499.14	2.60	1100	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	611	8.03	1.02	12	0.05	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
96	20241114	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	21378815	8603	15.00	2485	2500	2485	3230	1740	2485	2485.04	2.60	1719	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	604	7.94	1.00	12	0.04	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
97	20241114	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	2.60	0	2608	2546	2508	2446	2408	2527	2427	121	745	500	1880	5	1	24154730	600	7.89	1.00	12	0.00	315.00	2490.00	3065	20240117	-18.92	2355	20240805	5.52	3065	-18.92	20240117	2355	5.52	20240805	3065	-18.92	20240117	2355	5.52	20240805	1.62	N	039420	500	120 억	627825	N	N	N	N
98	20241113	160221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-75	5	-2.93	143866010	57301	79.41	2535	2570	2470	3325	1795	2560	2510.71	2.57	6017	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	600	7.89	1.00	12	0.24	315.00	2490.00	3065	20240117	-18.92	2355	20240805	5.52	3065	-18.92	20240117	2355	5.52	20240805	3065	-18.92	20240117	2355	5.52	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
99	20241113	150239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-85	5	-3.32	138410100	55099	76.36	2535	2570	2470	3325	1795	2560	2512.03	2.57	6456	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	598	7.86	0.99	12	0.23	315.00	2490.00	3065	20240117	-19.25	2355	20240805	5.10	3065	-19.25	20240117	2355	5.10	20240805	3065	-19.25	20240117	2355	5.10	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
100	20241113	140234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-65	5	-2.54	125300930	49815	69.04	2535	2570	2490	3325	1795	2560	2515.33	2.57	5975	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	603	7.92	1.00	12	0.21	315.00	2490.00	3065	20240117	-18.60	2355	20240805	5.94	3065	-18.60	20240117	2355	5.94	20240805	3065	-18.60	20240117	2355	5.94	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
101	20241113	130233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	51001645	20175	27.96	2535	2570	2520	3325	1795	2560	2527.96	2.57	3059	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	610	8.02	1.01	12	0.08	315.00	2490.00	3065	20240117	-17.62	2355	20240805	7.22	3065	-17.62	20240117	2355	7.22	20240805	3065	-17.62	20240117	2355	7.22	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
102	20241113	120230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-30	5	-1.17	39472325	15613	21.64	2535	2570	2520	3325	1795	2560	2528.17	2.57	2369	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	611	8.03	1.02	12	0.06	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
103	20241113	110229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	36779540	14545	20.16	2535	2570	2520	3325	1795	2560	2528.67	2.57	2068	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	610	8.02	1.01	12	0.06	315.00	2490.00	3065	20240117	-17.62	2355	20240805	7.22	3065	-17.62	20240117	2355	7.22	20240805	3065	-17.62	20240117	2355	7.22	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
104	20241113	100230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	12828190	5057	7.01	2535	2570	2525	3325	1795	2560	2536.72	2.57	753	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	610	8.02	1.01	12	0.02	315.00	2490.00	3065	20240117	-17.62	2355	20240805	7.22	3065	-17.62	20240117	2355	7.22	20240805	3065	-17.62	20240117	2355	7.22	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
105	20241113	090225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	10	2	0.39	2659895	1049	1.45	2535	2570	2535	3325	1795	2560	2535.65	2.57	221	2620	2590	2570	2540	2520	2580	2530	121	765	500	1940	5	1	24154730	621	8.16	1.03	12	0.00	315.00	2490.00	3065	20240117	-16.15	2355	20240805	9.13	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.64	N	039420	500	120 억	621808	N	N	N	N
106	20241112	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-30	5	-1.16	166317985	64944	246.46	2585	2600	2550	3365	1815	2590	2560.94	2.55	5525	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	618	8.13	1.03	12	0.27	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
107	20241112	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-40	5	-1.54	155965250	60892	231.08	2585	2600	2550	3365	1815	2590	2561.34	2.55	5701	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	616	8.10	1.02	12	0.25	315.00	2490.00	3065	20240117	-16.80	2355	20240805	8.28	3065	-16.80	20240117	2355	8.28	20240805	3065	-16.80	20240117	2355	8.28	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
108	20241112	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-35	5	-1.35	88258610	34357	130.38	2585	2600	2555	3365	1815	2590	2568.87	2.55	5466	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	617	8.11	1.03	12	0.14	315.00	2490.00	3065	20240117	-16.64	2355	20240805	8.49	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
109	20241112	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-15	5	-0.58	66162690	25731	97.65	2585	2600	2560	3365	1815	2590	2571.32	2.55	3656	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	622	8.17	1.03	12	0.11	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
110	20241112	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-15	5	-0.58	61431840	23889	90.66	2585	2600	2560	3365	1815	2590	2571.55	2.55	3323	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	622	8.17	1.03	12	0.10	315.00	2490.00	3065	20240117	-15.99	2355	20240805	9.34	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2355	9.34	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
111	20241112	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-10	5	-0.39	58631205	22802	86.53	2585	2600	2560	3365	1815	2590	2571.32	2.55	2970	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	623	8.19	1.04	12	0.09	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
112	20241112	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-30	5	-1.16	53144665	20667	78.43	2585	2600	2560	3365	1815	2590	2571.47	2.55	2452	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	618	8.13	1.03	12	0.09	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
113	20241112	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-5	5	-0.19	656590	254	0.96	2585	2585	2585	3365	1815	2590	2585.00	2.55	-201	2636	2612	2601	2577	2566	2607	2572	121	775	500	1960	5	1	24154730	624	8.21	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.66	2355	20240805	9.77	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.60	N	039420	500	120 억	616283	N	N	N	N
114	20241111	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	68425495	26350	92.69	2620	2625	2590	3405	1835	2620	2596.87	2.56	-1026	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.11	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
115	20241111	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	54851305	21109	74.25	2620	2625	2590	3405	1835	2620	2598.48	2.56	-1026	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.09	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
116	20241111	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	49833390	19173	67.44	2620	2625	2590	3405	1835	2620	2599.14	2.56	-762	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
117	20241111	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	40317960	15509	54.55	2620	2625	2590	3405	1835	2620	2599.65	2.56	-296	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
118	20241111	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	35234695	13548	47.66	2620	2625	2590	3405	1835	2620	2600.73	2.56	232	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
119	20241111	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	32556635	12514	44.02	2620	2625	2590	3405	1835	2620	2601.62	2.56	232	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	626	8.22	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
120	20241111	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-20	5	-0.76	25072075	9628	33.87	2620	2625	2595	3405	1835	2620	2604.08	2.56	302	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
121	20241111	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	18445730	7081	24.91	2620	2625	2600	3405	1835	2620	2604.96	2.56	290	2633	2626	2613	2606	2593	2630	2610	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.62	N	039420	500	120 억	617312	N	N	N	N
122	20241108	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	74281190	28419	105.38	2600	2620	2600	3395	1835	2615	2613.79	2.53	5874	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
123	20241108	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	64802030	24801	91.97	2600	2620	2600	3395	1835	2615	2612.88	2.53	4974	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.10	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
124	20241108	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	56646490	21675	80.38	2600	2620	2600	3395	1835	2615	2613.45	2.53	4410	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.09	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
125	20241108	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	40451340	15475	57.38	2600	2620	2600	3395	1835	2615	2613.98	2.53	3103	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
126	20241108	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	38180500	14607	54.17	2600	2620	2600	3395	1835	2615	2613.85	2.53	2620	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
127	20241108	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	23157745	8863	32.87	2600	2620	2600	3395	1835	2615	2612.86	2.53	1652	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
128	20241108	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	0	3	0.00	10920935	4184	15.52	2600	2620	2600	3395	1835	2615	2610.17	2.53	831	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
129	20241108	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	5	2	0.19	5610645	2152	7.98	2600	2620	2600	3395	1835	2615	2607.18	2.53	422	2651	2632	2616	2597	2581	2625	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억	611398	N	N	N	N
130	20241107	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-10	5	-0.38	70051770	26864	73.06	2625	2635	2600	3410	1840	2625	2607.64	2.51	5627	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	632	8.30	1.05	12	0.11	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
131	20241107	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-15	5	-0.57	42378740	16238	44.16	2625	2635	2605	3410	1840	2625	2609.85	2.51	3120	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	630	8.29	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
132	20241107	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-15	5	-0.57	35145330	13464	36.62	2625	2635	2605	3410	1840	2625	2610.32	2.51	2508	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	630	8.29	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
133	20241107	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-15	5	-0.57	34740560	13309	36.20	2625	2635	2605	3410	1840	2625	2610.31	2.51	2498	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	630	8.29	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
134	20241107	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-15	5	-0.57	20322685	7788	21.18	2625	2635	2605	3410	1840	2625	2609.49	2.51	1466	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
135	20241107	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-10	5	-0.38	18943190	7260	19.74	2625	2635	2605	3410	1840	2625	2609.25	2.51	1285	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	632	8.30	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
136	20241107	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-5	5	-0.19	8675745	3323	9.04	2625	2635	2605	3410	1840	2625	2610.82	2.51	617	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	633	8.32	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
137	20241107	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-5	5	-0.19	204745	78	0.21	2625	2625	2620	3410	1840	2625	2624.94	2.51	15	2671	2647	2626	2602	2581	2637	2592	121	785	500	1990	5	1	24154730	633	8.32	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.59	N	039420	500	120 억	605771	N	N	N	N
138	20241106	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	96165875	36601	115.10	2630	2650	2605	3415	1845	2630	2627.41	2.48	6454	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.15	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
139	20241106	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	95512255	36352	114.31	2630	2650	2605	3415	1845	2630	2627.43	2.48	6359	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.15	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
140	20241106	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	5	2	0.19	86229940	32814	103.19	2630	2650	2605	3415	1845	2630	2627.84	2.48	5941	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	636	8.37	1.06	12	0.14	315.00	2490.00	3065	20240117	-14.03	2355	20240805	11.89	3065	-14.03	20240117	2355	11.89	20240805	3065	-14.03	20240117	2355	11.89	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
141	20241106	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	50141660	19013	59.79	2630	2650	2620	3415	1845	2630	2637.23	2.48	3227	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	635	8.35	1.06	12	0.08	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
142	20241106	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	15	2	0.57	40540520	15356	48.29	2630	2650	2630	3415	1845	2630	2640.04	2.48	2718	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	639	8.40	1.06	12	0.06	315.00	2490.00	3065	20240117	-13.70	2355	20240805	12.31	3065	-13.70	20240117	2355	12.31	20240805	3065	-13.70	20240117	2355	12.31	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
143	20241106	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	5	2	0.19	33230590	12590	39.59	2630	2650	2630	3415	1845	2630	2639.44	2.48	2142	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	636	8.37	1.06	12	0.05	315.00	2490.00	3065	20240117	-14.03	2355	20240805	11.89	3065	-14.03	20240117	2355	11.89	20240805	3065	-14.03	20240117	2355	11.89	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
144	20241106	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	10	2	0.38	31118390	11788	37.07	2630	2650	2630	3415	1845	2630	2639.84	2.48	2093	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	638	8.38	1.06	12	0.05	315.00	2490.00	3065	20240117	-13.87	2355	20240805	12.10	3065	-13.87	20240117	2355	12.10	20240805	3065	-13.87	20240117	2355	12.10	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
145	20241106	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	5083790	1933	6.08	2630	2630	2630	3415	1845	2630	2630.00	2.48	387	2656	2642	2621	2607	2586	2650	2615	121	785	500	1990	5	1	24154730	635	8.35	1.06	12	0.01	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.58	N	039420	500	120 억	599317	N	N	N	N
146	20241105	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	5	2	0.19	83554275	31800	215.51	2620	2635	2600	3410	1840	2625	2627.32	2.46	5015	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	635	8.35	1.06	12	0.13	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
147	20241105	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	10	2	0.38	75559380	28760	194.90	2620	2635	2600	3410	1840	2625	2627.24	2.46	4655	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	636	8.37	1.06	12	0.12	315.00	2490.00	3065	20240117	-14.03	2355	20240805	11.89	3065	-14.03	20240117	2355	11.89	20240805	3065	-14.03	20240117	2355	11.89	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
148	20241105	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	10	2	0.38	67177915	25573	173.31	2620	2635	2600	3410	1840	2625	2626.91	2.46	4156	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	636	8.37	1.06	12	0.11	315.00	2490.00	3065	20240117	-14.03	2355	20240805	11.89	3065	-14.03	20240117	2355	11.89	20240805	3065	-14.03	20240117	2355	11.89	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
149	20241105	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	0	3	0.00	36818725	14033	95.10	2620	2630	2600	3410	1840	2625	2623.72	2.46	1960	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
150	20241105	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	0	3	0.00	26628735	10158	68.84	2620	2630	2600	3410	1840	2625	2621.45	2.46	1381	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
151	20241105	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-5	5	-0.19	20834280	7949	53.87	2620	2630	2600	3410	1840	2625	2620.99	2.46	831	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	633	8.32	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
152	20241105	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-20	5	-0.76	8371900	3201	21.69	2620	2630	2600	3410	1840	2625	2615.40	2.46	222	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	629	8.27	1.05	12	0.01	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
153	20241105	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-5	5	-0.19	7860	3	0.02	2620	2620	2620	3410	1840	2625	2620.00	2.46	0	2655	2640	2620	2605	2585	2647	2612	121	785	500	1990	5	1	24154730	633	8.32	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억	594302	N	N	N	N
154	20241104	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	37126310	14176	31.27	2620	2635	2600	3405	1835	2620	2618.96	2.47	-1212	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
155	20241104	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	35994935	13745	30.32	2620	2635	2600	3405	1835	2620	2618.77	2.47	-1212	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
156	20241104	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	24805550	9447	20.84	2620	2635	2610	3405	1835	2620	2625.76	2.47	-1197	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
157	20241104	130348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	15	2	0.57	22799300	8684	19.15	2620	2635	2610	3405	1835	2620	2625.44	2.47	-915	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	636	8.37	1.06	12	0.04	315.00	2490.00	3065	20240117	-14.03	2355	20240805	11.89	3065	-14.03	20240117	2355	11.89	20240805	3065	-14.03	20240117	2355	11.89	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
158	20241104	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	10	2	0.38	18381185	7005	15.45	2620	2635	2610	3405	1835	2620	2624.01	2.47	-682	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	635	8.35	1.06	12	0.03	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
159	20241104	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	10	2	0.38	16672915	6356	14.02	2620	2635	2610	3405	1835	2620	2623.18	2.47	-619	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	635	8.35	1.06	12	0.03	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
160	20241104	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	10479775	4002	8.83	2620	2625	2610	3405	1835	2620	2618.63	2.47	-358	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
161	20241104	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	0	3	0.00	157200	60	0.13	2620	2620	2620	3405	1835	2620	2620.00	2.47	0	2660	2640	2610	2590	2560	2650	2600	121	785	500	1990	5	1	24154730	633	8.32	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.63	N	039420	500	120 억	595514	N	N	N	N
162	20241101	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	118164000	45335	86.69	2590	2630	2580	3370	1820	2595	2606.46	2.42	9822	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	633	8.32	1.05	12	0.19	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
163	20241101	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	10	2	0.39	103869760	39843	76.19	2590	2630	2580	3370	1820	2595	2606.98	2.42	8477	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	629	8.27	1.05	12	0.16	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
164	20241101	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	36358165	13946	26.67	2590	2630	2580	3370	1820	2595	2607.07	2.42	2378	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
165	20241101	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	34688860	13307	25.45	2590	2630	2580	3370	1820	2595	2606.81	2.42	2284	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.06	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
166	20241101	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	33088995	12694	24.27	2590	2630	2580	3370	1820	2595	2606.66	2.42	2177	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
167	20241101	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	20	2	0.77	31103040	11934	22.82	2590	2630	2580	3370	1820	2595	2606.25	2.42	1937	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	632	8.30	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
168	20241101	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	24244270	9316	17.82	2590	2630	2580	3370	1820	2595	2602.43	2.42	1413	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	633	8.32	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N
169	20241101	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	12445160	4817	9.21	2590	2620	2580	3370	1820	2595	2583.59	2.42	930	2661	2627	2611	2577	2561	2620	2570	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.63	N	039420	500	120 억	585692	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History