KissMeData/039830/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	20	2	0.33	77068290	12667	90.38	6100	6130	6000	7850	4230	6040	6084.18	0.48	-89	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	652	9.17	0.46	12	0.12	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
3	20241129	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	40	2	0.66	73843210	12135	86.59	6100	6130	6000	7850	4230	6040	6085.14	0.48	-151	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	654	9.20	0.46	12	0.11	661.00	13089.00	7810	20231221	-22.15	5150	20240909	18.06	7470	-18.61	20240215	5150	18.06	20240909	7810	-22.15	20231221	5150	18.06	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
4	20241129	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	20	2	0.33	65270470	10719	76.48	6100	6130	6000	7850	4230	6040	6089.23	0.48	-185	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	652	9.17	0.46	12	0.10	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
5	20241129	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	20	2	0.33	52355120	8596	61.33	6100	6130	6000	7850	4230	6040	6090.64	0.48	-77	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	652	9.17	0.46	12	0.08	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
6	20241129	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	70	2	1.16	49340650	8101	57.80	6100	6130	6000	7850	4230	6040	6090.69	0.48	-61	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	658	9.24	0.47	12	0.08	661.00	13089.00	7810	20231221	-21.77	5150	20240909	18.64	7470	-18.21	20240215	5150	18.64	20240909	7810	-21.77	20231221	5150	18.64	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
7	20241129	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	70	2	1.16	13896350	2290	16.34	6100	6130	6000	7850	4230	6040	6068.28	0.48	-82	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	658	9.24	0.47	12	0.02	661.00	13089.00	7810	20231221	-21.77	5150	20240909	18.64	7470	-18.21	20240215	5150	18.64	20240909	7810	-21.77	20231221	5150	18.64	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
8	20241129	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	80	2	1.32	12992070	2142	15.28	6100	6130	6000	7850	4230	6040	6065.39	0.48	-82	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	659	9.26	0.47	12	0.02	661.00	13089.00	7810	20231221	-21.64	5150	20240909	18.83	7470	-18.07	20240215	5150	18.83	20240909	7810	-21.64	20231221	5150	18.83	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
9	20241129	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	60	2	0.99	6100	1	0.01	6100	6100	6100	7850	4230	6040	6100.00	0.48	0	6293	6166	6073	5946	5853	6230	6010	54	1810	500	4340	10	1	10762890	657	9.23	0.47	12	0.00	661.00	13089.00	7810	20231221	-21.90	5150	20240909	18.45	7470	-18.34	20240215	5150	18.45	20240909	7810	-21.90	20231221	5150	18.45	20240909	0.23	N	039830	500	53 억	51922	N	N	N	N
10	20241128	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	10	2	0.17	85077200	14015	319.25	5990	6200	5980	7830	4230	6030	6070.44	0.48	120	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.13	661.00	13089.00	7810	20231221	-22.66	5150	20240909	17.28	7470	-19.14	20240215	5150	17.28	20240909	7810	-22.66	20231221	5150	17.28	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
11	20241128	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	100	2	1.66	84405560	13904	316.72	5990	6200	5980	7830	4230	6030	6070.60	0.48	197	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	660	9.27	0.47	12	0.13	661.00	13089.00	7810	20231221	-21.51	5150	20240909	19.03	7470	-17.94	20240215	5150	19.03	20240909	7810	-21.51	20231221	5150	19.03	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
12	20241128	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	0	3	0.00	65834070	10830	246.70	5990	6200	5990	7830	4230	6030	6078.86	0.48	141	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.10	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
13	20241128	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	90	2	1.49	50254890	8238	187.65	5990	6200	5990	7830	4230	6030	6100.38	0.48	-107	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	659	9.26	0.47	12	0.08	661.00	13089.00	7810	20231221	-21.64	5150	20240909	18.83	7470	-18.07	20240215	5150	18.83	20240909	7810	-21.64	20231221	5150	18.83	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
14	20241128	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	50	2	0.83	43249510	7094	161.59	5990	6200	5990	7830	4230	6030	6096.63	0.48	-113	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	654	9.20	0.46	12	0.07	661.00	13089.00	7810	20231221	-22.15	5150	20240909	18.06	7470	-18.61	20240215	5150	18.06	20240909	7810	-22.15	20231221	5150	18.06	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
15	20241128	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	60	2	1.00	35363920	5803	132.19	5990	6200	5990	7830	4230	6030	6094.08	0.48	-101	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	655	9.21	0.47	12	0.05	661.00	13089.00	7810	20231221	-22.02	5150	20240909	18.25	7470	-18.47	20240215	5150	18.25	20240909	7810	-22.02	20231221	5150	18.25	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
16	20241128	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	90	2	1.49	23978450	3919	89.27	5990	6200	5990	7830	4230	6030	6118.51	0.48	-101	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	659	9.26	0.47	12	0.04	661.00	13089.00	7810	20231221	-21.64	5150	20240909	18.83	7470	-18.07	20240215	5150	18.83	20240909	7810	-21.64	20231221	5150	18.83	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
17	20241128	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	20	2	0.33	305550	51	1.16	5990	6050	5990	7830	4230	6030	5991.18	0.48	-1	6143	6086	5983	5926	5823	6115	5955	54	1800	500	4340	10	1	10762890	651	9.15	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.54	5150	20240909	17.48	7470	-19.01	20240215	5150	17.48	20240909	7810	-22.54	20231221	5150	17.48	20240909	0.23	N	039830	500	53 억	51802	N	N	N	N
18	20241127	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	50	2	0.84	26260560	4390	109.61	5980	6040	5880	7770	4190	5980	5981.90	0.48	-27	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
19	20241127	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	60	2	1.00	25874640	4326	108.01	5980	6040	5880	7770	4190	5980	5981.19	0.48	34	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	650	9.14	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.66	5150	20240909	17.28	7470	-19.14	20240215	5150	17.28	20240909	7810	-22.66	20231221	5150	17.28	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
20	20241127	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	50	2	0.84	18787930	3150	78.65	5980	6040	5880	7770	4190	5980	5964.42	0.48	50	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
21	20241127	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	50	2	0.84	17314630	2906	72.56	5980	6040	5880	7770	4190	5980	5958.23	0.48	53	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
22	20241127	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	50	2	0.84	17122200	2874	71.76	5980	6040	5880	7770	4190	5980	5957.62	0.48	60	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
23	20241127	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-80	5	-1.34	8715160	1471	36.73	5980	6040	5880	7770	4190	5980	5924.65	0.48	201	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	635	8.93	0.45	12	0.01	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
24	20241127	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	40	2	0.67	1005430	167	4.17	5980	6040	5980	7770	4190	5980	6020.54	0.48	-9	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	648	9.11	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.92	5150	20240909	16.89	7470	-19.41	20240215	5150	16.89	20240909	7810	-22.92	20231221	5150	16.89	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
25	20241127	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	50	2	0.84	59990	10	0.25	5980	6030	5980	7770	4190	5980	5999.00	0.48	-5	6133	6056	6003	5926	5873	6030	5900	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51833	N	N	N	N
26	20241126	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-80	5	-1.32	24090420	4005	69.23	6060	6080	5950	7870	4250	6060	6015.09	0.48	139	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	644	9.05	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
27	20241126	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-40	5	-0.66	22439700	3729	64.46	6060	6080	5950	7870	4250	6060	6017.62	0.48	151	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	648	9.11	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.92	5150	20240909	16.89	7470	-19.41	20240215	5150	16.89	20240909	7810	-22.92	20231221	5150	16.89	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
28	20241126	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-20	5	-0.33	21343080	3546	61.30	6060	6080	5950	7870	4250	6060	6018.92	0.48	152	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.66	5150	20240909	17.28	7470	-19.14	20240215	5150	17.28	20240909	7810	-22.66	20231221	5150	17.28	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
29	20241126	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-40	5	-0.66	20691770	3438	59.43	6060	6080	5950	7870	4250	6060	6018.55	0.48	154	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	648	9.11	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.92	5150	20240909	16.89	7470	-19.41	20240215	5150	16.89	20240909	7810	-22.92	20231221	5150	16.89	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
30	20241126	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-30	5	-0.50	19718840	3276	56.63	6060	6080	5950	7870	4250	6060	6019.18	0.48	165	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
31	20241126	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-60	5	-0.99	19700780	3273	56.58	6060	6080	5950	7870	4250	6060	6019.18	0.48	165	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
32	20241126	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-30	5	-0.50	12295030	2045	35.35	6060	6080	5950	7870	4250	6060	6012.24	0.48	171	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	649	9.12	0.46	12	0.02	661.00	13089.00	7810	20231221	-22.79	5150	20240909	17.09	7470	-19.28	20240215	5150	17.09	20240909	7810	-22.79	20231221	5150	17.09	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
33	20241126	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	0	3	0.00	1357440	224	3.87	6060	6060	6060	7870	4250	6060	6060.00	0.48	0	6113	6086	6043	6016	5973	6100	6030	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51694	N	N	N	N
34	20241125	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	60	2	1.00	34888380	5785	168.07	6000	6070	6000	7800	4200	6000	6030.81	0.48	-170	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	652	9.17	0.46	12	0.05	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
35	20241125	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	40	2	0.67	30125830	4997	145.18	6000	6070	6000	7800	4200	6000	6028.78	0.48	-170	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	650	9.14	0.46	12	0.05	661.00	13089.00	7810	20231221	-22.66	5150	20240909	17.28	7470	-19.14	20240215	5150	17.28	20240909	7810	-22.66	20231221	5150	17.28	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
36	20241125	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	20	2	0.33	24164140	4008	116.44	6000	6070	6000	7800	4200	6000	6028.98	0.48	-79	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	648	9.11	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.92	5150	20240909	16.89	7470	-19.41	20240215	5150	16.89	20240909	7810	-22.92	20231221	5150	16.89	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
37	20241125	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	20	2	0.33	18002490	2988	86.81	6000	6070	6000	7800	4200	6000	6024.93	0.48	-39	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	648	9.11	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.92	5150	20240909	16.89	7470	-19.41	20240215	5150	16.89	20240909	7810	-22.92	20231221	5150	16.89	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
38	20241125	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	60	2	1.00	16859940	2798	81.29	6000	6070	6000	7800	4200	6000	6025.71	0.48	-34	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	652	9.17	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.41	5150	20240909	17.67	7470	-18.88	20240215	5150	17.67	20240909	7810	-22.41	20231221	5150	17.67	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
39	20241125	110510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	50	2	0.83	13495370	2240	65.08	6000	6070	6000	7800	4200	6000	6024.72	0.48	-54	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	651	9.15	0.46	12	0.02	661.00	13089.00	7810	20231221	-22.54	5150	20240909	17.48	7470	-19.01	20240215	5150	17.48	20240909	7810	-22.54	20231221	5150	17.48	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
40	20241125	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	40	2	0.67	9287940	1545	44.89	6000	6040	6000	7800	4200	6000	6011.61	0.48	-44	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	650	9.14	0.46	12	0.01	661.00	13089.00	7810	20231221	-22.66	5150	20240909	17.28	7470	-19.14	20240215	5150	17.28	20240909	7810	-22.66	20231221	5150	17.28	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
41	20241125	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	0	3	0.00	150000	25	0.73	6000	6000	6000	7800	4200	6000	6000.00	0.48	-3	6053	6026	5973	5946	5893	6040	5960	54	1800	500	4320	10	1	10762890	646	9.08	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51773	N	N	N	N
42	20241122	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	20	2	0.33	20568320	3442	32.15	5920	6000	5920	7770	4190	5980	5975.69	0.48	-63	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
43	20241122	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	10	2	0.17	19506320	3265	30.50	5920	6000	5920	7770	4190	5980	5974.37	0.48	-18	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	645	9.06	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.30	5150	20240909	16.31	7470	-19.81	20240215	5150	16.31	20240909	7810	-23.30	20231221	5150	16.31	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
44	20241122	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	20	2	0.33	18369740	3075	28.72	5920	6000	5920	7770	4190	5980	5973.90	0.48	-23	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
45	20241122	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	20	2	0.33	17169740	2875	26.85	5920	6000	5920	7770	4190	5980	5972.08	0.48	-22	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
46	20241122	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-20	5	-0.33	13905540	2328	21.74	5920	6000	5920	7770	4190	5980	5973.17	0.48	1	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	641	9.02	0.46	12	0.02	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
47	20241122	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	20	2	0.33	7704340	1289	12.04	5920	6000	5920	7770	4190	5980	5976.99	0.48	21	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.01	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
48	20241122	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-20	5	-0.33	2068720	348	3.25	5920	5980	5920	7770	4190	5980	5944.60	0.48	21	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	641	9.02	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
49	20241122	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-60	5	-1.00	242720	41	0.38	5920	5920	5920	7770	4190	5980	5920.00	0.48	34	6073	6026	5963	5916	5853	6050	5940	54	1790	500	4300	10	1	10762890	637	8.96	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.20	5150	20240909	14.95	7470	-20.75	20240215	5150	14.95	20240909	7810	-24.20	20231221	5150	14.95	20240909	0.23	N	039830	500	53 억	51835	N	N	N	N
50	20241121	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	50	2	0.84	63671270	10696	130.06	5930	6010	5900	7700	4160	5930	5952.81	0.48	-210	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	644	9.05	0.46	12	0.10	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
51	20241121	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	70	2	1.18	63294190	10633	129.29	5930	6010	5900	7700	4160	5930	5952.62	0.48	-210	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	646	9.08	0.46	12	0.10	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
52	20241121	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	70	2	1.18	56216350	9453	114.94	5930	6000	5900	7700	4160	5930	5946.93	0.48	-172	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	646	9.08	0.46	12	0.09	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
53	20241121	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	30	2	0.51	33075760	5583	67.89	5930	5990	5900	7700	4160	5930	5924.37	0.48	-15	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	641	9.02	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
54	20241121	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	30	2	0.51	32998880	5570	67.73	5930	5990	5900	7700	4160	5930	5924.39	0.48	-15	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	641	9.02	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
55	20241121	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	50	2	0.84	30373630	5126	62.33	5930	5990	5900	7700	4160	5930	5925.41	0.48	-65	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	644	9.05	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
56	20241121	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-30	5	-0.51	23268310	3927	47.75	5930	5990	5900	7700	4160	5930	5925.21	0.48	3	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	635	8.93	0.45	12	0.04	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
57	20241121	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-30	5	-0.51	41360	7	0.09	5930	5930	5900	7700	4160	5930	5908.57	0.48	0	6050	5990	5950	5890	5850	5970	5870	54	1770	500	4260	10	1	10762890	635	8.93	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.23	N	039830	500	53 억	51955	N	N	N	N
58	20241120	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	30	2	0.51	49119340	8224	63.28	6000	6010	5910	7670	4130	5900	5972.69	0.48	133	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	638	8.97	0.45	12	0.08	661.00	13089.00	7810	20231221	-24.07	5150	20240909	15.15	7470	-20.62	20240215	5150	15.15	20240909	7810	-24.07	20231221	5150	15.15	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
59	20241120	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	100	2	1.69	47118450	7887	60.69	6000	6010	5910	7670	4130	5900	5974.19	0.48	149	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	646	9.08	0.46	12	0.07	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
60	20241120	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	50	2	0.85	33717220	5650	43.47	6000	6000	5910	7670	4130	5900	5967.65	0.48	145	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	640	9.00	0.45	12	0.05	661.00	13089.00	7810	20231221	-23.82	5150	20240909	15.53	7470	-20.35	20240215	5150	15.53	20240909	7810	-23.82	20231221	5150	15.53	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
61	20241120	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	80	2	1.36	25436580	4258	32.76	6000	6000	5910	7670	4130	5900	5973.83	0.48	60	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	644	9.05	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
62	20241120	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	80	2	1.36	25436580	4258	32.76	6000	6000	5910	7670	4130	5900	5973.83	0.48	60	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	644	9.05	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
63	20241120	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	40	2	0.68	19211330	3219	24.77	6000	6000	5910	7670	4130	5900	5968.11	0.48	60	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	639	8.99	0.45	12	0.03	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
64	20241120	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	60	2	1.02	8117110	1357	10.44	6000	6000	5910	7670	4130	5900	5981.66	0.48	95	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	641	9.02	0.46	12	0.01	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
65	20241120	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	100	2	1.69	12000	2	0.02	6000	6000	6000	7670	4130	5900	6000.00	0.48	0	6033	5966	5923	5856	5813	5945	5835	54	1770	500	4240	10	1	10762890	646	9.08	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.18	5150	20240909	16.50	7470	-19.68	20240215	5150	16.50	20240909	7810	-23.18	20231221	5150	16.50	20240909	0.23	N	039830	500	53 억	51822	N	N	N	N
66	20241119	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-20	5	-0.34	77328450	12996	103.45	5950	5990	5880	7690	4150	5920	5950.18	0.48	742	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	635	8.93	0.45	12	0.12	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
67	20241119	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	20	2	0.34	65760040	11050	87.96	5950	5990	5880	7690	4150	5920	5951.13	0.48	742	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	639	8.99	0.45	12	0.10	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
68	20241119	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	20	2	0.34	52594070	8822	70.23	5950	5990	5880	7690	4150	5920	5961.69	0.48	-21	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	639	8.99	0.45	12	0.08	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
69	20241119	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	40	2	0.68	49080650	8227	65.49	5950	5990	5880	7690	4150	5920	5965.80	0.48	-21	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	641	9.02	0.46	12	0.08	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	7470	-20.21	20240215	5150	15.73	20240909	7810	-23.69	20231221	5150	15.73	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
70	20241119	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	50	2	0.84	41458890	6937	55.22	5950	5990	5920	7690	4150	5920	5976.49	0.48	-21	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	643	9.03	0.46	12	0.06	661.00	13089.00	7810	20231221	-23.56	5150	20240909	15.92	7470	-20.08	20240215	5150	15.92	20240909	7810	-23.56	20231221	5150	15.92	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
71	20241119	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	30	2	0.51	28803220	4822	38.39	5950	5990	5920	7690	4150	5920	5973.29	0.48	-9	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	640	9.00	0.45	12	0.04	661.00	13089.00	7810	20231221	-23.82	5150	20240909	15.53	7470	-20.35	20240215	5150	15.53	20240909	7810	-23.82	20231221	5150	15.53	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
72	20241119	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	0	3	0.00	27997420	4686	37.30	5950	5990	5920	7690	4150	5920	5974.69	0.48	-7	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	637	8.96	0.45	12	0.04	661.00	13089.00	7810	20231221	-24.20	5150	20240909	14.95	7470	-20.75	20240215	5150	14.95	20240909	7810	-24.20	20231221	5150	14.95	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
73	20241119	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	30	2	0.51	535500	90	0.72	5950	5950	5950	7690	4150	5920	5950.00	0.48	-9	6126	6022	5876	5772	5626	6075	5825	54	1770	500	4260	10	1	10762890	640	9.00	0.45	12	0.00	661.00	13089.00	7810	20231221	-23.82	5150	20240909	15.53	7470	-20.35	20240215	5150	15.53	20240909	7810	-23.82	20231221	5150	15.53	20240909	0.24	N	039830	500	53 억	51834	N	N	N	N
74	20241118	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	120	2	2.07	74099550	12562	32.63	5790	5980	5730	7540	4060	5800	5898.71	0.49	-478	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	637	8.96	0.45	12	0.12	661.00	13089.00	7810	20231221	-24.20	5150	20240909	14.95	7470	-20.75	20240215	5150	14.95	20240909	7810	-24.20	20231221	5150	14.95	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
75	20241118	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	100	2	1.72	73030850	12381	32.16	5790	5980	5730	7540	4060	5800	5898.62	0.49	-428	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	635	8.93	0.45	12	0.12	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
76	20241118	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	150	2	2.59	70168390	11896	30.90	5790	5980	5730	7540	4060	5800	5898.49	0.49	-478	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	640	9.00	0.45	12	0.11	661.00	13089.00	7810	20231221	-23.82	5150	20240909	15.53	7470	-20.35	20240215	5150	15.53	20240909	7810	-23.82	20231221	5150	15.53	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
77	20241118	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	140	2	2.41	54220400	9217	23.94	5790	5940	5730	7540	4060	5800	5882.65	0.49	-454	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	639	8.99	0.45	12	0.09	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
78	20241118	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	90	2	1.55	45887450	7808	20.28	5790	5930	5730	7540	4060	5800	5876.98	0.49	-392	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	634	8.91	0.45	12	0.07	661.00	13089.00	7810	20231221	-24.58	5150	20240909	14.37	7470	-21.15	20240215	5150	14.37	20240909	7810	-24.58	20231221	5150	14.37	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
79	20241118	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	70	2	1.21	25158350	4299	11.17	5790	5910	5730	7540	4060	5800	5852.14	0.49	-414	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	632	8.88	0.45	12	0.04	661.00	13089.00	7810	20231221	-24.84	5150	20240909	13.98	7470	-21.42	20240215	5150	13.98	20240909	7810	-24.84	20231221	5150	13.98	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
80	20241118	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	100	2	1.72	20078490	3435	8.92	5790	5910	5730	7540	4060	5800	5845.27	0.49	-355	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	635	8.93	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
81	20241118	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-50	5	-0.86	698430	121	0.31	5790	5790	5750	7540	4060	5800	5772.15	0.49	-85	6100	5950	5670	5520	5240	6025	5595	54	1740	500	4170	10	1	10762890	619	8.70	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.38	5150	20240909	11.65	7470	-23.03	20240215	5150	11.65	20240909	7810	-26.38	20231221	5150	11.65	20240909	0.24	N	039830	500	53 억	52227	N	N	N	N
82	20241115	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	450	2	8.41	215774580	38498	515.02	5390	5820	5390	6950	3750	5350	5604.83	0.48	2154	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	624	8.77	0.44	12	0.36	661.00	13089.00	7810	20231221	-25.74	5150	20240909	12.62	7470	-22.36	20240215	5150	12.62	20240909	7810	-25.74	20231221	5150	12.62	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
83	20241115	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	390	2	7.29	198305310	35476	474.60	5390	5820	5390	6950	3750	5350	5589.84	0.48	2159	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	618	8.68	0.44	12	0.33	661.00	13089.00	7810	20231221	-26.50	5150	20240909	11.46	7470	-23.16	20240215	5150	11.46	20240909	7810	-26.50	20231221	5150	11.46	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
84	20241115	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	330	2	6.17	175992570	31576	422.42	5390	5820	5390	6950	3750	5350	5573.62	0.48	1743	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	611	8.59	0.43	12	0.29	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
85	20241115	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	340	2	6.36	155281110	27926	373.59	5390	5820	5390	6950	3750	5350	5560.45	0.48	1665	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	612	8.61	0.43	12	0.26	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
86	20241115	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	330	2	6.17	137260310	24763	331.28	5390	5820	5390	6950	3750	5350	5542.96	0.48	1700	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	611	8.59	0.43	12	0.23	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
87	20241115	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	220	2	4.11	118806390	21467	287.18	5390	5820	5390	6950	3750	5350	5534.37	0.48	1655	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	599	8.43	0.43	12	0.20	661.00	13089.00	7810	20231221	-28.68	5150	20240909	8.16	7470	-25.44	20240215	5150	8.16	20240909	7810	-28.68	20231221	5150	8.16	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
88	20241115	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	180	2	3.36	26279100	4799	64.20	5390	5540	5390	6950	3750	5350	5475.95	0.48	164	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	595	8.37	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
89	20241115	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	50	2	0.93	2766250	513	6.86	5390	5400	5390	6950	3750	5350	5392.30	0.48	-54	5630	5490	5350	5210	5070	5560	5280	54	1600	500	3850	10	1	10762890	581	8.17	0.41	12	0.00	661.00	13089.00	7810	20231221	-30.86	5150	20240909	4.85	7470	-27.71	20240215	5150	4.85	20240909	7810	-30.86	20231221	5150	4.85	20240909	0.24	N	039830	500	53 억	51955	N	N	N	N
90	20241114	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-40	5	-0.76	37783850	7104	93.52	5260	5490	5220	6830	3690	5260	5318.67	0.48	-26	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	562	7.90	0.40	12	0.07	661.00	13089.00	7810	20231221	-33.16	5150	20240909	1.36	7470	-30.12	20240215	5150	1.36	20240909	7810	-33.16	20231221	5150	1.36	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
91	20241114	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	40	2	0.76	24615540	4616	60.77	5260	5490	5220	6830	3690	5260	5332.66	0.48	-46	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	570	8.02	0.40	12	0.04	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
92	20241114	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-10	5	-0.19	23063630	4321	56.89	5260	5490	5220	6830	3690	5260	5337.57	0.48	-46	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	565	7.94	0.40	12	0.04	661.00	13089.00	7810	20231221	-32.78	5150	20240909	1.94	7470	-29.72	20240215	5150	1.94	20240909	7810	-32.78	20231221	5150	1.94	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
93	20241114	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	40	2	0.76	18323890	3422	45.05	5260	5490	5260	6830	3690	5260	5354.73	0.48	-43	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	570	8.02	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
94	20241114	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	120	2	2.28	11672770	2174	28.62	5260	5490	5260	6830	3690	5260	5369.26	0.48	-52	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	579	8.14	0.41	12	0.02	661.00	13089.00	7810	20231221	-31.11	5150	20240909	4.47	7470	-27.98	20240215	5150	4.47	20240909	7810	-31.11	20231221	5150	4.47	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
95	20241114	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	210	2	3.99	10427870	1945	25.61	5260	5490	5260	6830	3690	5260	5361.37	0.48	-30	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	589	8.28	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
96	20241114	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	0	3	0.00	990060	188	2.47	5260	5360	5260	6830	3690	5260	5266.28	0.48	52	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	566	7.96	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
97	20241114	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	0.48	0	5580	5420	5340	5180	5100	5380	5140	54	1570	500	3780	10	1	10762890	566	7.96	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.25	N	039830	500	53 억	52013	N	N	N	N
98	20241113	160222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-110	5	-2.05	40583330	7596	87.15	5370	5500	5260	6980	3760	5370	5342.72	0.48	310	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	566	7.96	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
99	20241113	150240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-10	5	-0.19	38347300	7172	82.29	5370	5500	5280	6980	3760	5370	5346.81	0.48	507	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	577	8.11	0.41	12	0.07	661.00	13089.00	7810	20231221	-31.37	5150	20240909	4.08	7470	-28.25	20240215	5150	4.08	20240909	7810	-31.37	20231221	5150	4.08	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
100	20241113	140235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	0	3	0.00	27081080	5066	58.12	5370	5500	5280	6980	3760	5370	5345.65	0.48	70	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	578	8.12	0.41	12	0.05	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
101	20241113	130234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-20	5	-0.37	25000300	4674	53.63	5370	5500	5280	6980	3760	5370	5348.80	0.48	53	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	576	8.09	0.41	12	0.04	661.00	13089.00	7810	20231221	-31.50	5150	20240909	3.88	7470	-28.38	20240215	5150	3.88	20240909	7810	-31.50	20231221	5150	3.88	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
102	20241113	120231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	0	3	0.00	21132200	3951	45.33	5370	5500	5280	6980	3760	5370	5348.57	0.48	53	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	578	8.12	0.41	12	0.04	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
103	20241113	110231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	20	2	0.37	9787850	1826	20.95	5370	5500	5280	6980	3760	5370	5360.27	0.48	54	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	580	8.15	0.41	12	0.02	661.00	13089.00	7810	20231221	-30.99	5150	20240909	4.66	7470	-27.84	20240215	5150	4.66	20240909	7810	-30.99	20231221	5150	4.66	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
104	20241113	100232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	0	3	0.00	3090760	578	6.63	5370	5500	5280	6980	3760	5370	5347.34	0.48	19	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	578	8.12	0.41	12	0.01	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
105	20241113	090226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	0	3	0.00	284610	53	0.61	5370	5370	5370	6980	3760	5370	5370.00	0.48	0	5676	5522	5446	5292	5216	5485	5255	54	1610	500	3860	10	1	10762890	578	8.12	0.41	12	0.00	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.25	N	039830	500	53 억	51722	N	N	N	N
106	20241112	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-240	5	-4.28	47747830	8705	76.10	5600	5600	5370	7290	3930	5610	5485.10	0.48	236	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	578	8.12	0.41	12	0.08	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
107	20241112	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-190	5	-3.39	43891870	7991	69.86	5600	5600	5400	7290	3930	5610	5492.66	0.48	243	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	583	8.20	0.41	12	0.07	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
108	20241112	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-190	5	-3.39	40714960	7406	64.74	5600	5600	5400	7290	3930	5610	5497.56	0.48	217	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	583	8.20	0.41	12	0.07	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
109	20241112	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-160	5	-2.85	34777090	6316	55.21	5600	5600	5400	7290	3930	5610	5506.19	0.48	308	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	587	8.25	0.42	12	0.06	661.00	13089.00	7810	20231221	-30.22	5150	20240909	5.83	7470	-27.04	20240215	5150	5.83	20240909	7810	-30.22	20231221	5150	5.83	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
110	20241112	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-160	5	-2.85	31195530	5655	49.44	5600	5600	5430	7290	3930	5610	5516.45	0.48	217	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	587	8.25	0.42	12	0.05	661.00	13089.00	7810	20231221	-30.22	5150	20240909	5.83	7470	-27.04	20240215	5150	5.83	20240909	7810	-30.22	20231221	5150	5.83	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
111	20241112	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-180	5	-3.21	23055750	4168	36.44	5600	5600	5430	7290	3930	5610	5531.61	0.48	261	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	584	8.21	0.41	12	0.04	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
112	20241112	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-20	5	-0.36	4283130	766	6.70	5600	5600	5520	7290	3930	5610	5591.55	0.48	-20	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	602	8.46	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.43	5150	20240909	8.54	7470	-25.17	20240215	5150	8.54	20240909	7810	-28.43	20231221	5150	8.54	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
113	20241112	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-10	5	-0.18	33600	6	0.05	5600	5600	5600	7290	3930	5610	5600.00	0.48	0	5816	5712	5566	5462	5316	5640	5390	54	1680	500	4030	10	1	10762890	603	8.47	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.30	5150	20240909	8.74	7470	-25.03	20240215	5150	8.74	20240909	7810	-28.30	20231221	5150	8.74	20240909	0.25	N	039830	500	53 억	51479	N	N	N	N
114	20241111	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-40	5	-0.71	64475850	11439	136.39	5650	5670	5420	7340	3960	5650	5636.49	0.48	-309	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	604	8.49	0.43	12	0.11	661.00	13089.00	7810	20231221	-28.17	5150	20240909	8.93	7470	-24.90	20240215	5150	8.93	20240909	7810	-28.17	20231221	5150	8.93	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
115	20241111	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-40	5	-0.71	63578250	11279	134.48	5650	5670	5420	7340	3960	5650	5636.87	0.48	-273	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	604	8.49	0.43	12	0.10	661.00	13089.00	7810	20231221	-28.17	5150	20240909	8.93	7470	-24.90	20240215	5150	8.93	20240909	7810	-28.17	20231221	5150	8.93	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
116	20241111	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-30	5	-0.53	61863900	10971	130.81	5650	5670	5420	7340	3960	5650	5638.86	0.48	-344	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	605	8.50	0.43	12	0.10	661.00	13089.00	7810	20231221	-28.04	5150	20240909	9.13	7470	-24.77	20240215	5150	9.13	20240909	7810	-28.04	20231221	5150	9.13	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
117	20241111	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-20	5	-0.35	59264090	10508	125.29	5650	5670	5420	7340	3960	5650	5639.90	0.48	-337	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	606	8.52	0.43	12	0.10	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
118	20241111	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	0	3	0.00	58606170	10390	123.88	5650	5670	5420	7340	3960	5650	5640.63	0.48	-347	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	608	8.55	0.43	12	0.10	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
119	20241111	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-80	5	-1.42	42289160	7509	89.53	5650	5670	5420	7340	3960	5650	5631.80	0.48	-171	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	599	8.43	0.43	12	0.07	661.00	13089.00	7810	20231221	-28.68	5150	20240909	8.16	7470	-25.44	20240215	5150	8.16	20240909	7810	-28.68	20231221	5150	8.16	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
120	20241111	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-10	5	-0.18	22901190	4088	48.74	5650	5650	5420	7340	3960	5650	5602.05	0.48	-171	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	607	8.53	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
121	20241111	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-110	5	-1.95	4607740	842	10.04	5650	5650	5420	7340	3960	5650	5472.38	0.48	72	5736	5692	5626	5582	5516	5715	5605	54	1690	500	4060	10	1	10762890	596	8.38	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.25	N	039830	500	53 억	51766	N	N	N	N
122	20241108	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-20	5	-0.35	47203320	8387	191.09	5560	5670	5560	7370	3970	5670	5628.15	0.48	-34	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	608	8.55	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
123	20241108	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	46864320	8327	189.72	5560	5670	5560	7370	3970	5670	5628.00	0.48	-34	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	609	8.56	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
124	20241108	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	45078210	8011	182.52	5560	5670	5560	7370	3970	5670	5627.04	0.48	-25	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	609	8.56	0.43	12	0.07	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
125	20241108	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-50	5	-0.88	31219310	5544	126.32	5560	5670	5560	7370	3970	5670	5631.19	0.48	-20	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	605	8.50	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.04	5150	20240909	9.13	7470	-24.77	20240215	5150	9.13	20240909	7810	-28.04	20231221	5150	9.13	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
126	20241108	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	29147440	5176	117.93	5560	5670	5560	7370	3970	5670	5631.27	0.48	-20	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	609	8.56	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
127	20241108	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	29147440	5176	117.93	5560	5670	5560	7370	3970	5670	5631.27	0.48	-20	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	609	8.56	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
128	20241108	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-20	5	-0.35	9636130	1728	39.37	5560	5670	5560	7370	3970	5670	5576.46	0.48	8	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	608	8.55	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
129	20241108	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-50	5	-0.88	7239380	1302	29.67	5560	5670	5560	7370	3970	5670	5560.20	0.48	181	5783	5726	5663	5606	5543	5730	5610	54	1700	500	4080	10	1	10762890	605	8.50	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.04	5150	20240909	9.13	7470	-24.77	20240215	5150	9.13	20240909	7810	-28.04	20231221	5150	9.13	20240909	0.25	N	039830	500	53 억	51800	N	N	N	N
130	20241107	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	0	3	0.00	24850500	4389	156.75	5670	5720	5600	7370	3970	5670	5662.00	0.48	25	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	610	8.58	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
131	20241107	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	20	2	0.35	24487580	4325	154.46	5670	5720	5600	7370	3970	5670	5661.87	0.48	25	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	612	8.61	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
132	20241107	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	10	2	0.18	22624610	3996	142.71	5670	5720	5600	7370	3970	5670	5661.81	0.48	69	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	611	8.59	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
133	20241107	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	0	3	0.00	21352530	3772	134.71	5670	5720	5600	7370	3970	5670	5660.80	0.48	69	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	610	8.58	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
134	20241107	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	0	3	0.00	19212170	3395	121.25	5670	5720	5600	7370	3970	5670	5658.96	0.48	43	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	610	8.58	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
135	20241107	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	5389160	957	34.18	5670	5720	5600	7370	3970	5670	5631.31	0.48	43	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	609	8.56	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
136	20241107	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-20	5	-0.35	4586920	815	29.11	5670	5720	5600	7370	3970	5670	5628.12	0.48	44	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	608	8.55	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
137	20241107	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	50	2	0.88	68160	12	0.43	5670	5720	5670	7370	3970	5670	5680.00	0.48	0	5750	5710	5680	5640	5610	5730	5660	54	1700	500	4080	10	1	10762890	616	8.65	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.76	5150	20240909	11.07	7470	-23.43	20240215	5150	11.07	20240909	7810	-26.76	20231221	5150	11.07	20240909	0.25	N	039830	500	53 억	51775	N	N	N	N
138	20241106	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-30	5	-0.53	15917690	2800	69.50	5660	5720	5650	7410	3990	5700	5684.89	0.48	23	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	610	8.58	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
139	20241106	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-40	5	-0.70	15090190	2654	65.87	5660	5720	5650	7410	3990	5700	5685.83	0.48	58	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	609	8.56	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
140	20241106	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-40	5	-0.70	13325560	2344	58.18	5660	5720	5650	7410	3990	5700	5684.97	0.48	58	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	609	8.56	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
141	20241106	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-10	5	-0.18	7497680	1318	32.71	5660	5720	5650	7410	3990	5700	5688.68	0.48	0	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	612	8.61	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
142	20241106	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	0	3	0.00	4631270	812	20.15	5660	5720	5660	7410	3990	5700	5703.53	0.48	0	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	613	8.62	0.44	12	0.01	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
143	20241106	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-10	5	-0.18	3252290	570	14.15	5660	5720	5660	7410	3990	5700	5705.77	0.48	0	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	612	8.61	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
144	20241106	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	20	2	0.35	654500	115	2.85	5660	5720	5660	7410	3990	5700	5691.30	0.48	0	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	616	8.65	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.76	5150	20240909	11.07	7470	-23.43	20240215	5150	11.07	20240909	7810	-26.76	20231221	5150	11.07	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
145	20241106	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-40	5	-0.70	283000	50	1.24	5660	5660	5660	7410	3990	5700	5660.00	0.48	0	5760	5730	5690	5660	5620	5745	5675	54	1710	500	4100	10	1	10762890	609	8.56	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.27	N	039830	500	53 억	51752	N	N	N	N
146	20241105	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	22946580	4028	69.56	5690	5720	5650	7390	3990	5690	5696.77	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.04	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
147	20241105	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	20	2	0.35	21470480	3769	65.08	5690	5720	5650	7390	3990	5690	5696.60	0.48	19	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	615	8.64	0.44	12	0.04	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
148	20241105	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	30	2	0.53	20780370	3648	62.99	5690	5720	5650	7390	3990	5690	5696.37	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	616	8.65	0.44	12	0.03	661.00	13089.00	7810	20231221	-26.76	5150	20240909	11.07	7470	-23.43	20240215	5150	11.07	20240909	7810	-26.76	20231221	5150	11.07	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
149	20241105	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-20	5	-0.35	19149120	3361	58.04	5690	5700	5650	7390	3990	5690	5697.45	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	610	8.58	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
150	20241105	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	18944550	3325	57.42	5690	5700	5650	7390	3990	5690	5697.61	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.03	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
151	20241105	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	17353690	3045	52.58	5690	5700	5650	7390	3990	5690	5699.08	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.03	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
152	20241105	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	17325190	3040	52.50	5690	5700	5650	7390	3990	5690	5699.08	0.48	-1	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.03	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
153	20241105	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	1138000	200	3.45	5690	5690	5690	7390	3990	5690	5690.00	0.48	0	5776	5732	5666	5622	5556	5755	5645	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.27	N	039830	500	53 억	51753	N	N	N	N
154	20241104	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	40	2	0.71	32662710	5791	92.08	5630	5710	5600	7340	3960	5650	5640.25	0.48	23	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
155	20241104	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	40	2	0.71	29620510	5257	83.59	5630	5710	5600	7340	3960	5650	5634.49	0.48	23	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
156	20241104	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	40	2	0.71	29250660	5192	82.56	5630	5710	5600	7340	3960	5650	5633.79	0.48	23	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
157	20241104	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-50	5	-0.88	27296590	4847	77.07	5630	5710	5600	7340	3960	5650	5631.65	0.48	90	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	603	8.47	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.30	5150	20240909	8.74	7470	-25.03	20240215	5150	8.74	20240909	7810	-28.30	20231221	5150	8.74	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
158	20241104	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	30	2	0.53	17197470	3054	48.56	5630	5710	5600	7340	3960	5650	5631.13	0.48	36	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	611	8.59	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
159	20241104	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	0	3	0.00	14280700	2537	40.34	5630	5710	5600	7340	3960	5650	5628.97	0.48	42	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	608	8.55	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
160	20241104	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	60	2	1.06	12286250	2184	34.73	5630	5710	5600	7340	3960	5650	5625.57	0.48	42	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	615	8.64	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
161	20241104	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	0	3	0.00	970890	173	2.75	5630	5650	5610	7340	3960	5650	5612.08	0.48	0	5743	5696	5663	5616	5583	5680	5600	54	1690	500	4060	10	1	10762890	608	8.55	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.28	N	039830	500	53 억	51730	N	N	N	N
162	20241101	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-40	5	-0.70	35874910	6289	166.38	5670	5710	5630	7390	3990	5690	5704.39	0.48	-101	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	608	8.55	0.43	12	0.06	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
163	20241101	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	32596500	5713	151.14	5670	5710	5630	7390	3990	5690	5705.67	0.48	-101	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
164	20241101	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	29869370	5234	138.47	5670	5710	5630	7390	3990	5690	5706.80	0.48	-5	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.05	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
165	20241101	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	12157350	2130	56.35	5670	5710	5630	7390	3990	5690	5707.68	0.48	-3	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
166	20241101	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	12151660	2129	56.32	5670	5710	5630	7390	3990	5690	5707.68	0.48	-3	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.02	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
167	20241101	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	20	2	0.35	12134660	2126	56.24	5670	5710	5670	7390	3990	5690	5707.74	0.48	-3	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	615	8.64	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
168	20241101	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	376210	66	1.75	5670	5710	5670	7390	3990	5690	5700.15	0.48	-3	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.00	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N
169	20241101	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	20	2	0.35	342010	60	1.59	5670	5710	5670	7390	3990	5690	5700.17	0.48	0	5756	5722	5666	5632	5576	5695	5605	54	1700	500	4090	10	1	10762890	615	8.64	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.28	N	039830	500	53 억	51831	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History