KissMeData/046120/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-110	5	-4.54	255936930	109296	154.47	2435	2435	2305	3150	1700	2425	2341.64	2.03	-12662	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	635	-28.58	1.18	12	0.40	-81.00	1966.00	3640	20231221	-36.40	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3640	-36.40	20231221	2040	13.48	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
3	20241129	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-95	5	-3.92	215761670	91993	130.02	2435	2435	2305	3150	1700	2425	2345.35	2.03	-13127	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	640	-28.77	1.19	12	0.34	-81.00	1966.00	3640	20231221	-35.99	2040	20240805	14.22	3630	-35.81	20240104	2040	14.22	20240805	3640	-35.99	20231221	2040	14.22	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
4	20241129	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-75	5	-3.09	179200255	76345	107.90	2435	2435	2305	3150	1700	2425	2347.17	2.03	-11706	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	645	-29.01	1.20	12	0.28	-81.00	1966.00	3640	20231221	-35.44	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3640	-35.44	20231221	2040	15.20	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
5	20241129	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-75	5	-3.09	166781185	71053	100.42	2435	2435	2305	3150	1700	2425	2347.20	2.03	-11753	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	645	-29.01	1.20	12	0.26	-81.00	1966.00	3640	20231221	-35.44	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3640	-35.44	20231221	2040	15.20	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
6	20241129	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-85	5	-3.51	152504980	64980	91.84	2435	2435	2305	3150	1700	2425	2346.86	2.03	-10539	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	642	-28.89	1.19	12	0.24	-81.00	1966.00	3640	20231221	-35.71	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3640	-35.71	20231221	2040	14.71	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
7	20241129	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-90	5	-3.71	142064925	60517	85.53	2435	2435	2305	3150	1700	2425	2347.43	2.03	-9857	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	641	-28.83	1.19	12	0.22	-81.00	1966.00	3640	20231221	-35.85	2040	20240805	14.46	3630	-35.67	20240104	2040	14.46	20240805	3640	-35.85	20231221	2040	14.46	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
8	20241129	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-100	5	-4.12	111733820	47494	67.12	2435	2435	2305	3150	1700	2425	2352.48	2.03	-11517	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	638	-28.70	1.18	12	0.17	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
9	20241129	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-30	5	-1.24	8440285	3506	4.96	2435	2435	2395	3150	1700	2425	2407.00	2.03	-3196	2475	2450	2415	2390	2355	2462	2402	137	725	500	1740	5	1	27449486	657	-29.57	1.22	12	0.01	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.97	N	046120	500	137 억	556353	N	N	0	N	N
10	20241128	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-15	5	-0.61	164786480	68674	51.82	2415	2440	2380	3170	1710	2440	2399.55	2.01	3906	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	666	-29.94	1.23	12	0.25	-81.00	1966.00	3640	20231221	-33.38	2040	20240805	18.87	3630	-33.20	20240104	2040	18.87	20240805	3640	-33.38	20231221	2040	18.87	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
11	20241128	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-20	5	-0.82	153701415	64093	48.36	2415	2440	2380	3170	1710	2440	2398.10	2.01	4251	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	664	-29.88	1.23	12	0.23	-81.00	1966.00	3640	20231221	-33.52	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3640	-33.52	20231221	2040	18.63	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
12	20241128	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-35	5	-1.43	142566200	59481	44.88	2415	2440	2380	3170	1710	2440	2396.84	2.01	4024	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	660	-29.69	1.22	12	0.22	-81.00	1966.00	3640	20231221	-33.93	2040	20240805	17.89	3630	-33.75	20240104	2040	17.89	20240805	3640	-33.93	20231221	2040	17.89	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
13	20241128	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-45	5	-1.84	108354440	45275	34.16	2415	2440	2380	3170	1710	2440	2393.25	2.01	4288	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	657	-29.57	1.22	12	0.16	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
14	20241128	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-45	5	-1.84	101334875	42338	31.95	2415	2440	2380	3170	1710	2440	2393.47	2.01	5917	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	657	-29.57	1.22	12	0.15	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
15	20241128	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-50	5	-2.05	85933495	35899	27.09	2415	2440	2380	3170	1710	2440	2393.76	2.01	8606	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	656	-29.51	1.22	12	0.13	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
16	20241128	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-30	5	-1.23	50795955	21182	15.98	2415	2440	2380	3170	1710	2440	2398.07	2.01	5307	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	662	-29.75	1.23	12	0.08	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
17	20241128	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-30	5	-1.23	5268250	2184	1.65	2415	2430	2410	3170	1710	2440	2412.20	2.01	1082	2513	2476	2413	2376	2313	2495	2395	137	730	500	1750	5	1	27449486	662	-29.75	1.23	12	0.01	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.99	N	046120	500	137 억	552424	N	N	0	N	N
18	20241127	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	25	2	1.04	318347820	132480	80.10	2390	2450	2350	3135	1695	2415	2402.96	2.00	2425	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	670	-30.12	1.24	12	0.48	-81.00	1966.00	3640	20231221	-32.97	2040	20240805	19.61	3630	-32.78	20240104	2040	19.61	20240805	3640	-32.97	20231221	2040	19.61	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
19	20241127	150541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	298824340	124454	75.25	2390	2450	2350	3135	1695	2415	2401.08	2.00	4794	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	662	-29.75	1.23	12	0.45	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
20	20241127	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	20	2	0.83	247675350	103312	62.46	2390	2450	2350	3135	1695	2415	2397.35	2.00	1678	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	668	-30.06	1.24	12	0.38	-81.00	1966.00	3640	20231221	-33.10	2040	20240805	19.36	3630	-32.92	20240104	2040	19.36	20240805	3640	-33.10	20231221	2040	19.36	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
21	20241127	130536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	25	2	1.04	201623385	84376	51.01	2390	2450	2350	3135	1695	2415	2389.58	2.00	9473	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	670	-30.12	1.24	12	0.31	-81.00	1966.00	3640	20231221	-32.97	2040	20240805	19.61	3630	-32.78	20240104	2040	19.61	20240805	3640	-32.97	20231221	2040	19.61	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
22	20241127	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	10	2	0.41	154034110	64739	39.14	2390	2425	2350	3135	1695	2415	2379.31	2.00	10991	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	666	-29.94	1.23	12	0.24	-81.00	1966.00	3640	20231221	-33.38	2040	20240805	18.87	3630	-33.20	20240104	2040	18.87	20240805	3640	-33.38	20231221	2040	18.87	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
23	20241127	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-10	5	-0.41	138322410	58238	35.21	2390	2425	2350	3135	1695	2415	2375.12	2.00	10994	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	660	-29.69	1.22	12	0.21	-81.00	1966.00	3640	20231221	-33.93	2040	20240805	17.89	3630	-33.75	20240104	2040	17.89	20240805	3640	-33.93	20231221	2040	17.89	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
24	20241127	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-20	5	-0.83	115644535	48797	29.50	2390	2400	2350	3135	1695	2415	2369.91	2.00	7420	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	657	-29.57	1.22	12	0.18	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
25	20241127	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-25	5	-1.04	13971720	5888	3.56	2390	2390	2350	3135	1695	2415	2372.91	2.00	159	2501	2457	2401	2357	2301	2430	2330	137	720	500	1730	5	1	27449486	656	-29.51	1.22	12	0.02	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.99	N	046120	500	137 억	549746	N	N	0	N	N
26	20241126	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-15	5	-0.62	394014870	164892	65.85	2435	2445	2345	3155	1705	2430	2389.53	2.01	-1368	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	663	-29.81	1.23	12	0.60	-81.00	1966.00	3640	20231221	-33.65	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
27	20241126	150537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-40	5	-1.65	320916785	134063	53.54	2435	2445	2360	3155	1705	2430	2393.78	2.01	-9335	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	656	-29.51	1.22	12	0.49	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
28	20241126	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-15	5	-0.62	248501235	103606	41.37	2435	2445	2365	3155	1705	2430	2398.52	2.01	-14058	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	663	-29.81	1.23	12	0.38	-81.00	1966.00	3640	20231221	-33.65	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
29	20241126	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-45	5	-1.85	213567290	89029	35.55	2435	2445	2365	3155	1705	2430	2398.85	2.01	-17793	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	655	-29.44	1.21	12	0.32	-81.00	1966.00	3640	20231221	-34.48	2040	20240805	16.91	3630	-34.30	20240104	2040	16.91	20240805	3640	-34.48	20231221	2040	16.91	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
30	20241126	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-50	5	-2.06	178582040	74424	29.72	2435	2445	2365	3155	1705	2430	2399.52	2.01	-17318	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	653	-29.38	1.21	12	0.27	-81.00	1966.00	3640	20231221	-34.62	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3640	-34.62	20231221	2040	16.67	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
31	20241126	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	5	2	0.21	137897735	57446	22.94	2435	2445	2365	3155	1705	2430	2400.47	2.01	-13442	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	668	-30.06	1.24	12	0.21	-81.00	1966.00	3640	20231221	-33.10	2040	20240805	19.36	3630	-32.92	20240104	2040	19.36	20240805	3640	-33.10	20231221	2040	19.36	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
32	20241126	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	102561885	42821	17.10	2435	2435	2365	3155	1705	2430	2395.13	2.01	-7687	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	660	-29.69	1.22	12	0.16	-81.00	1966.00	3640	20231221	-33.93	2040	20240805	17.89	3630	-33.75	20240104	2040	17.89	20240805	3640	-33.93	20231221	2040	17.89	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
33	20241126	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-40	5	-1.65	42403880	17607	7.03	2435	2435	2390	3155	1705	2430	2408.35	2.01	-5373	2536	2482	2431	2377	2326	2510	2405	137	725	500	1740	5	1	27449486	656	-29.51	1.22	12	0.06	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	1.03	N	046120	500	137 억	550398	N	N	0	N	N
34	20241125	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	70	2	2.97	602293820	248997	82.16	2420	2485	2380	3065	1655	2360	2418.80	1.74	76054	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	667	-30.00	1.24	12	0.91	-81.00	1966.00	3640	20231221	-33.24	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
35	20241125	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	70	2	2.97	581755155	240535	79.37	2420	2485	2380	3065	1655	2360	2418.59	1.74	72619	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	667	-30.00	1.24	12	0.88	-81.00	1966.00	3640	20231221	-33.24	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
36	20241125	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	50	2	2.12	550527265	227680	75.13	2420	2485	2380	3065	1655	2360	2417.99	1.74	73433	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	662	-29.75	1.23	12	0.83	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
37	20241125	130529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	50	2	2.12	529394630	218903	72.23	2420	2485	2380	3065	1655	2360	2418.40	1.74	70539	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	662	-29.75	1.23	12	0.80	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
38	20241125	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	45	2	1.91	359344485	147871	48.79	2420	2485	2385	3065	1655	2360	2430.12	1.74	25787	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	660	-29.69	1.22	12	0.54	-81.00	1966.00	3640	20231221	-33.93	2040	20240805	17.89	3630	-33.75	20240104	2040	17.89	20240805	3640	-33.93	20231221	2040	17.89	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
39	20241125	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	75	2	3.18	318986615	131125	43.27	2420	2485	2385	3065	1655	2360	2432.69	1.74	20548	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	668	-30.06	1.24	12	0.48	-81.00	1966.00	3640	20231221	-33.10	2040	20240805	19.36	3630	-32.92	20240104	2040	19.36	20240805	3640	-33.10	20231221	2040	19.36	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
40	20241125	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	90	2	3.81	161905050	66839	22.05	2420	2450	2385	3065	1655	2360	2422.31	1.74	747	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	673	-30.25	1.25	12	0.24	-81.00	1966.00	3640	20231221	-32.69	2040	20240805	20.10	3630	-32.51	20240104	2040	20.10	20240805	3640	-32.69	20231221	2040	20.10	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
41	20241125	090527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	35	2	1.48	36370800	15080	4.98	2420	2425	2385	3065	1655	2360	2411.86	1.74	-8542	2523	2441	2348	2266	2173	2482	2307	137	705	500	1690	5	1	27449486	657	-29.57	1.22	12	0.05	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	1.03	N	046120	500	137 억	476624	N	N	0	N	N
42	20241122	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	95	2	4.19	715899890	302755	411.61	2255	2430	2255	2940	1590	2265	2364.62	1.41	88868	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	648	-29.14	1.20	12	1.10	-81.00	1966.00	3640	20231221	-35.16	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3640	-35.16	20231221	2040	15.69	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
43	20241122	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	110	2	4.86	687315480	290685	395.20	2255	2430	2255	2940	1590	2265	2364.47	1.41	83012	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	652	-29.32	1.21	12	1.06	-81.00	1966.00	3640	20231221	-34.75	2040	20240805	16.42	3630	-34.57	20240104	2040	16.42	20240805	3640	-34.75	20231221	2040	16.42	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
44	20241122	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	100	2	4.42	657023925	277922	377.85	2255	2430	2255	2940	1590	2265	2364.06	1.41	82744	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	649	-29.20	1.20	12	1.01	-81.00	1966.00	3640	20231221	-35.03	2040	20240805	15.93	3630	-34.85	20240104	2040	15.93	20240805	3640	-35.03	20231221	2040	15.93	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
45	20241122	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	115	2	5.08	648015370	274123	372.68	2255	2430	2255	2940	1590	2265	2363.96	1.41	81533	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	653	-29.38	1.21	12	1.00	-81.00	1966.00	3640	20231221	-34.62	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3640	-34.62	20231221	2040	16.67	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
46	20241122	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	115	2	5.08	633293920	267934	364.27	2255	2430	2255	2940	1590	2265	2363.62	1.41	80163	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	653	-29.38	1.21	12	0.98	-81.00	1966.00	3640	20231221	-34.62	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3640	-34.62	20231221	2040	16.67	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
47	20241122	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	130	2	5.74	595727930	252201	342.88	2255	2430	2255	2940	1590	2265	2362.12	1.41	72886	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	657	-29.57	1.22	12	0.92	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
48	20241122	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	145	2	6.40	469418070	199725	271.54	2255	2415	2255	2940	1590	2265	2350.32	1.41	52689	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	662	-29.75	1.23	12	0.73	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
49	20241122	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	45	2	1.99	57110975	25195	34.25	2255	2315	2255	2940	1590	2265	2266.76	1.41	4858	2328	2296	2278	2246	2228	2287	2237	137	675	500	1630	5	1	27449486	634	-28.52	1.17	12	0.09	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.02	N	046120	500	137 억	388241	N	N	0	N	N
50	20241121	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-45	5	-1.95	166179040	72850	44.40	2295	2310	2260	3000	1620	2310	2280.50	1.40	2887	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	622	-27.96	1.15	12	0.27	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
51	20241121	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-30	5	-1.30	153732590	67368	41.06	2295	2310	2260	3000	1620	2310	2281.33	1.40	3060	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	626	-28.15	1.16	12	0.25	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
52	20241121	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-30	5	-1.30	119500230	52332	31.90	2295	2310	2260	3000	1620	2310	2282.71	1.40	-879	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	626	-28.15	1.16	12	0.19	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
53	20241121	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-30	5	-1.30	88214215	38690	23.58	2295	2310	2260	3000	1620	2310	2278.80	1.40	3868	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	626	-28.15	1.16	12	0.14	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
54	20241121	120510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-35	5	-1.52	79231820	34744	21.18	2295	2310	2260	3000	1620	2310	2279.09	1.40	4264	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	624	-28.09	1.16	12	0.13	-81.00	1966.00	3640	20231221	-37.50	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3640	-37.50	20231221	2040	11.52	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
55	20241121	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-35	5	-1.52	69636760	30551	18.62	2295	2310	2260	3000	1620	2310	2277.75	1.40	4098	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	624	-28.09	1.16	12	0.11	-81.00	1966.00	3640	20231221	-37.50	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3640	-37.50	20231221	2040	11.52	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
56	20241121	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-25	5	-1.08	52962710	23212	14.15	2295	2310	2260	3000	1620	2310	2279.70	1.40	3181	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	627	-28.21	1.16	12	0.08	-81.00	1966.00	3640	20231221	-37.23	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3640	-37.23	20231221	2040	12.01	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
57	20241121	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	0	3	0.00	7985100	3468	2.11	2295	2310	2295	3000	1620	2310	2296.63	1.40	1620	2483	2396	2323	2236	2163	2360	2200	137	690	500	1660	5	1	27449486	634	-28.52	1.17	12	0.01	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.04	N	046120	500	137 억	384914	N	N	0	N	N
58	20241120	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-55	5	-2.33	382367895	163752	88.79	2410	2410	2250	3070	1660	2365	2335.04	1.38	5158	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	634	-28.52	1.17	12	0.60	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
59	20241120	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-50	5	-2.11	305128105	130088	70.54	2410	2410	2310	3070	1660	2365	2345.55	1.38	199	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	635	-28.58	1.18	12	0.47	-81.00	1966.00	3640	20231221	-36.40	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3640	-36.40	20231221	2040	13.48	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
60	20241120	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-35	5	-1.48	280383820	119424	64.76	2410	2410	2310	3070	1660	2365	2347.80	1.38	-6244	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	640	-28.77	1.19	12	0.44	-81.00	1966.00	3640	20231221	-35.99	2040	20240805	14.22	3630	-35.81	20240104	2040	14.22	20240805	3640	-35.99	20231221	2040	14.22	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
61	20241120	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-40	5	-1.69	239767770	101921	55.27	2410	2410	2310	3070	1660	2365	2352.49	1.38	-6690	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	638	-28.70	1.18	12	0.37	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
62	20241120	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-40	5	-1.69	222955755	94714	51.36	2410	2410	2310	3070	1660	2365	2353.99	1.38	-7350	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	638	-28.70	1.18	12	0.35	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
63	20241120	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-45	5	-1.90	212689510	90304	48.97	2410	2410	2310	3070	1660	2365	2355.26	1.38	-5864	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	637	-28.64	1.18	12	0.33	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
64	20241120	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-20	5	-0.85	168057455	71118	38.56	2410	2410	2330	3070	1660	2365	2363.08	1.38	-7800	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	644	-28.95	1.19	12	0.26	-81.00	1966.00	3640	20231221	-35.58	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	3640	-35.58	20231221	2040	14.95	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
65	20241120	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	34681945	14607	7.92	2410	2410	2345	3070	1660	2365	2374.34	1.38	-7670	2475	2420	2380	2325	2285	2447	2352	137	705	500	1700	5	1	27449486	648	-29.14	1.20	12	0.05	-81.00	1966.00	3640	20231221	-35.16	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3640	-35.16	20231221	2040	15.69	20240805	1.05	N	046120	500	137 억	378571	N	N	0	N	N
66	20241119	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	45	2	1.94	427005355	179111	189.32	2340	2435	2340	3015	1625	2320	2384.03	1.31	18272	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	649	-29.20	1.20	12	0.65	-81.00	1966.00	3640	20231221	-35.03	2040	20240805	15.93	3630	-34.85	20240104	2040	15.93	20240805	3640	-35.03	20231221	2040	15.93	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
67	20241119	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	50	2	2.16	418495985	175501	185.50	2340	2435	2340	3015	1625	2320	2384.58	1.31	17927	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	651	-29.26	1.21	12	0.64	-81.00	1966.00	3640	20231221	-34.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
68	20241119	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	50	2	2.16	349855650	146340	154.68	2340	2435	2340	3015	1625	2320	2390.71	1.31	15611	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	651	-29.26	1.21	12	0.53	-81.00	1966.00	3640	20231221	-34.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
69	20241119	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	55	2	2.37	294518095	123128	130.14	2340	2435	2340	3015	1625	2320	2391.97	1.31	10837	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	652	-29.32	1.21	12	0.45	-81.00	1966.00	3640	20231221	-34.75	2040	20240805	16.42	3630	-34.57	20240104	2040	16.42	20240805	3640	-34.75	20231221	2040	16.42	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
70	20241119	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	70	2	3.02	279639510	116866	123.52	2340	2435	2340	3015	1625	2320	2392.82	1.31	9077	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	656	-29.51	1.22	12	0.43	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
71	20241119	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	75	2	3.23	235934150	98539	104.15	2340	2435	2340	3015	1625	2320	2394.33	1.31	7377	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	657	-29.57	1.22	12	0.36	-81.00	1966.00	3640	20231221	-34.20	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
72	20241119	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	40	2	1.72	83604565	35316	37.33	2340	2400	2340	3015	1625	2320	2367.33	1.31	4568	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	648	-29.14	1.20	12	0.13	-81.00	1966.00	3640	20231221	-35.16	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3640	-35.16	20231221	2040	15.69	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
73	20241119	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	70	2	3.02	27509120	11641	12.30	2340	2390	2340	3015	1625	2320	2363.14	1.31	3961	2403	2361	2323	2281	2243	2382	2302	137	695	500	1670	5	1	27449486	656	-29.51	1.22	12	0.04	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	1.05	N	046120	500	137 억	360506	N	N	0	N	N
74	20241118	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	25	2	1.09	219551460	94473	47.60	2305	2365	2285	2980	1610	2295	2323.96	1.30	3357	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	637	-28.64	1.18	12	0.34	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
75	20241118	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	25	2	1.09	207393095	89231	44.96	2305	2365	2285	2980	1610	2295	2324.23	1.30	5207	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	637	-28.64	1.18	12	0.33	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
76	20241118	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	187447145	80602	40.61	2305	2365	2285	2980	1610	2295	2325.59	1.30	4952	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	641	-28.83	1.19	12	0.29	-81.00	1966.00	3640	20231221	-35.85	2040	20240805	14.46	3630	-35.67	20240104	2040	14.46	20240805	3640	-35.85	20231221	2040	14.46	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
77	20241118	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	15	2	0.65	161772470	69513	35.03	2305	2365	2285	2980	1610	2295	2327.23	1.30	5953	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	634	-28.52	1.17	12	0.25	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
78	20241118	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	50	2	2.18	151961590	65285	32.90	2305	2365	2285	2980	1610	2295	2327.66	1.30	5260	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	644	-28.95	1.19	12	0.24	-81.00	1966.00	3640	20231221	-35.58	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	3640	-35.58	20231221	2040	14.95	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
79	20241118	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	124639740	53608	27.01	2305	2365	2285	2980	1610	2295	2325.02	1.30	5268	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	641	-28.83	1.19	12	0.20	-81.00	1966.00	3640	20231221	-35.85	2040	20240805	14.46	3630	-35.67	20240104	2040	14.46	20240805	3640	-35.85	20231221	2040	14.46	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
80	20241118	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	89673670	38534	19.42	2305	2365	2285	2980	1610	2295	2327.13	1.30	1316	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	641	-28.83	1.19	12	0.14	-81.00	1966.00	3640	20231221	-35.85	2040	20240805	14.46	3630	-35.67	20240104	2040	14.46	20240805	3640	-35.85	20231221	2040	14.46	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
81	20241118	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	10	2	0.44	10133490	4404	2.22	2305	2310	2285	2980	1610	2295	2300.97	1.30	864	2405	2350	2290	2235	2175	2320	2205	137	685	500	1650	5	1	27449486	633	-28.46	1.17	12	0.02	-81.00	1966.00	3640	20231221	-36.68	2040	20240805	12.99	3630	-36.50	20240104	2040	12.99	20240805	3640	-36.68	20231221	2040	12.99	20240805	1.07	N	046120	500	137 억	356016	N	N	0	N	N
82	20241115	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-55	5	-2.34	442131340	193707	60.79	2345	2345	2230	3055	1645	2350	2282.47	1.31	-2046	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	630	-28.33	1.17	12	0.71	-81.00	1966.00	3640	20231221	-36.95	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	3640	-36.95	20231221	2040	12.50	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
83	20241115	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-35	5	-1.49	430593615	188683	59.22	2345	2345	2230	3055	1645	2350	2282.10	1.31	-1765	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	635	-28.58	1.18	12	0.69	-81.00	1966.00	3640	20231221	-36.40	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3640	-36.40	20231221	2040	13.48	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
84	20241115	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	373871045	164114	51.51	2345	2345	2230	3055	1645	2350	2278.12	1.31	-21189	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	634	-28.52	1.17	12	0.60	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
85	20241115	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-25	5	-1.06	329953415	145085	45.53	2345	2345	2230	3055	1645	2350	2274.21	1.31	-26256	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	638	-28.70	1.18	12	0.53	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
86	20241115	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	309430435	136104	42.71	2345	2345	2230	3055	1645	2350	2273.49	1.31	-28539	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	626	-28.15	1.16	12	0.50	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
87	20241115	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	276089600	121368	38.09	2345	2345	2230	3055	1645	2350	2274.81	1.31	-30116	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	626	-28.15	1.16	12	0.44	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
88	20241115	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-110	5	-4.68	238809455	104917	32.93	2345	2345	2230	3055	1645	2350	2276.18	1.31	-25752	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	615	-27.65	1.14	12	0.38	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
89	20241115	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	36338570	15648	4.91	2345	2345	2300	3055	1645	2350	2322.25	1.31	4523	2470	2410	2305	2245	2140	2440	2275	137	705	500	1690	5	1	27449486	631	-28.40	1.17	12	0.06	-81.00	1966.00	3640	20231221	-36.81	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3640	-36.81	20231221	2040	12.75	20240805	1.07	N	046120	500	137 억	360350	N	N	0	N	N
90	20241114	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	140	2	6.36	700345590	302783	75.12	2220	2365	2200	2860	1540	2200	2313.03	1.04	75267	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	642	-28.89	1.19	12	1.10	-81.00	1966.00	3640	20231221	-35.71	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3640	-35.71	20231221	2040	14.71	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
91	20241114	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	120	2	5.45	626594955	271326	67.32	2220	2365	2200	2860	1540	2200	2309.38	1.04	68932	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	637	-28.64	1.18	12	0.99	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
92	20241114	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	125	2	5.68	591563140	256309	63.59	2220	2365	2200	2860	1540	2200	2308.01	1.04	71812	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	638	-28.70	1.18	12	0.93	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
93	20241114	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	125	2	5.68	538811470	233602	57.96	2220	2365	2200	2860	1540	2200	2306.54	1.04	65949	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	638	-28.70	1.18	12	0.85	-81.00	1966.00	3640	20231221	-36.13	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3640	-36.13	20231221	2040	13.97	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
94	20241114	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	150	2	6.82	449581730	195374	48.47	2220	2355	2200	2860	1540	2200	2301.13	1.04	56411	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	645	-29.01	1.20	12	0.71	-81.00	1966.00	3640	20231221	-35.44	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3640	-35.44	20231221	2040	15.20	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
95	20241114	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	85	2	3.86	164879005	72782	18.06	2220	2330	2200	2860	1540	2200	2265.38	1.04	17391	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	627	-28.21	1.16	12	0.27	-81.00	1966.00	3640	20231221	-37.23	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3640	-37.23	20231221	2040	12.01	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
96	20241114	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	15	2	0.68	12270050	5526	1.37	2220	2225	2215	2860	1540	2200	2220.42	1.04	-3073	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	608	-27.35	1.13	12	0.02	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
97	20241114	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	1.04	0	2523	2361	2268	2106	2013	2315	2060	137	660	500	1580	5	1	27449486	604	-27.16	1.12	12	0.00	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	1.09	N	046120	500	137 억	286666	N	N	0	N	N
98	20241113	160238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-70	5	-3.08	926342755	402565	268.73	2280	2430	2175	2950	1590	2270	2301.13	1.24	-51910	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	604	-27.16	1.12	12	1.47	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
99	20241113	150257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-70	5	-3.08	893871405	387780	258.86	2280	2430	2175	2950	1590	2270	2305.10	1.24	-50793	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	604	-27.16	1.12	12	1.41	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
100	20241113	140252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	713202155	305944	204.23	2280	2430	2230	2950	1590	2270	2331.15	1.24	-60192	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	620	-27.90	1.15	12	1.11	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
101	20241113	130251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	0	3	0.00	670287125	287020	191.60	2280	2430	2230	2950	1590	2270	2335.33	1.24	-57784	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	623	-28.02	1.15	12	1.05	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
102	20241113	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	20	2	0.88	593998015	253762	169.39	2280	2430	2230	2950	1590	2270	2340.77	1.24	-51094	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	629	-28.27	1.16	12	0.92	-81.00	1966.00	3640	20231221	-37.09	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	3640	-37.09	20231221	2040	12.25	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
103	20241113	110248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	10	2	0.44	527139930	224356	149.77	2280	2430	2230	2950	1590	2270	2349.57	1.24	-43195	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	626	-28.15	1.16	12	0.82	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
104	20241113	100249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	50	2	2.20	450853605	190971	127.48	2280	2430	2280	2950	1590	2270	2360.85	1.24	-33261	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	637	-28.64	1.18	12	0.70	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
105	20241113	090244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	20	2	0.88	4461700	1951	1.30	2280	2290	2280	2950	1590	2270	2286.88	1.24	-342	2343	2306	2263	2226	2183	2285	2205	137	680	500	1630	5	1	27449486	629	-28.27	1.16	12	0.01	-81.00	1966.00	3640	20231221	-37.09	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	3640	-37.09	20231221	2040	12.25	20240805	1.09	N	046120	500	137 억	339857	N	N	0	N	N
106	20241112	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-30	5	-1.30	335294950	149177	132.60	2300	2300	2220	2990	1610	2300	2247.62	1.19	13036	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	623	-28.02	1.15	12	0.54	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
107	20241112	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-35	5	-1.52	323675525	144054	128.05	2300	2300	2220	2990	1610	2300	2246.90	1.19	13787	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	622	-27.96	1.15	12	0.52	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
108	20241112	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-65	5	-2.83	232941425	103765	92.23	2300	2300	2220	2990	1610	2300	2244.89	1.19	16872	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	613	-27.59	1.14	12	0.38	-81.00	1966.00	3640	20231221	-38.60	2040	20240805	9.56	3630	-38.43	20240104	2040	9.56	20240805	3640	-38.60	20231221	2040	9.56	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
109	20241112	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-70	5	-3.04	199647255	88841	78.97	2300	2300	2220	2990	1610	2300	2247.24	1.19	14461	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	612	-27.53	1.13	12	0.32	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
110	20241112	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-50	5	-2.17	150949370	67098	59.64	2300	2300	2220	2990	1610	2300	2249.69	1.19	5593	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	618	-27.78	1.14	12	0.24	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
111	20241112	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	138672990	61666	54.81	2300	2300	2220	2990	1610	2300	2248.78	1.19	6237	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	620	-27.90	1.15	12	0.22	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
112	20241112	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-70	5	-3.04	94111270	41892	37.24	2300	2300	2220	2990	1610	2300	2246.52	1.19	-6260	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	612	-27.53	1.13	12	0.15	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
113	20241112	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	0	3	0.00	602395	262	0.23	2300	2300	2290	2990	1610	2300	2299.22	1.19	-43	2353	2326	2288	2261	2223	2340	2275	137	690	500	1650	5	1	27449486	631	-28.40	1.17	12	0.00	-81.00	1966.00	3640	20231221	-36.81	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3640	-36.81	20231221	2040	12.75	20240805	1.09	N	046120	500	137 억	326791	N	N	0	N	N
114	20241111	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	0	3	0.00	255873640	112148	117.05	2290	2315	2250	2990	1610	2300	2281.53	1.21	-4567	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	631	-28.40	1.17	12	0.41	-81.00	1966.00	3640	20231221	-36.81	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3640	-36.81	20231221	2040	12.75	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
115	20241111	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-15	5	-0.65	245748320	107742	112.45	2290	2315	2250	2990	1610	2300	2280.86	1.21	-4297	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	627	-28.21	1.16	12	0.39	-81.00	1966.00	3640	20231221	-37.23	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3640	-37.23	20231221	2040	12.01	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
116	20241111	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	208155950	91308	95.30	2290	2315	2250	2990	1610	2300	2279.66	1.21	-3167	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	620	-27.90	1.15	12	0.33	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
117	20241111	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	186776915	81831	85.40	2290	2315	2250	2990	1610	2300	2282.42	1.21	-4121	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	620	-27.90	1.15	12	0.30	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
118	20241111	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	0	3	0.00	144887995	63343	66.11	2290	2315	2250	2990	1610	2300	2287.31	1.21	-4422	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	631	-28.40	1.17	12	0.23	-81.00	1966.00	3640	20231221	-36.81	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3640	-36.81	20231221	2040	12.75	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
119	20241111	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	108299785	47330	49.40	2290	2315	2250	2990	1610	2300	2288.13	1.21	-4794	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	629	-28.27	1.16	12	0.17	-81.00	1966.00	3640	20231221	-37.09	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	3640	-37.09	20231221	2040	12.25	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
120	20241111	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	67425035	29379	30.66	2290	2315	2280	2990	1610	2300	2294.97	1.21	-3140	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	626	-28.15	1.16	12	0.11	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
121	20241111	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	5	2	0.22	13212660	5764	6.02	2290	2305	2285	2990	1610	2300	2291.95	1.21	3873	2380	2340	2305	2265	2230	2360	2285	137	690	500	1650	5	1	27449486	633	-28.46	1.17	12	0.02	-81.00	1966.00	3640	20231221	-36.68	2040	20240805	12.99	3630	-36.50	20240104	2040	12.99	20240805	3640	-36.68	20231221	2040	12.99	20240805	1.09	N	046120	500	137 억	331329	N	N	0	N	N
122	20241108	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	5	2	0.22	220484505	95814	89.62	2295	2345	2270	2980	1610	2295	2301.17	1.21	-1164	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	631	-28.40	1.17	12	0.35	-81.00	1966.00	3640	20231221	-36.81	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3640	-36.81	20231221	2040	12.75	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
123	20241108	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	10	2	0.44	212201670	92219	86.25	2295	2345	2270	2980	1610	2295	2301.06	1.21	-1517	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	633	-28.46	1.17	12	0.34	-81.00	1966.00	3640	20231221	-36.68	2040	20240805	12.99	3630	-36.50	20240104	2040	12.99	20240805	3640	-36.68	20231221	2040	12.99	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
124	20241108	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	15	2	0.65	195067055	84761	79.28	2295	2345	2270	2980	1610	2295	2301.38	1.21	-1565	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	634	-28.52	1.17	12	0.31	-81.00	1966.00	3640	20231221	-36.54	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3640	-36.54	20231221	2040	13.24	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
125	20241108	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	10	2	0.44	177404920	77079	72.09	2295	2345	2270	2980	1610	2295	2301.60	1.21	-395	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	633	-28.46	1.17	12	0.28	-81.00	1966.00	3640	20231221	-36.68	2040	20240805	12.99	3630	-36.50	20240104	2040	12.99	20240805	3640	-36.68	20231221	2040	12.99	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
126	20241108	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	20	2	0.87	161933285	70382	65.83	2295	2345	2270	2980	1610	2295	2300.78	1.21	-339	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	635	-28.58	1.18	12	0.26	-81.00	1966.00	3640	20231221	-36.40	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3640	-36.40	20231221	2040	13.48	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
127	20241108	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	10	2	0.44	149967770	65197	60.98	2295	2345	2270	2980	1610	2295	2300.23	1.21	217	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	633	-28.46	1.17	12	0.24	-81.00	1966.00	3640	20231221	-36.68	2040	20240805	12.99	3630	-36.50	20240104	2040	12.99	20240805	3640	-36.68	20231221	2040	12.99	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
128	20241108	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	20	2	0.87	60550000	26186	24.49	2295	2345	2275	2980	1610	2295	2312.30	1.21	8558	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	635	-28.58	1.18	12	0.10	-81.00	1966.00	3640	20231221	-36.40	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3640	-36.40	20231221	2040	13.48	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
129	20241108	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	0	3	0.00	580725	253	0.24	2295	2300	2285	2980	1610	2295	2295.36	1.21	17	2428	2361	2308	2241	2188	2335	2215	137	685	500	1650	5	1	27449486	630	-28.33	1.17	12	0.00	-81.00	1966.00	3640	20231221	-36.95	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	3640	-36.95	20231221	2040	12.50	20240805	1.08	N	046120	500	137 억	332493	N	N	0	N	N
130	20241107	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	20	2	0.88	238353790	103744	73.11	2325	2375	2255	2955	1595	2275	2298.04	1.30	-25728	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	630	-28.33	1.17	12	0.38	-81.00	1966.00	3640	20231221	-36.95	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	3640	-36.95	20231221	2040	12.50	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
131	20241107	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	20	2	0.88	230660980	100383	70.74	2325	2375	2255	2955	1595	2275	2298.35	1.30	-24746	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	630	-28.33	1.17	12	0.37	-81.00	1966.00	3640	20231221	-36.95	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	3640	-36.95	20231221	2040	12.50	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
132	20241107	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	15	2	0.66	214706680	93414	65.83	2325	2375	2255	2955	1595	2275	2299.04	1.30	-23155	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	629	-28.27	1.16	12	0.34	-81.00	1966.00	3640	20231221	-37.09	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	3640	-37.09	20231221	2040	12.25	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
133	20241107	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	10	2	0.44	205388065	89349	62.97	2325	2375	2255	2955	1595	2275	2299.35	1.30	-21585	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	627	-28.21	1.16	12	0.33	-81.00	1966.00	3640	20231221	-37.23	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3640	-37.23	20231221	2040	12.01	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
134	20241107	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	15	2	0.66	194180720	84458	59.52	2325	2375	2255	2955	1595	2275	2299.82	1.30	-19921	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	629	-28.27	1.16	12	0.31	-81.00	1966.00	3640	20231221	-37.09	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	3640	-37.09	20231221	2040	12.25	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
135	20241107	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	5	2	0.22	167757670	72917	51.39	2325	2375	2255	2955	1595	2275	2301.51	1.30	-22074	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	626	-28.15	1.16	12	0.27	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
136	20241107	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	0	3	0.00	151486410	65779	46.36	2325	2375	2255	2955	1595	2275	2303.98	1.30	-21007	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	624	-28.09	1.16	12	0.24	-81.00	1966.00	3640	20231221	-37.50	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3640	-37.50	20231221	2040	11.52	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
137	20241107	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	5	2	0.22	39579850	17111	12.06	2325	2370	2280	2955	1595	2275	2319.10	1.30	-6239	2338	2306	2268	2236	2198	2322	2252	137	680	500	1630	5	1	27449486	626	-28.15	1.16	12	0.06	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.09	N	046120	500	137 억	358099	N	N	0	N	N
138	20241106	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	55	2	2.48	317773975	140255	161.89	2230	2300	2230	2885	1555	2220	2265.61	1.21	24007	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	624	-28.09	1.16	12	0.51	-81.00	1966.00	3640	20231221	-37.50	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3640	-37.50	20231221	2040	11.52	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
139	20241106	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	50	2	2.25	283528030	125211	144.53	2230	2300	2230	2885	1555	2220	2264.40	1.21	18362	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	623	-28.02	1.15	12	0.46	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
140	20241106	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	40	2	1.80	197732490	87302	100.77	2230	2300	2230	2885	1555	2220	2264.93	1.21	-84	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	620	-27.90	1.15	12	0.32	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
141	20241106	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	45	2	2.03	145303535	64145	74.04	2230	2300	2230	2885	1555	2220	2265.24	1.21	5418	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	622	-27.96	1.15	12	0.23	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
142	20241106	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	60	2	2.70	112348725	49574	57.22	2230	2300	2230	2885	1555	2220	2266.28	1.21	9309	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	626	-28.15	1.16	12	0.18	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
143	20241106	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	50	2	2.25	85002665	37572	43.37	2230	2300	2230	2885	1555	2220	2262.39	1.21	11502	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	623	-28.02	1.15	12	0.14	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
144	20241106	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	45	2	2.03	56219705	24920	28.76	2230	2300	2230	2885	1555	2220	2256.01	1.21	7173	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	622	-27.96	1.15	12	0.09	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
145	20241106	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	55	2	2.48	26652425	11792	13.61	2230	2300	2230	2885	1555	2220	2260.21	1.21	4868	2280	2250	2220	2190	2160	2265	2205	137	665	500	1590	5	1	27449486	624	-28.09	1.16	12	0.04	-81.00	1966.00	3640	20231221	-37.50	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3640	-37.50	20231221	2040	11.52	20240805	1.07	N	046120	500	137 억	332060	N	N	0	N	N
146	20241105	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	5	2	0.23	191959975	86634	92.35	2215	2250	2190	2875	1555	2215	2215.76	1.21	-217	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	609	-27.41	1.13	12	0.32	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
147	20241105	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-5	5	-0.23	187582795	84659	90.24	2215	2250	2190	2875	1555	2215	2215.75	1.21	897	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	607	-27.28	1.12	12	0.31	-81.00	1966.00	3640	20231221	-39.29	2040	20240805	8.33	3630	-39.12	20240104	2040	8.33	20240805	3640	-39.29	20231221	2040	8.33	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
148	20241105	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	10	2	0.45	138830090	62593	66.72	2215	2250	2190	2875	1555	2215	2217.98	1.21	-5329	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	611	-27.47	1.13	12	0.23	-81.00	1966.00	3640	20231221	-38.87	2040	20240805	9.07	3630	-38.71	20240104	2040	9.07	20240805	3640	-38.87	20231221	2040	9.07	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
149	20241105	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	5	2	0.23	119629815	53969	57.53	2215	2250	2190	2875	1555	2215	2216.64	1.21	-5721	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	609	-27.41	1.13	12	0.20	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
150	20241105	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-20	5	-0.90	103800375	46793	49.88	2215	2250	2190	2875	1555	2215	2218.29	1.21	-5603	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	603	-27.10	1.12	12	0.17	-81.00	1966.00	3640	20231221	-39.70	2040	20240805	7.60	3630	-39.53	20240104	2040	7.60	20240805	3640	-39.70	20231221	2040	7.60	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
151	20241105	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	5	2	0.23	66032510	29665	31.62	2215	2250	2195	2875	1555	2215	2225.94	1.21	-2409	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	609	-27.41	1.13	12	0.11	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
152	20241105	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	25	2	1.13	47031515	21100	22.49	2215	2250	2195	2875	1555	2215	2228.98	1.21	-447	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	615	-27.65	1.14	12	0.08	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
153	20241105	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-15	5	-0.68	8127985	3677	3.92	2215	2215	2200	2875	1555	2215	2210.49	1.21	-1691	2258	2236	2208	2186	2158	2247	2197	137	660	500	1590	5	1	27449486	604	-27.16	1.12	12	0.01	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	1.06	N	046120	500	137 억	332399	N	N	0	N	N
154	20241104	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	5	2	0.23	206142335	93557	124.13	2210	2230	2180	2870	1550	2210	2203.39	1.18	9510	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	608	-27.35	1.13	12	0.34	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
155	20241104	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-5	5	-0.23	197556860	89675	118.98	2210	2230	2180	2870	1550	2210	2203.03	1.18	10268	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	605	-27.22	1.12	12	0.33	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
156	20241104	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	5	2	0.23	186337385	84599	112.25	2210	2230	2180	2870	1550	2210	2202.60	1.18	10393	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	608	-27.35	1.13	12	0.31	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
157	20241104	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	0	3	0.00	170227875	77342	102.62	2210	2225	2180	2870	1550	2210	2200.98	1.18	12748	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	607	-27.28	1.12	12	0.28	-81.00	1966.00	3640	20231221	-39.29	2040	20240805	8.33	3630	-39.12	20240104	2040	8.33	20240805	3640	-39.29	20231221	2040	8.33	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
158	20241104	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-5	5	-0.23	159492865	72481	96.17	2210	2225	2180	2870	1550	2210	2200.48	1.18	13542	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	605	-27.22	1.12	12	0.26	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
159	20241104	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	0	3	0.00	116267010	52970	70.28	2210	2220	2180	2870	1550	2210	2194.96	1.18	14142	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	607	-27.28	1.12	12	0.19	-81.00	1966.00	3640	20231221	-39.29	2040	20240805	8.33	3630	-39.12	20240104	2040	8.33	20240805	3640	-39.29	20231221	2040	8.33	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
160	20241104	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-10	5	-0.45	105394555	48049	63.75	2210	2220	2180	2870	1550	2210	2193.48	1.18	13888	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	604	-27.16	1.12	12	0.18	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
161	20241104	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	10	2	0.45	2968900	1342	1.78	2210	2220	2210	2870	1550	2210	2212.30	1.18	-167	2256	2232	2211	2187	2166	2245	2200	137	660	500	1590	5	1	27449486	609	-27.41	1.13	12	0.00	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.98	N	046120	500	137 억	322888	N	N	0	N	N
162	20241101	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	30	2	1.38	166612320	75348	15.35	2190	2235	2190	2830	1530	2180	2211.26	1.23	-14127	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	607	-27.28	1.12	12	0.27	-81.00	1966.00	3640	20231221	-39.29	2040	20240805	8.33	3630	-39.12	20240104	2040	8.33	20240805	3640	-39.29	20231221	2040	8.33	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
163	20241101	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	35	2	1.61	156694275	70858	14.44	2190	2235	2190	2830	1530	2180	2211.41	1.23	-13839	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	608	-27.35	1.13	12	0.26	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
164	20241101	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	40	2	1.83	143540220	64933	13.23	2190	2235	2190	2830	1530	2180	2210.61	1.23	-13687	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	609	-27.41	1.13	12	0.24	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
165	20241101	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	35	2	1.61	111608460	50559	10.30	2190	2220	2190	2830	1530	2180	2207.52	1.23	-13046	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	608	-27.35	1.13	12	0.18	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
166	20241101	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	25	2	1.15	98803485	44772	9.12	2190	2220	2190	2830	1530	2180	2206.85	1.23	-12644	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	605	-27.22	1.12	12	0.16	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
167	20241101	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	35	2	1.61	94623425	42880	8.74	2190	2220	2190	2830	1530	2180	2206.74	1.23	-12020	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	608	-27.35	1.13	12	0.16	-81.00	1966.00	3640	20231221	-39.15	2040	20240805	8.58	3630	-38.98	20240104	2040	8.58	20240805	3640	-39.15	20231221	2040	8.58	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
168	20241101	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	30	2	1.38	67273515	30498	6.21	2190	2220	2190	2830	1530	2180	2205.88	1.23	-10054	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	607	-27.28	1.12	12	0.11	-81.00	1966.00	3640	20231221	-39.29	2040	20240805	8.33	3630	-39.12	20240104	2040	8.33	20240805	3640	-39.29	20231221	2040	8.33	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N
169	20241101	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	20	2	0.92	20626800	9371	1.91	2190	2215	2190	2830	1530	2180	2201.25	1.23	-1475	2350	2265	2215	2130	2080	2240	2105	137	650	500	1560	5	1	27449486	604	-27.16	1.12	12	0.03	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	0.98	N	046120	500	137 억	336999	N	N	186	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History