KissMeData/130580/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	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	24608320	4911	164.91	4990	5050	4990	6570	3550	5060	5010.86	44.43	-33	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
3	20241129	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	24422210	4874	163.67	4990	5050	4990	6570	3550	5060	5010.71	44.43	-32	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
4	20241129	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	20914990	4174	140.16	4990	5050	4990	6570	3550	5060	5010.78	44.43	-32	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
5	20241129	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	20879780	4167	139.93	4990	5050	4990	6570	3550	5060	5010.75	44.43	-32	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
6	20241129	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	20869720	4165	139.86	4990	5050	4990	6570	3550	5060	5010.74	44.43	-32	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
7	20241129	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	20809370	4153	139.46	4990	5050	4990	6570	3550	5060	5010.68	44.43	-31	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
8	20241129	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	18898530	3772	126.66	4990	5050	4990	6570	3550	5060	5010.21	44.43	-31	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
9	20241129	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	1103510	221	7.42	4990	5050	4990	6570	3550	5060	4993.26	44.43	-31	5126	5092	5026	4992	4926	5110	5010	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6842179	N	N	N	N
10	20241128	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	14860050	2978	78.89	4960	5060	4960	6570	3550	5060	4989.94	44.43	-107	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
11	20241128	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	6918830	1390	36.82	4960	5020	4960	6570	3550	5060	4977.58	44.43	77	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
12	20241128	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	6883760	1383	36.64	4960	5020	4960	6570	3550	5060	4977.41	44.43	77	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
13	20241128	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	6818630	1370	36.29	4960	5020	4960	6570	3550	5060	4977.10	44.43	77	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
14	20241128	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-60	5	-1.19	6232965	1253	33.19	4960	5000	4960	6570	3550	5060	4974.43	44.43	111	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
15	20241128	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-60	5	-1.19	6097995	1226	32.48	4960	5000	4960	6570	3550	5060	4973.89	44.43	111	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
16	20241128	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-75	5	-1.48	4854040	977	25.88	4960	5000	4960	6570	3550	5060	4968.31	44.43	111	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
17	20241128	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-60	5	-1.19	3467535	699	18.52	4960	5000	4960	6570	3550	5060	4960.71	44.43	111	5113	5086	5033	5006	4953	5100	5020	77	1510	500	3640	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6842286	N	N	N	N
18	20241127	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	18873855	3775	70.30	5060	5060	4980	6570	3550	5060	4999.70	44.44	220	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
19	20241127	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-75	5	-1.48	17086340	3421	63.71	5060	5060	4980	6570	3550	5060	4994.55	44.44	286	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
20	20241127	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-75	5	-1.48	15405180	3084	57.43	5060	5060	4980	6570	3550	5060	4995.19	44.44	286	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
21	20241127	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-70	5	-1.38	14542785	2911	54.21	5060	5060	4980	6570	3550	5060	4995.80	44.44	286	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
22	20241127	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-70	5	-1.38	10638990	2128	39.63	5060	5060	4990	6570	3550	5060	4999.53	44.44	287	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
23	20241127	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-60	5	-1.19	6556930	1310	24.39	5060	5060	5000	6570	3550	5060	5005.29	44.44	145	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
24	20241127	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-10	5	-0.20	247600	49	0.91	5060	5060	5050	6570	3550	5060	5053.06	44.44	-6	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
25	20241127	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	70810	14	0.26	5060	5060	5050	6570	3550	5060	5057.86	44.44	-6	5176	5117	5041	4982	4906	5080	4945	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6843645	N	N	N	N
26	20241126	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	26896725	5369	60.74	5080	5100	4965	6600	3560	5080	5009.63	44.44	233	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.03	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
27	20241126	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-60	5	-1.18	26224835	5236	59.24	5080	5100	4965	6600	3560	5080	5008.56	44.44	270	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	773	7.45	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
28	20241126	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-80	5	-1.57	25552215	5102	57.72	5080	5100	4965	6600	3560	5080	5008.27	44.44	276	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	770	7.42	0.85	12	0.03	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
29	20241126	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-80	5	-1.57	23432215	4678	52.92	5080	5100	4965	6600	3560	5080	5009.02	44.44	464	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	770	7.42	0.85	12	0.03	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
30	20241126	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-70	5	-1.38	18122730	3616	40.91	5080	5100	4965	6600	3560	5080	5011.82	44.44	515	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
31	20241126	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	6203440	1232	13.94	5080	5100	5010	6600	3560	5080	5035.26	44.44	159	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
32	20241126	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	5885460	1169	13.23	5080	5100	5010	6600	3560	5080	5034.61	44.44	165	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
33	20241126	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	610410	120	1.36	5080	5100	5080	6600	3560	5080	5086.75	44.44	63	5160	5120	5060	5020	4960	5130	5030	77	1520	500	3650	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6844208	N	N	N	N
34	20241125	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	44697920	8837	69.81	5080	5100	5000	6600	3560	5080	5058.04	44.48	-23	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	782	7.54	0.86	12	0.06	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
35	20241125	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	40410150	7983	63.06	5080	5100	5010	6600	3560	5080	5062.03	44.48	15	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	775	7.46	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
36	20241125	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	40344760	7970	62.96	5080	5100	5010	6600	3560	5080	5062.08	44.48	15	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	775	7.46	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
37	20241125	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	36371410	7178	56.70	5080	5100	5010	6600	3560	5080	5067.07	44.48	35	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	775	7.46	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
38	20241125	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-60	5	-1.18	35681800	7041	55.62	5080	5100	5010	6600	3560	5080	5067.72	44.48	35	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	773	7.45	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
39	20241125	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	21805960	4289	33.88	5080	5100	5060	6600	3560	5080	5084.16	44.48	6	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.03	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
40	20241125	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	564650	111	0.88	5080	5100	5070	6600	3560	5080	5086.94	44.48	6	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
41	20241125	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	91440	18	0.14	5080	5080	5080	6600	3560	5080	5080.00	44.48	-1	5140	5110	5060	5030	4980	5085	5005	77	1520	500	3650	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6849753	N	N	N	N
42	20241122	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	63888690	12656	1063.53	5090	5090	5010	6570	3550	5060	5048.09	44.51	-5	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.08	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
43	20241122	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	10	2	0.20	58838630	11656	979.50	5090	5090	5010	6570	3550	5060	5047.93	44.51	-95	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	781	7.52	0.86	12	0.08	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
44	20241122	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-40	5	-0.79	20057410	3958	332.61	5090	5090	5010	6570	3550	5060	5067.56	44.51	-95	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	773	7.45	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
45	20241122	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	14636400	2879	241.93	5090	5090	5020	6570	3550	5060	5083.85	44.51	-58	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
46	20241122	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	14524640	2857	240.08	5090	5090	5020	6570	3550	5060	5083.88	44.51	-58	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
47	20241122	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	14224920	2798	235.13	5090	5090	5020	6570	3550	5060	5083.96	44.51	-58	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
48	20241122	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	14072520	2768	232.61	5090	5090	5020	6570	3550	5060	5084.00	44.51	-58	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
49	20241122	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	44.51	0	5123	5091	5038	5006	4953	5107	5022	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6854028	N	N	N	N
50	20241121	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	40	2	0.80	5973490	1190	57.27	4985	5070	4985	6520	3520	5020	5019.74	44.51	-50	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
51	20241121	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	10	2	0.20	5766030	1149	55.29	4985	5070	4985	6520	3520	5020	5018.30	44.51	-49	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
52	20241121	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	40	2	0.80	4580560	914	43.98	4985	5070	4985	6520	3520	5020	5011.55	44.51	-49	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
53	20241121	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	40	2	0.80	4454060	889	42.78	4985	5070	4985	6520	3520	5020	5010.19	44.51	-49	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
54	20241121	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	40	2	0.80	4393230	877	42.20	4985	5060	4985	6520	3520	5020	5009.38	44.51	-49	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
55	20241121	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	10	2	0.20	4200950	839	40.38	4985	5030	4985	6520	3520	5020	5007.09	44.51	-46	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
56	20241121	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-10	5	-0.20	3252090	650	31.28	4985	5020	4985	6520	3520	5020	5003.22	44.51	-46	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	772	7.43	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
57	20241121	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-20	5	-0.40	848195	170	8.18	4985	5010	4985	6520	3520	5020	4989.38	44.51	-12	5100	5060	5040	5000	4980	5050	4990	77	1500	500	3610	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6854332	N	N	N	N
58	20241120	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-60	5	-1.18	9954620	1966	48.38	5080	5080	5020	6600	3560	5080	5063.39	44.52	94	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	773	7.45	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
59	20241120	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	9889280	1953	48.06	5080	5080	5020	6600	3560	5080	5063.64	44.52	102	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
60	20241120	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-30	5	-0.59	9245100	1825	44.91	5080	5080	5050	6600	3560	5080	5065.81	44.52	92	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
61	20241120	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	9139050	1804	44.39	5080	5080	5050	6600	3560	5080	5065.99	44.52	92	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
62	20241120	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	9123870	1801	44.32	5080	5080	5050	6600	3560	5080	5066.00	44.52	92	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
63	20241120	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-10	5	-0.20	9108680	1798	44.24	5080	5080	5050	6600	3560	5080	5066.01	44.52	92	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
64	20241120	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-30	5	-0.59	2634060	520	12.80	5080	5080	5050	6600	3560	5080	5065.50	44.52	13	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
65	20241120	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-10	5	-0.20	401310	79	1.94	5080	5080	5070	6600	3560	5080	5079.87	44.52	-3	5280	5180	5100	5000	4920	5140	4960	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6855488	N	N	N	N
66	20241119	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-20	5	-0.39	20716760	4064	93.58	5100	5200	5020	6630	3570	5100	5097.63	44.52	-89	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
67	20241119	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	17080910	3342	76.95	5100	5200	5040	6630	3570	5100	5110.98	44.52	250	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
68	20241119	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-20	5	-0.39	14393390	2810	64.70	5100	5200	5050	6630	3570	5100	5122.20	44.52	538	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
69	20241119	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-10	5	-0.20	14301950	2792	64.29	5100	5200	5050	6630	3570	5100	5122.47	44.52	538	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
70	20241119	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	11933250	2325	53.53	5100	5200	5060	6630	3570	5100	5132.58	44.52	404	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
71	20241119	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	40	2	0.78	11651580	2270	52.27	5100	5200	5060	6630	3570	5100	5132.85	44.52	381	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	792	7.63	0.87	12	0.01	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
72	20241119	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	40	2	0.78	10793640	2103	48.42	5100	5200	5060	6630	3570	5100	5132.50	44.52	335	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	792	7.63	0.87	12	0.01	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
73	20241119	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-10	5	-0.20	10190	2	0.05	5100	5100	5090	6630	3570	5100	5095.00	44.52	-1	5240	5170	5090	5020	4940	5205	5055	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6855392	N	N	N	N
74	20241118	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	30	2	0.59	22146060	4343	42.86	5030	5160	5010	6590	3550	5070	5099.25	44.52	-267	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	785	7.57	0.87	12	0.03	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
75	20241118	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	30	2	0.59	21931860	4301	42.45	5030	5160	5010	6590	3550	5070	5099.25	44.52	-250	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	785	7.57	0.87	12	0.03	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
76	20241118	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-10	5	-0.20	15010240	2938	28.99	5030	5160	5010	6590	3550	5070	5109.00	44.52	-186	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
77	20241118	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-10	5	-0.20	14772420	2891	28.53	5030	5160	5010	6590	3550	5070	5109.80	44.52	-190	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
78	20241118	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-10	5	-0.20	14772420	2891	28.53	5030	5160	5010	6590	3550	5070	5109.80	44.52	-190	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
79	20241118	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	0	3	0.00	14757240	2888	28.50	5030	5160	5010	6590	3550	5070	5109.85	44.52	-190	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
80	20241118	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	0	3	0.00	14757240	2888	28.50	5030	5160	5010	6590	3550	5070	5109.85	44.52	-190	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
81	20241118	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-50	5	-0.99	492940	98	0.97	5030	5060	5010	6590	3550	5070	5030.00	44.52	25	5220	5145	5055	4980	4890	5100	4935	77	1520	500	3650	10	1	15400000	773	7.45	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6856483	N	N	N	N
82	20241115	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	50956840	10133	384.12	5100	5130	4965	6630	3570	5100	5028.79	44.54	796	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.07	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
83	20241115	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-105	5	-2.06	47772870	9500	360.12	5100	5130	4965	6630	3570	5100	5028.72	44.54	965	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	5	1	15400000	769	7.41	0.85	12	0.06	674.00	5889.00	6340	20231222	-21.21	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6340	-21.21	20231222	4585	8.94	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
84	20241115	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	41017480	8145	308.76	5100	5130	4965	6630	3570	5100	5035.91	44.54	864	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	772	7.43	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
85	20241115	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	31640620	6268	237.60	5100	5130	4990	6630	3570	5100	5047.96	44.54	757	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
86	20241115	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-20	5	-0.39	29404570	5827	220.89	5100	5130	4990	6630	3570	5100	5046.26	44.54	757	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.04	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
87	20241115	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	26609470	5276	200.00	5100	5110	4990	6630	3570	5100	5043.49	44.54	764	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
88	20241115	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-100	5	-1.96	6937105	1378	52.24	5100	5100	4990	6630	3570	5100	5034.18	44.54	307	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
89	20241115	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	382500	75	2.84	5100	5100	5100	6630	3570	5100	5100.00	44.54	14	5193	5146	5053	5006	4913	5170	5030	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6859676	N	N	N	N
90	20241114	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	60	2	1.20	9887310	1981	45.99	5050	5050	4960	6480	3495	4990	4991.07	44.54	338	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	10	1	15400000	778	7.49	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
91	20241114	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	4927695	990	22.99	5050	5050	4960	6480	3495	4990	4977.47	44.54	166	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
92	20241114	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	4907735	986	22.89	5050	5050	4960	6480	3495	4990	4977.42	44.54	166	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
93	20241114	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	4897755	984	22.85	5050	5050	4960	6480	3495	4990	4977.39	44.54	166	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
94	20241114	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	4264025	857	19.90	5050	5050	4960	6480	3495	4990	4975.53	44.54	146	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
95	20241114	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	1923305	386	8.96	5050	5050	4970	6480	3495	4990	4982.66	44.54	83	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
96	20241114	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-5	5	-0.10	104905	21	0.49	5050	5050	4985	6480	3495	4990	4995.48	44.54	15	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
97	20241114	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	0	3	0.00	0	0	0.00	0	0	0	6480	3495	4990	0.00	44.54	0	5076	5032	5006	4962	4936	5020	4950	77	1490	500	3590	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6859180	N	N	N	N
98	20241113	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-40	5	-0.80	21531445	4307	64.44	5020	5050	4980	6530	3530	5030	4999.17	44.54	849	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.03	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
99	20241113	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-40	5	-0.80	20703110	4141	61.95	5020	5050	4980	6530	3530	5030	4999.54	44.54	730	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.03	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
100	20241113	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-45	5	-0.89	18499885	3699	55.34	5020	5050	4980	6530	3530	5030	5001.32	44.54	681	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
101	20241113	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-40	5	-0.80	15972450	3192	47.76	5020	5050	4980	6530	3530	5030	5003.90	44.54	608	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
102	20241113	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-20	5	-0.40	15872640	3172	47.46	5020	5050	4980	6530	3530	5030	5003.98	44.54	605	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
103	20241113	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-20	5	-0.40	11980260	2395	35.83	5020	5050	4980	6530	3530	5030	5002.20	44.54	443	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
104	20241113	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	10	2	0.20	11599240	2319	34.69	5020	5050	4980	6530	3530	5030	5001.83	44.54	421	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
105	20241113	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-10	5	-0.20	20080	4	0.06	5020	5020	5020	6530	3530	5030	5020.00	44.54	0	5120	5075	5015	4970	4910	5097	4992	77	1500	500	3620	10	1	15400000	773	7.45	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6858758	N	N	N	N
106	20241112	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	45	2	0.90	33350910	6684	115.00	4985	5060	4955	6480	3490	4985	4989.64	44.53	1149	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	10	1	15400000	775	7.46	0.85	12	0.04	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
107	20241112	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-30	5	-0.60	30674235	6146	105.75	4985	5060	4955	6480	3490	4985	4990.93	44.53	1204	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	5	1	15400000	763	7.35	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.85	4585	20240805	8.07	6300	-21.35	20240102	4585	8.07	20240805	6340	-21.85	20231222	4585	8.07	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
108	20241112	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-10	5	-0.20	25648585	5133	88.32	4985	5060	4970	6480	3490	4985	4996.80	44.53	1114	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	5	1	15400000	766	7.38	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.53	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6340	-21.53	20231222	4585	8.51	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
109	20241112	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	25	2	0.50	12343505	2471	42.52	4985	5060	4980	6480	3490	4985	4995.35	44.53	489	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
110	20241112	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	45	2	0.90	10982280	2199	37.84	4985	5060	4980	6480	3490	4985	4994.22	44.53	447	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
111	20241112	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	15	2	0.30	10159680	2035	35.01	4985	5060	4980	6480	3490	4985	4992.47	44.53	412	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
112	20241112	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	5	2	0.10	8358205	1674	28.80	4985	5060	4980	6480	3490	4985	4992.95	44.53	342	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
113	20241112	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	0	3	0.00	4985	1	0.02	4985	4985	4985	6480	3490	4985	4985.00	44.53	-1	5201	5092	4971	4862	4741	5032	4802	77	1495	500	3580	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6858338	N	N	N	N
114	20241111	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-95	5	-1.87	28838355	5812	151.51	5030	5080	4850	6600	3560	5080	4961.86	44.55	-204	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	768	7.40	0.85	12	0.04	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
115	20241111	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-110	5	-2.17	28122035	5668	147.76	5030	5080	4850	6600	3560	5080	4961.54	44.55	-193	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	765	7.37	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.61	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6340	-21.61	20231222	4585	8.40	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
116	20241111	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-110	5	-2.17	24433715	4925	128.39	5030	5080	4850	6600	3560	5080	4961.16	44.55	-193	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	765	7.37	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.61	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6340	-21.61	20231222	4585	8.40	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
117	20241111	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-115	5	-2.26	20736520	4180	108.97	5030	5080	4850	6600	3560	5080	4960.89	44.55	-193	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	765	7.37	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
118	20241111	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-105	5	-2.07	17590845	3546	92.44	5030	5080	4850	6600	3560	5080	4960.76	44.55	-180	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	766	7.38	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.53	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6340	-21.53	20231222	4585	8.51	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
119	20241111	110744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-90	5	-1.77	12198360	2462	64.18	5030	5080	4850	6600	3560	5080	4954.65	44.55	-153	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
120	20241111	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-115	5	-2.26	9116135	1842	48.02	5030	5080	4850	6600	3560	5080	4949.04	44.55	-153	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
121	20241111	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-85	5	-1.67	4348610	884	23.04	5030	5080	4850	6600	3560	5080	4919.24	44.55	-6	5126	5102	5056	5032	4986	5115	5045	77	1520	500	3650	5	1	15400000	769	7.41	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.21	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6340	-21.21	20231222	4585	8.94	20240805	0.11	N	130580	500	77 억	6860336	N	N	N	N
122	20241108	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	80	2	1.60	19357900	3836	49.04	5010	5080	5010	6500	3500	5000	5046.38	44.55	755	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
123	20241108	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	80	2	1.60	14846860	2948	37.69	5010	5080	5010	6500	3500	5000	5036.25	44.55	510	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
124	20241108	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	20	2	0.40	9547210	1896	24.24	5010	5080	5010	6500	3500	5000	5035.45	44.55	348	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
125	20241108	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	40	2	0.80	9376530	1862	23.80	5010	5080	5010	6500	3500	5000	5035.73	44.55	323	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
126	20241108	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	40	2	0.80	9366450	1860	23.78	5010	5080	5010	6500	3500	5000	5035.73	44.55	323	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
127	20241108	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	30	2	0.60	4189340	832	10.64	5010	5080	5010	6500	3500	5000	5035.26	44.55	109	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
128	20241108	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	20	2	0.40	1720680	341	4.36	5010	5080	5010	6500	3500	5000	5045.98	44.55	10	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
129	20241108	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	60	2	1.20	298510	59	0.75	5010	5080	5010	6500	3500	5000	5059.49	44.55	-46	5136	5067	5031	4962	4926	5050	4945	77	1500	500	3600	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6860838	N	N	N	N
130	20241107	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-90	5	-1.77	39316900	7822	548.14	5100	5100	4995	6610	3570	5090	5026.45	44.57	1036	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	770	7.42	0.85	12	0.05	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
131	20241107	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	38941850	7747	542.89	5100	5100	4995	6610	3570	5090	5026.70	44.57	1037	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.05	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
132	20241107	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-80	5	-1.57	29125610	5787	405.54	5100	5100	5010	6610	3570	5090	5032.94	44.57	1010	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	772	7.43	0.85	12	0.04	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
133	20241107	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-40	5	-0.79	24022030	4772	334.41	5100	5100	5010	6610	3570	5090	5033.95	44.57	871	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	778	7.49	0.86	12	0.03	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
134	20241107	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	15302610	3038	212.89	5100	5100	5010	6610	3570	5090	5037.07	44.57	603	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
135	20241107	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	14436910	2866	200.84	5100	5100	5010	6610	3570	5090	5037.30	44.57	523	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
136	20241107	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	8678920	1719	120.46	5100	5100	5010	6610	3570	5090	5048.82	44.57	343	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
137	20241107	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	10	2	0.20	20400	4	0.28	5100	5100	5100	6610	3570	5090	5100.00	44.57	0	5123	5106	5093	5076	5063	5100	5070	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6863693	N	N	N	N
138	20241106	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	0	3	0.00	7261010	1427	107.78	5100	5110	5080	6610	3570	5090	5088.30	44.57	270	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
139	20241106	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	6981110	1372	103.63	5100	5110	5080	6610	3570	5090	5088.27	44.57	290	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
140	20241106	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	0	3	0.00	6624840	1302	98.34	5100	5110	5080	6610	3570	5090	5088.20	44.57	270	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
141	20241106	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	4073350	800	60.42	5100	5110	5080	6610	3570	5090	5091.69	44.57	145	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
142	20241106	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	4073350	800	60.42	5100	5110	5080	6610	3570	5090	5091.69	44.57	145	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
143	20241106	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	4068270	799	60.35	5100	5110	5080	6610	3570	5090	5091.70	44.57	145	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
144	20241106	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	10	2	0.20	2024910	397	29.98	5100	5110	5090	6610	3570	5090	5100.53	44.57	61	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
145	20241106	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	0	3	0.00	76370	15	1.13	5100	5100	5090	6610	3570	5090	5091.33	44.57	-11	5123	5106	5083	5066	5043	5110	5070	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6864108	N	N	N	N
146	20241105	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	6721300	1324	15.68	5090	5100	5060	6560	3540	5050	5076.51	44.57	266	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
147	20241105	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	50	2	0.99	6395540	1260	14.92	5090	5100	5060	6560	3540	5050	5075.83	44.57	243	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
148	20241105	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	50	2	0.99	5166440	1019	12.07	5090	5100	5060	6560	3540	5050	5070.11	44.57	193	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
149	20241105	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	4506140	889	10.53	5090	5100	5060	6560	3540	5050	5068.77	44.57	190	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
150	20241105	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	4379480	864	10.23	5090	5100	5060	6560	3540	5050	5068.84	44.57	190	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
151	20241105	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	3371570	665	7.88	5090	5100	5060	6560	3540	5050	5070.03	44.57	125	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
152	20241105	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	2728070	538	6.37	5090	5100	5060	6560	3540	5050	5070.76	44.57	107	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
153	20241105	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	50	2	0.99	15290	3	0.04	5090	5100	5090	6560	3540	5050	5096.67	44.57	0	5153	5101	5048	4996	4943	5127	5022	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6864326	N	N	N	N
154	20241104	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	42721950	8443	486.63	5040	5100	4995	6630	3570	5100	5060.04	44.61	-11	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	778	7.49	0.86	12	0.05	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
155	20241104	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	33280490	6584	379.48	5040	5100	4995	6630	3570	5100	5054.75	44.61	52	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
156	20241104	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	29267290	5792	333.83	5040	5100	4995	6630	3570	5100	5053.05	44.61	-6	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
157	20241104	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-40	5	-0.78	15920070	3170	182.71	5040	5100	4995	6630	3570	5100	5022.10	44.61	0	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	779	7.51	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
158	20241104	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	15778470	3142	181.10	5040	5100	4995	6630	3570	5100	5021.79	44.61	0	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
159	20241104	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-80	5	-1.57	14160630	2821	162.59	5040	5100	4995	6630	3570	5100	5019.72	44.61	0	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	773	7.45	0.85	12	0.02	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
160	20241104	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-80	5	-1.57	8321530	1657	95.50	5040	5100	4995	6630	3570	5100	5022.05	44.61	0	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	773	7.45	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
161	20241104	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	317520	63	3.63	5040	5040	5040	6630	3570	5100	5040.00	44.61	0	5140	5120	5090	5070	5040	5125	5075	77	1530	500	3670	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억	6869459	N	N	N	N
162	20241101	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	8833430	1735	75.70	5100	5110	5060	6630	3570	5100	5091.16	44.61	360	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
163	20241101	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-40	5	-0.78	8486630	1667	72.73	5100	5110	5060	6630	3570	5100	5090.79	44.61	333	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
164	20241101	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	6393710	1255	54.76	5100	5110	5070	6630	3570	5100	5094.45	44.61	222	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
165	20241101	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	6393710	1255	54.76	5100	5110	5070	6630	3570	5100	5094.45	44.61	222	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
166	20241101	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	5074350	995	43.41	5100	5110	5090	6630	3570	5100	5099.84	44.61	179	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
167	20241101	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	4804350	942	41.10	5100	5110	5090	6630	3570	5100	5100.16	44.61	179	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
168	20241101	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	4314750	846	36.91	5100	5110	5090	6630	3570	5100	5100.18	44.61	148	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N
169	20241101	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	10	2	0.20	423740	83	3.62	5100	5110	5100	6630	3570	5100	5108.46	44.61	9	5146	5122	5086	5062	5026	5135	5075	77	1530	500	3670	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억	6870105	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History