KissMeData/273060/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	878	-30	5	-3.30	218269549	247454	67.81	919	919	850	1180	636	908	882.10	0.63	-37365	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	443	51.65	0.97	12	0.49	17.00	904.00	2030	20231226	-56.75	780	20241115	12.56	1834	-52.13	20240306	780	12.56	20241115	2030	-56.75	20231226	780	12.56	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
3	20241129	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	879	-29	5	-3.19	203569578	230650	63.20	919	919	850	1180	636	908	882.59	0.63	-37210	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	444	51.71	0.97	12	0.46	17.00	904.00	2030	20231226	-56.70	780	20241115	12.69	1834	-52.07	20240306	780	12.69	20241115	2030	-56.70	20231226	780	12.69	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
4	20241129	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	889	-19	5	-2.09	114646034	128454	35.20	919	919	879	1180	636	908	892.51	0.63	-30398	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	449	52.29	0.98	12	0.25	17.00	904.00	2030	20231226	-56.21	780	20241115	13.97	1834	-51.53	20240306	780	13.97	20241115	2030	-56.21	20231226	780	13.97	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
5	20241129	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	893	-15	5	-1.65	97710278	109331	29.96	919	919	879	1180	636	908	893.71	0.63	-30622	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	451	52.53	0.99	12	0.22	17.00	904.00	2030	20231226	-56.01	780	20241115	14.49	1834	-51.31	20240306	780	14.49	20241115	2030	-56.01	20231226	780	14.49	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
6	20241129	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	-20	5	-2.20	91797356	102685	28.14	919	919	879	1180	636	908	893.97	0.63	-30395	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	448	52.24	0.98	12	0.20	17.00	904.00	2030	20231226	-56.26	780	20241115	13.85	1834	-51.58	20240306	780	13.85	20241115	2030	-56.26	20231226	780	13.85	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
7	20241129	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	887	-21	5	-2.31	75208586	83933	23.00	919	919	879	1180	636	908	896.06	0.63	-36736	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	448	52.18	0.98	12	0.17	17.00	904.00	2030	20231226	-56.31	780	20241115	13.72	1834	-51.64	20240306	780	13.72	20241115	2030	-56.31	20231226	780	13.72	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
8	20241129	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	889	-19	5	-2.09	51939806	57660	15.80	919	919	885	1180	636	908	900.79	0.63	-25324	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	449	52.29	0.98	12	0.11	17.00	904.00	2030	20231226	-56.21	780	20241115	13.97	1834	-51.53	20240306	780	13.97	20241115	2030	-56.21	20231226	780	13.97	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
9	20241129	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	0	3	0.00	32175306	35490	9.73	919	919	895	1180	636	908	906.60	0.63	-16816	954	931	892	869	830	942	880	50	272	100	580	1	1	50459582	458	53.41	1.00	12	0.07	17.00	904.00	2030	20231226	-55.27	780	20241115	16.41	1834	-50.49	20240306	780	16.41	20241115	2030	-55.27	20231226	780	16.41	20241115	2.45	N	273060	100	50 억	316437	N	N	N	N
10	20241128	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	6	2	0.67	321589349	359593	70.27	900	915	853	1172	632	902	894.31	0.76	-68063	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	458	53.41	1.00	12	0.71	17.00	904.00	2030	20231226	-55.27	780	20241115	16.41	1834	-50.49	20240306	780	16.41	20241115	2030	-55.27	20231226	780	16.41	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
11	20241128	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	907	5	2	0.55	294824377	330060	64.50	900	915	853	1172	632	902	893.24	0.76	-61397	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	458	53.35	1.00	12	0.65	17.00	904.00	2030	20231226	-55.32	780	20241115	16.28	1834	-50.55	20240306	780	16.28	20241115	2030	-55.32	20231226	780	16.28	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
12	20241128	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	-1	5	-0.11	266088458	298305	58.29	900	915	853	1172	632	902	892.00	0.76	-54540	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	455	53.00	1.00	12	0.59	17.00	904.00	2030	20231226	-55.62	780	20241115	15.51	1834	-50.87	20240306	780	15.51	20241115	2030	-55.62	20231226	780	15.51	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
13	20241128	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-2	5	-0.22	225649079	253565	49.55	900	915	853	1172	632	902	889.91	0.76	-50965	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	454	52.94	1.00	12	0.50	17.00	904.00	2030	20231226	-55.67	780	20241115	15.38	1834	-50.93	20240306	780	15.38	20241115	2030	-55.67	20231226	780	15.38	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
14	20241128	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	2	2	0.22	158702949	179619	35.10	900	915	853	1172	632	902	883.55	0.76	-24018	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	456	53.18	1.00	12	0.36	17.00	904.00	2030	20231226	-55.47	780	20241115	15.90	1834	-50.71	20240306	780	15.90	20241115	2030	-55.47	20231226	780	15.90	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
15	20241128	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	884	-18	5	-2.00	99553071	113716	22.22	900	902	853	1172	632	902	875.45	0.76	-722	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	446	52.00	0.98	12	0.23	17.00	904.00	2030	20231226	-56.45	780	20241115	13.33	1834	-51.80	20240306	780	13.33	20241115	2030	-56.45	20231226	780	13.33	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
16	20241128	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	-28	5	-3.10	88335785	101023	19.74	900	902	853	1172	632	902	874.41	0.76	3439	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	441	51.41	0.97	12	0.20	17.00	904.00	2030	20231226	-56.95	780	20241115	12.05	1834	-52.34	20240306	780	12.05	20241115	2030	-56.95	20231226	780	12.05	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
17	20241128	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-12	5	-1.33	11533255	12956	2.53	900	902	882	1172	632	902	890.19	0.76	-5611	956	928	875	847	794	943	862	50	270	100	570	1	1	50459582	449	52.35	0.98	12	0.03	17.00	904.00	2030	20231226	-56.16	780	20241115	14.10	1834	-51.47	20240306	780	14.10	20241115	2030	-56.16	20231226	780	14.10	20241115	2.43	N	273060	100	50 억	381031	N	N	N	N
18	20241127	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	69	2	8.28	447978515	508094	971.28	835	903	822	1082	584	833	881.68	0.59	82348	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	455	53.06	1.00	12	1.01	17.00	904.00	2030	20231226	-55.57	780	20241115	15.64	1834	-50.82	20240306	780	15.64	20241115	2030	-55.57	20231226	780	15.64	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
19	20241127	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	63	2	7.56	377621950	430013	822.02	835	900	822	1082	584	833	878.16	0.59	68602	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	452	52.71	0.99	12	0.85	17.00	904.00	2030	20231226	-55.86	780	20241115	14.87	1834	-51.15	20240306	780	14.87	20241115	2030	-55.86	20231226	780	14.87	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
20	20241127	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	55	2	6.60	349154527	398092	761.00	835	900	822	1082	584	833	877.07	0.59	70925	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	448	52.24	0.98	12	0.79	17.00	904.00	2030	20231226	-56.26	780	20241115	13.85	1834	-51.58	20240306	780	13.85	20241115	2030	-56.26	20231226	780	13.85	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
21	20241127	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	889	56	2	6.72	318082023	363064	694.04	835	900	822	1082	584	833	876.10	0.59	68767	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	449	52.29	0.98	12	0.72	17.00	904.00	2030	20231226	-56.21	780	20241115	13.97	1834	-51.53	20240306	780	13.97	20241115	2030	-56.21	20231226	780	13.97	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
22	20241127	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	886	53	2	6.36	188051666	216877	414.58	835	887	822	1082	584	833	867.09	0.59	43180	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	447	52.12	0.98	12	0.43	17.00	904.00	2030	20231226	-56.35	780	20241115	13.59	1834	-51.69	20240306	780	13.59	20241115	2030	-56.35	20231226	780	13.59	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
23	20241127	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	871	38	2	4.56	122127995	141915	271.29	835	887	822	1082	584	833	860.57	0.59	11272	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	440	51.24	0.96	12	0.28	17.00	904.00	2030	20231226	-57.09	780	20241115	11.67	1834	-52.51	20240306	780	11.67	20241115	2030	-57.09	20231226	780	11.67	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
24	20241127	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	842	9	2	1.08	29685401	35700	68.24	835	842	822	1082	584	833	831.52	0.59	463	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	425	49.53	0.93	12	0.07	17.00	904.00	2030	20231226	-58.52	780	20241115	7.95	1834	-54.09	20240306	780	7.95	20241115	2030	-58.52	20231226	780	7.95	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
25	20241127	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	825	-8	5	-0.96	1302506	1573	3.01	835	838	822	1082	584	833	828.04	0.59	-896	864	848	834	818	804	856	826	50	249	100	530	1	1	50459582	416	48.53	0.91	12	0.00	17.00	904.00	2030	20231226	-59.36	780	20241115	5.77	1834	-55.02	20240306	780	5.77	20241115	2030	-59.36	20231226	780	5.77	20241115	2.45	N	273060	100	50 억	299775	N	N	N	N
26	20241126	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	833	14	2	1.71	43492027	52312	75.50	828	850	820	1064	574	819	831.32	0.59	3482	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	420	49.00	0.92	12	0.10	17.00	904.00	2030	20231226	-58.97	780	20241115	6.79	1834	-54.58	20240306	780	6.79	20241115	2030	-58.97	20231226	780	6.79	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
27	20241126	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	826	7	2	0.85	40226010	48385	69.83	828	850	820	1064	574	819	831.37	0.59	2978	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	417	48.59	0.91	12	0.10	17.00	904.00	2030	20231226	-59.31	780	20241115	5.90	1834	-54.96	20240306	780	5.90	20241115	2030	-59.31	20231226	780	5.90	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
28	20241126	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	1	2	0.12	37387008	44945	64.86	828	850	820	1064	574	819	831.84	0.59	1959	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	414	48.24	0.91	12	0.09	17.00	904.00	2030	20231226	-59.61	780	20241115	5.13	1834	-55.29	20240306	780	5.13	20241115	2030	-59.61	20231226	780	5.13	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
29	20241126	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	833	14	2	1.71	31980654	38368	55.37	828	850	820	1064	574	819	833.52	0.59	960	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	420	49.00	0.92	12	0.08	17.00	904.00	2030	20231226	-58.97	780	20241115	6.79	1834	-54.58	20240306	780	6.79	20241115	2030	-58.97	20231226	780	6.79	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
30	20241126	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	839	20	2	2.44	30750661	36887	53.23	828	850	820	1064	574	819	833.64	0.59	1036	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	423	49.35	0.93	12	0.07	17.00	904.00	2030	20231226	-58.67	780	20241115	7.56	1834	-54.25	20240306	780	7.56	20241115	2030	-58.67	20231226	780	7.56	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
31	20241126	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	836	17	2	2.08	30582971	36687	52.95	828	850	820	1064	574	819	833.62	0.59	1127	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	422	49.18	0.92	12	0.07	17.00	904.00	2030	20231226	-58.82	780	20241115	7.18	1834	-54.42	20240306	780	7.18	20241115	2030	-58.82	20231226	780	7.18	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
32	20241126	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	834	15	2	1.83	9432155	11416	16.48	828	836	820	1064	574	819	826.22	0.59	-22	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	421	49.06	0.92	12	0.02	17.00	904.00	2030	20231226	-58.92	780	20241115	6.92	1834	-54.53	20240306	780	6.92	20241115	2030	-58.92	20231226	780	6.92	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
33	20241126	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	829	10	2	1.22	2454933	2957	4.27	828	836	828	1064	574	819	830.21	0.59	-1006	860	839	827	806	794	833	800	50	245	100	520	1	1	50459582	418	48.76	0.92	12	0.01	17.00	904.00	2030	20231226	-59.16	780	20241115	6.28	1834	-54.80	20240306	780	6.28	20241115	2030	-59.16	20231226	780	6.28	20241115	2.43	N	273060	100	50 억	296293	N	N	N	N
34	20241125	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	819	0	3	0.00	54507892	65643	62.00	821	848	815	1064	574	819	830.63	0.55	20932	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	413	48.18	0.91	12	0.13	17.00	904.00	2030	20231226	-59.66	780	20241115	5.00	1834	-55.34	20240306	780	5.00	20241115	2030	-59.66	20231226	780	5.00	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
35	20241125	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	839	20	2	2.44	45457950	54679	51.65	821	848	815	1064	574	819	831.70	0.55	17487	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	423	49.35	0.93	12	0.11	17.00	904.00	2030	20231226	-58.67	780	20241115	7.56	1834	-54.25	20240306	780	7.56	20241115	2030	-58.67	20231226	780	7.56	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
36	20241125	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	843	24	2	2.93	43688729	52571	49.66	821	848	815	1064	574	819	831.38	0.55	16460	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	425	49.59	0.93	12	0.10	17.00	904.00	2030	20231226	-58.47	780	20241115	8.08	1834	-54.03	20240306	780	8.08	20241115	2030	-58.47	20231226	780	8.08	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
37	20241125	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	848	29	2	3.54	40757560	49088	46.37	821	848	815	1064	574	819	830.64	0.55	15875	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	428	49.88	0.94	12	0.10	17.00	904.00	2030	20231226	-58.23	780	20241115	8.72	1834	-53.76	20240306	780	8.72	20241115	2030	-58.23	20231226	780	8.72	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
38	20241125	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	839	20	2	2.44	37965824	45777	43.24	821	840	815	1064	574	819	829.70	0.55	15596	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	423	49.35	0.93	12	0.09	17.00	904.00	2030	20231226	-58.67	780	20241115	7.56	1834	-54.25	20240306	780	7.56	20241115	2030	-58.67	20231226	780	7.56	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
39	20241125	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	833	14	2	1.71	27703461	33526	31.67	821	836	815	1064	574	819	826.66	0.55	12953	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	420	49.00	0.92	12	0.07	17.00	904.00	2030	20231226	-58.97	780	20241115	6.79	1834	-54.58	20240306	780	6.79	20241115	2030	-58.97	20231226	780	6.79	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
40	20241125	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	831	12	2	1.47	17523246	21270	20.09	821	836	815	1064	574	819	824.20	0.55	7789	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	419	48.88	0.92	12	0.04	17.00	904.00	2030	20231226	-59.06	780	20241115	6.54	1834	-54.69	20240306	780	6.54	20241115	2030	-59.06	20231226	780	6.54	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
41	20241125	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	836	17	2	2.08	4758861	5759	5.44	821	836	819	1064	574	819	828.81	0.55	-159	859	838	828	807	797	849	818	50	245	100	520	1	1	50459582	422	49.18	0.92	12	0.01	17.00	904.00	2030	20231226	-58.82	780	20241115	7.18	1834	-54.42	20240306	780	7.18	20241115	2030	-58.82	20231226	780	7.18	20241115	2.43	N	273060	100	50 억	275502	N	N	N	N
42	20241122	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	819	-8	5	-0.97	87760168	105870	10.49	818	849	818	1075	579	827	828.94	0.49	29995	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	413	48.18	0.91	12	0.21	17.00	904.00	2030	20231226	-59.66	780	20241115	5.00	1834	-55.34	20240306	780	5.00	20241115	2030	-59.66	20231226	780	5.00	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
43	20241122	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	827	0	3	0.00	79388812	95668	9.48	818	849	818	1075	579	827	829.84	0.49	30921	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	417	48.65	0.91	12	0.19	17.00	904.00	2030	20231226	-59.26	780	20241115	6.03	1834	-54.91	20240306	780	6.03	20241115	2030	-59.26	20231226	780	6.03	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
44	20241122	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	830	3	2	0.36	77793163	93734	9.29	818	849	818	1075	579	827	829.94	0.49	30324	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	419	48.82	0.92	12	0.19	17.00	904.00	2030	20231226	-59.11	780	20241115	6.41	1834	-54.74	20240306	780	6.41	20241115	2030	-59.11	20231226	780	6.41	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
45	20241122	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	827	0	3	0.00	72296728	87069	8.63	818	849	818	1075	579	827	830.34	0.49	31090	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	417	48.65	0.91	12	0.17	17.00	904.00	2030	20231226	-59.26	780	20241115	6.03	1834	-54.91	20240306	780	6.03	20241115	2030	-59.26	20231226	780	6.03	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
46	20241122	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	842	15	2	1.81	68749498	82795	8.20	818	849	818	1075	579	827	830.36	0.49	29452	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	425	49.53	0.93	12	0.16	17.00	904.00	2030	20231226	-58.52	780	20241115	7.95	1834	-54.09	20240306	780	7.95	20241115	2030	-58.52	20231226	780	7.95	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
47	20241122	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	837	10	2	1.21	22571951	27069	2.68	818	849	818	1075	579	827	833.87	0.49	3401	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	422	49.24	0.93	12	0.05	17.00	904.00	2030	20231226	-58.77	780	20241115	7.31	1834	-54.36	20240306	780	7.31	20241115	2030	-58.77	20231226	780	7.31	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
48	20241122	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	838	11	2	1.33	10071621	12104	1.20	818	840	818	1075	579	827	832.09	0.49	977	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	423	49.29	0.93	12	0.02	17.00	904.00	2030	20231226	-58.72	780	20241115	7.44	1834	-54.31	20240306	780	7.44	20241115	2030	-58.72	20231226	780	7.44	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
49	20241122	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	13	2	1.57	4024320	4849	0.48	818	840	818	1075	579	827	829.93	0.49	1478	944	885	850	791	756	868	774	50	248	100	520	1	1	50459582	424	49.41	0.93	12	0.01	17.00	904.00	2030	20231226	-58.62	780	20241115	7.69	1834	-54.20	20240306	780	7.69	20241115	2030	-58.62	20231226	780	7.69	20241115	2.42	N	273060	100	50 억	245424	N	N	N	N
50	20241121	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	827	-13	5	-1.55	872445285	1008357	2089.25	851	909	815	1092	588	840	865.23	0.70	-109561	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	417	48.65	0.91	12	2.00	17.00	904.00	2030	20231226	-59.26	780	20241115	6.03	1834	-54.91	20240306	780	6.03	20241115	2030	-59.26	20231226	780	6.03	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
51	20241121	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	825	-15	5	-1.79	868030367	1003014	2078.18	851	909	815	1092	588	840	865.42	0.70	-108757	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	416	48.53	0.91	12	1.99	17.00	904.00	2030	20231226	-59.36	780	20241115	5.77	1834	-55.02	20240306	780	5.77	20241115	2030	-59.36	20231226	780	5.77	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
52	20241121	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	830	-10	5	-1.19	858834040	991934	2055.23	851	909	815	1092	588	840	865.82	0.70	-106030	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	419	48.82	0.92	12	1.97	17.00	904.00	2030	20231226	-59.11	780	20241115	6.41	1834	-54.74	20240306	780	6.41	20241115	2030	-59.11	20231226	780	6.41	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
53	20241121	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	824	-16	5	-1.90	833150418	960606	1990.32	851	909	818	1092	588	840	867.32	0.70	-108992	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	416	48.47	0.91	12	1.90	17.00	904.00	2030	20231226	-59.41	780	20241115	5.64	1834	-55.07	20240306	780	5.64	20241115	2030	-59.41	20231226	780	5.64	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
54	20241121	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	824	-16	5	-1.90	782946016	899520	1863.75	851	909	822	1092	588	840	870.40	0.70	-118918	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	416	48.47	0.91	12	1.78	17.00	904.00	2030	20231226	-59.41	780	20241115	5.64	1834	-55.07	20240306	780	5.64	20241115	2030	-59.41	20231226	780	5.64	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
55	20241121	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	861	21	2	2.50	409101069	468055	969.78	851	908	822	1092	588	840	874.04	0.70	-94079	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	434	50.65	0.95	12	0.93	17.00	904.00	2030	20231226	-57.59	780	20241115	10.38	1834	-53.05	20240306	780	10.38	20241115	2030	-57.59	20231226	780	10.38	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
56	20241121	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	0	3	0.00	1557534	1855	3.84	851	851	827	1092	588	840	839.64	0.70	-1048	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	424	49.41	0.93	12	0.00	17.00	904.00	2030	20231226	-58.62	780	20241115	7.69	1834	-54.20	20240306	780	7.69	20241115	2030	-58.62	20231226	780	7.69	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
57	20241121	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	831	-9	5	-1.07	866346	1028	2.13	851	851	827	1092	588	840	842.75	0.70	-558	868	854	846	832	824	850	828	50	252	100	530	1	1	50459582	419	48.88	0.92	12	0.00	17.00	904.00	2030	20231226	-59.06	780	20241115	6.54	1834	-54.69	20240306	780	6.54	20241115	2030	-59.06	20231226	780	6.54	20241115	2.36	N	273060	100	50 억	355581	N	N	N	N
58	20241120	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	-21	5	-2.44	40303184	47760	53.12	852	860	838	1119	603	861	843.87	0.73	-12852	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	424	49.41	0.93	12	0.09	17.00	904.00	2030	20231226	-58.62	780	20241115	7.69	1834	-54.20	20240306	780	7.69	20241115	2030	-58.62	20231226	780	7.69	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
59	20241120	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	846	-15	5	-1.74	36638114	43399	48.27	852	860	838	1119	603	861	844.22	0.73	-10585	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	427	49.76	0.94	12	0.09	17.00	904.00	2030	20231226	-58.33	780	20241115	8.46	1834	-53.87	20240306	780	8.46	20241115	2030	-58.33	20231226	780	8.46	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
60	20241120	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-17	5	-1.97	15057761	17796	19.79	852	860	841	1119	603	861	846.13	0.73	-3918	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	426	49.65	0.93	12	0.04	17.00	904.00	2030	20231226	-58.42	780	20241115	8.21	1834	-53.98	20240306	780	8.21	20241115	2030	-58.42	20231226	780	8.21	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
61	20241120	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	845	-16	5	-1.86	14003135	16547	18.40	852	860	841	1119	603	861	846.26	0.73	-3887	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	426	49.71	0.93	12	0.03	17.00	904.00	2030	20231226	-58.37	780	20241115	8.33	1834	-53.93	20240306	780	8.33	20241115	2030	-58.37	20231226	780	8.33	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
62	20241120	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	848	-13	5	-1.51	13128554	15513	17.25	852	860	841	1119	603	861	846.29	0.73	-3858	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	428	49.88	0.94	12	0.03	17.00	904.00	2030	20231226	-58.23	780	20241115	8.72	1834	-53.76	20240306	780	8.72	20241115	2030	-58.23	20231226	780	8.72	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
63	20241120	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	-14	5	-1.63	5707486	6748	7.51	852	860	841	1119	603	861	845.80	0.73	-2850	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	427	49.82	0.94	12	0.01	17.00	904.00	2030	20231226	-58.28	780	20241115	8.59	1834	-53.82	20240306	780	8.59	20241115	2030	-58.28	20231226	780	8.59	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
64	20241120	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-17	5	-1.97	4016719	4759	5.29	852	860	841	1119	603	861	844.02	0.73	-2132	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	426	49.65	0.93	12	0.01	17.00	904.00	2030	20231226	-58.42	780	20241115	8.21	1834	-53.98	20240306	780	8.21	20241115	2030	-58.42	20231226	780	8.21	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
65	20241120	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-17	5	-1.97	1054709	1243	1.38	852	860	844	1119	603	861	848.51	0.73	-695	903	881	848	826	793	893	838	50	258	100	550	1	1	50459582	426	49.65	0.93	12	0.00	17.00	904.00	2030	20231226	-58.42	780	20241115	8.21	1834	-53.98	20240306	780	8.21	20241115	2030	-58.42	20231226	780	8.21	20241115	2.36	N	273060	100	50 억	368433	N	N	N	N
66	20241119	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	861	39	2	4.74	75697048	89896	84.58	822	870	815	1068	576	822	842.05	0.75	-7581	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	434	50.65	0.95	12	0.18	17.00	904.00	2030	20231226	-57.59	780	20241115	10.38	1834	-53.05	20240306	780	10.38	20241115	2030	-57.59	20231226	780	10.38	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
67	20241119	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	842	20	2	2.43	70814810	84189	79.21	822	870	815	1068	576	822	841.14	0.75	-6397	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	425	49.53	0.93	12	0.17	17.00	904.00	2030	20231226	-58.52	780	20241115	7.95	1834	-54.09	20240306	780	7.95	20241115	2030	-58.52	20231226	780	7.95	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
68	20241119	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	854	32	2	3.89	30948063	36639	34.47	822	870	815	1068	576	822	844.68	0.75	-11700	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	431	50.24	0.94	12	0.07	17.00	904.00	2030	20231226	-57.93	780	20241115	9.49	1834	-53.44	20240306	780	9.49	20241115	2030	-57.93	20231226	780	9.49	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
69	20241119	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	829	7	2	0.85	7063066	8584	8.08	822	833	815	1068	576	822	822.82	0.75	-1650	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	418	48.76	0.92	12	0.02	17.00	904.00	2030	20231226	-59.16	780	20241115	6.28	1834	-54.80	20240306	780	6.28	20241115	2030	-59.16	20231226	780	6.28	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
70	20241119	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	825	3	2	0.36	6995388	8502	8.00	822	833	815	1068	576	822	822.79	0.75	-1660	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	416	48.53	0.91	12	0.02	17.00	904.00	2030	20231226	-59.36	780	20241115	5.77	1834	-55.02	20240306	780	5.77	20241115	2030	-59.36	20231226	780	5.77	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
71	20241119	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	829	7	2	0.85	6740836	8193	7.71	822	833	815	1068	576	822	822.76	0.75	-1723	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	418	48.76	0.92	12	0.02	17.00	904.00	2030	20231226	-59.16	780	20241115	6.28	1834	-54.80	20240306	780	6.28	20241115	2030	-59.16	20231226	780	6.28	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
72	20241119	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	833	11	2	1.34	5679171	6907	6.50	822	833	815	1068	576	822	822.23	0.75	-1398	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	420	49.00	0.92	12	0.01	17.00	904.00	2030	20231226	-58.97	780	20241115	6.79	1834	-54.58	20240306	780	6.79	20241115	2030	-58.97	20231226	780	6.79	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
73	20241119	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	827	5	2	0.61	2881462	3511	3.30	822	827	815	1068	576	822	820.70	0.75	41	843	832	826	815	809	838	821	50	246	100	520	1	1	50459582	417	48.65	0.91	12	0.01	17.00	904.00	2030	20231226	-59.26	780	20241115	6.03	1834	-54.91	20240306	780	6.03	20241115	2030	-59.26	20231226	780	6.03	20241115	2.40	N	273060	100	50 억	376014	N	N	N	N
74	20241118	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	822	2	2	0.24	86880839	105311	69.49	821	837	820	1066	574	820	824.99	0.73	5454	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	415	48.35	0.91	12	0.21	17.00	904.00	2030	20231226	-59.51	780	20241115	5.38	1834	-55.18	20240306	780	5.38	20241115	2030	-59.51	20231226	780	5.38	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
75	20241118	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	830	10	2	1.22	75367062	91355	60.28	821	837	820	1066	574	820	824.99	0.73	3619	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	419	48.82	0.92	12	0.18	17.00	904.00	2030	20231226	-59.11	780	20241115	6.41	1834	-54.74	20240306	780	6.41	20241115	2030	-59.11	20231226	780	6.41	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
76	20241118	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	825	5	2	0.61	33008751	39940	26.35	821	837	820	1066	574	820	826.46	0.73	3459	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	416	48.53	0.91	12	0.08	17.00	904.00	2030	20231226	-59.36	780	20241115	5.77	1834	-55.02	20240306	780	5.77	20241115	2030	-59.36	20231226	780	5.77	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
77	20241118	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	831	11	2	1.34	30361171	36732	24.24	821	837	820	1066	574	820	826.56	0.73	2830	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	419	48.88	0.92	12	0.07	17.00	904.00	2030	20231226	-59.06	780	20241115	6.54	1834	-54.69	20240306	780	6.54	20241115	2030	-59.06	20231226	780	6.54	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
78	20241118	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	832	12	2	1.46	15863879	19203	12.67	821	837	820	1066	574	820	826.11	0.73	2833	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	420	48.94	0.92	12	0.04	17.00	904.00	2030	20231226	-59.01	780	20241115	6.67	1834	-54.63	20240306	780	6.67	20241115	2030	-59.01	20231226	780	6.67	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
79	20241118	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	827	7	2	0.85	14492315	17550	11.58	821	837	820	1066	574	820	825.77	0.73	2837	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	417	48.65	0.91	12	0.03	17.00	904.00	2030	20231226	-59.26	780	20241115	6.03	1834	-54.91	20240306	780	6.03	20241115	2030	-59.26	20231226	780	6.03	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
80	20241118	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	835	15	2	1.83	14048427	17014	11.23	821	837	820	1066	574	820	825.70	0.73	2691	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	421	49.12	0.92	12	0.03	17.00	904.00	2030	20231226	-58.87	780	20241115	7.05	1834	-54.47	20240306	780	7.05	20241115	2030	-58.87	20231226	780	7.05	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
81	20241118	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	821	1	2	0.12	1101460	1341	0.88	821	828	821	1066	574	820	821.37	0.73	-95	846	832	806	792	766	840	800	50	246	100	520	1	1	50459582	414	48.29	0.91	12	0.00	17.00	904.00	2030	20231226	-59.56	780	20241115	5.26	1834	-55.23	20240306	780	5.26	20241115	2030	-59.56	20231226	780	5.26	20241115	2.45	N	273060	100	50 억	370558	N	N	N	N
82	20241115	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	820	26	2	3.27	121060835	151297	93.77	788	820	780	1032	556	794	799.99	0.69	23239	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	414	48.24	0.91	12	0.30	17.00	904.00	2030	20231226	-59.61	780	20241115	5.13	1834	-55.29	20240306	780	5.13	20241115	2030	-59.61	20231226	780	5.13	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
83	20241115	151115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	820	26	2	3.27	118614837	148307	91.92	788	820	780	1032	556	794	799.79	0.69	23581	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	414	48.24	0.91	12	0.29	17.00	904.00	2030	20231226	-59.61	780	20241115	5.13	1834	-55.29	20240306	780	5.13	20241115	2030	-59.61	20231226	780	5.13	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
84	20241115	141103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	813	19	2	2.39	110413132	138220	85.67	788	820	780	1032	556	794	798.82	0.69	22204	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	410	47.82	0.90	12	0.27	17.00	904.00	2030	20231226	-59.95	780	20241115	4.23	1834	-55.67	20240306	780	4.23	20241115	2030	-59.95	20231226	780	4.23	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
85	20241115	131102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	805	11	2	1.39	103088655	129114	80.02	788	820	780	1032	556	794	798.43	0.69	17901	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	406	47.35	0.89	12	0.26	17.00	904.00	2030	20231226	-60.34	780	20241115	3.21	1834	-56.11	20240306	780	3.21	20241115	2030	-60.34	20231226	780	3.21	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
86	20241115	121102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	792	-2	5	-0.25	100093557	125376	77.71	788	820	780	1032	556	794	798.35	0.69	18249	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	400	46.59	0.88	12	0.25	17.00	904.00	2030	20231226	-60.99	780	20241115	1.54	1834	-56.82	20240306	780	1.54	20241115	2030	-60.99	20231226	780	1.54	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
87	20241115	111037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	803	9	2	1.13	91264250	114272	70.83	788	820	780	1032	556	794	798.66	0.69	16771	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	405	47.24	0.89	12	0.23	17.00	904.00	2030	20231226	-60.44	780	20241115	2.95	1834	-56.22	20240306	780	2.95	20241115	2030	-60.44	20231226	780	2.95	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
88	20241115	101036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	797	3	2	0.38	85991256	107651	66.72	788	820	780	1032	556	794	798.80	0.69	17184	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	402	46.88	0.88	12	0.21	17.00	904.00	2030	20231226	-60.74	780	20241115	2.18	1834	-56.54	20240306	780	2.18	20241115	2030	-60.74	20231226	780	2.18	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
89	20241115	090940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	802	8	2	1.01	27823802	34946	21.66	788	805	788	1032	556	794	796.19	0.69	-1296	876	834	814	772	752	825	763	50	238	100	500	1	1	50459582	405	47.18	0.89	12	0.07	17.00	904.00	2030	20231226	-60.49	788	20241115	1.78	1834	-56.27	20240306	788	1.78	20241115	2030	-60.49	20231226	788	1.78	20241115	2.44	N	273060	100	50 억	346937	N	N	N	N
90	20241114	161030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	814	-7	5	-0.85	114538423	138154	79.88	822	856	814	1067	575	821	829.07	0.70	-4773	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	411	47.88	0.90	12	0.27	17.00	904.00	2030	20231226	-59.90	814	20241114	0.00	1834	-55.62	20240306	814	0.00	20241114	2030	-59.90	20231226	814	0.00	20241114	2.50	N	273060	100	50 억	353314	N	N	N	N
91	20241114	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	822	1	2	0.12	100518730	121027	69.98	822	856	816	1067	575	821	830.55	0.70	-6424	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	415	48.35	0.91	12	0.24	17.00	904.00	2030	20231226	-59.51	814	20241113	0.98	1834	-55.18	20240306	814	0.98	20241113	2030	-59.51	20231226	814	0.98	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
92	20241114	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	821	0	3	0.00	90690747	109031	63.04	822	856	816	1067	575	821	831.79	0.70	-6967	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	414	48.29	0.91	12	0.22	17.00	904.00	2030	20231226	-59.56	814	20241113	0.86	1834	-55.23	20240306	814	0.86	20241113	2030	-59.56	20231226	814	0.86	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
93	20241114	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	2	2	0.24	27449649	33253	19.23	822	837	820	1067	575	821	825.49	0.70	4070	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	415	48.41	0.91	12	0.07	17.00	904.00	2030	20231226	-59.46	814	20241113	1.11	1834	-55.13	20240306	814	1.11	20241113	2030	-59.46	20231226	814	1.11	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
94	20241114	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	2	2	0.24	25188225	30506	17.64	822	837	820	1067	575	821	825.69	0.70	2720	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	415	48.41	0.91	12	0.06	17.00	904.00	2030	20231226	-59.46	814	20241113	1.11	1834	-55.13	20240306	814	1.11	20241113	2030	-59.46	20231226	814	1.11	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
95	20241114	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	830	9	2	1.10	16157738	19555	11.31	822	837	820	1067	575	821	826.28	0.70	3381	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	419	48.82	0.92	12	0.04	17.00	904.00	2030	20231226	-59.11	814	20241113	1.97	1834	-54.74	20240306	814	1.97	20241113	2030	-59.11	20231226	814	1.97	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
96	20241114	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	824	3	2	0.37	1792026	2170	1.25	822	836	822	1067	575	821	825.93	0.70	201	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	416	48.47	0.91	12	0.00	17.00	904.00	2030	20231226	-59.41	814	20241113	1.23	1834	-55.07	20240306	814	1.23	20241113	2030	-59.41	20231226	814	1.23	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
97	20241114	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	821	0	3	0.00	0	0	0.00	0	0	0	1067	575	821	0.00	0.70	0	895	858	836	799	777	847	788	50	246	100	520	1	1	50459582	414	48.29	0.91	12	0.00	17.00	904.00	2030	20231226	-59.56	814	20241113	0.86	1834	-55.23	20240306	814	0.86	20241113	2030	-59.56	20231226	814	0.86	20241113	2.50	N	273060	100	50 억	353314	N	N	N	N
98	20241113	160657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	821	-47	5	-5.41	145119354	172886	174.43	865	873	814	1128	608	868	839.39	0.71	-7347	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	414	48.29	0.91	12	0.34	17.00	904.00	2030	20231226	-59.56	814	20241113	0.86	1834	-55.23	20240306	814	0.86	20241113	2030	-59.56	20231226	814	0.86	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
99	20241113	150730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	827	-41	5	-4.72	137334270	163438	164.90	865	873	814	1128	608	868	840.28	0.71	-7691	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	417	48.65	0.91	12	0.32	17.00	904.00	2030	20231226	-59.26	814	20241113	1.60	1834	-54.91	20240306	814	1.60	20241113	2030	-59.26	20231226	814	1.60	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
100	20241113	140726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	829	-39	5	-4.49	99768703	117861	118.91	865	873	814	1128	608	868	846.49	0.71	-11889	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	418	48.76	0.92	12	0.23	17.00	904.00	2030	20231226	-59.16	814	20241113	1.84	1834	-54.80	20240306	814	1.84	20241113	2030	-59.16	20231226	814	1.84	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
101	20241113	130728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	830	-38	5	-4.38	93485965	110295	111.28	865	873	814	1128	608	868	847.59	0.71	-7819	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	419	48.82	0.92	12	0.22	17.00	904.00	2030	20231226	-59.11	814	20241113	1.97	1834	-54.74	20240306	814	1.97	20241113	2030	-59.11	20231226	814	1.97	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
102	20241113	120719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	854	-14	5	-1.61	62046041	72853	73.50	865	873	814	1128	608	868	851.65	0.71	6191	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	431	50.24	0.94	12	0.14	17.00	904.00	2030	20231226	-57.93	814	20241113	4.91	1834	-53.44	20240306	814	4.91	20241113	2030	-57.93	20231226	814	4.91	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
103	20241113	110717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	849	-19	5	-2.19	58942275	69197	69.81	865	873	814	1128	608	868	851.79	0.71	6558	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	428	49.94	0.94	12	0.14	17.00	904.00	2030	20231226	-58.18	814	20241113	4.30	1834	-53.71	20240306	814	4.30	20241113	2030	-58.18	20231226	814	4.30	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
104	20241113	100718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	862	-6	5	-0.69	43310023	50810	51.26	865	873	814	1128	608	868	852.38	0.71	2581	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	435	50.71	0.95	12	0.10	17.00	904.00	2030	20231226	-57.54	814	20241113	5.90	1834	-53.00	20240306	814	5.90	20241113	2030	-57.54	20231226	814	5.90	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
105	20241113	090708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	854	-14	5	-1.61	16568106	19465	19.64	865	868	814	1128	608	868	851.13	0.71	6416	918	892	879	853	840	886	847	50	260	100	550	1	1	50459582	431	50.24	0.94	12	0.04	17.00	904.00	2030	20231226	-57.93	814	20241113	4.91	1834	-53.44	20240306	814	4.91	20241113	2030	-57.93	20231226	814	4.91	20241113	2.53	N	273060	100	50 억	360566	N	N	N	N
106	20241112	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	868	-29	5	-3.23	87181365	99094	68.96	897	905	866	1166	628	897	879.82	0.78	-34132	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	438	51.06	0.96	12	0.20	17.00	904.00	2030	20231226	-57.24	820	20240909	5.85	1834	-52.67	20240306	820	5.85	20240909	2030	-57.24	20231226	820	5.85	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
107	20241112	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	872	-25	5	-2.79	82989795	94278	65.61	897	905	866	1166	628	897	880.27	0.78	-30426	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	440	51.29	0.96	12	0.19	17.00	904.00	2030	20231226	-57.04	820	20240909	6.34	1834	-52.45	20240306	820	6.34	20240909	2030	-57.04	20231226	820	6.34	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
108	20241112	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	870	-27	5	-3.01	75898482	86123	59.93	897	905	866	1166	628	897	881.28	0.78	-27443	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	439	51.18	0.96	12	0.17	17.00	904.00	2030	20231226	-57.14	820	20240909	6.10	1834	-52.56	20240306	820	6.10	20240909	2030	-57.14	20231226	820	6.10	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
109	20241112	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	880	-17	5	-1.90	60117773	68033	47.34	897	905	866	1166	628	897	883.66	0.78	-24618	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	444	51.76	0.97	12	0.13	17.00	904.00	2030	20231226	-56.65	820	20240909	7.32	1834	-52.02	20240306	820	7.32	20240909	2030	-56.65	20231226	820	7.32	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
110	20241112	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	877	-20	5	-2.23	57184503	64673	45.01	897	905	870	1166	628	897	884.21	0.78	-22584	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	443	51.59	0.97	12	0.13	17.00	904.00	2030	20231226	-56.80	820	20240909	6.95	1834	-52.18	20240306	820	6.95	20240909	2030	-56.80	20231226	820	6.95	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
111	20241112	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-7	5	-0.78	33728364	38038	26.47	897	905	880	1166	628	897	886.70	0.78	-11271	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	449	52.35	0.98	12	0.08	17.00	904.00	2030	20231226	-56.16	820	20240909	8.54	1834	-51.47	20240306	820	8.54	20240909	2030	-56.16	20231226	820	8.54	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
112	20241112	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	882	-15	5	-1.67	30074121	33920	23.61	897	905	880	1166	628	897	886.62	0.78	-10580	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	445	51.88	0.98	12	0.07	17.00	904.00	2030	20231226	-56.55	820	20240909	7.56	1834	-51.91	20240306	820	7.56	20240909	2030	-56.55	20231226	820	7.56	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
113	20241112	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	884	-13	5	-1.45	9318903	10477	7.29	897	905	882	1166	628	897	889.46	0.78	4495	927	912	904	889	881	908	885	50	269	100	570	1	1	50459582	446	52.00	0.98	12	0.02	17.00	904.00	2030	20231226	-56.45	820	20240909	7.80	1834	-51.80	20240306	820	7.80	20240909	2030	-56.45	20231226	820	7.80	20240909	2.54	N	273060	100	50 억	394679	N	N	N	N
114	20241111	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	897	-17	5	-1.86	129920732	143622	245.87	912	919	896	1188	640	914	904.60	0.85	-34769	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	453	52.76	0.99	12	0.28	17.00	904.00	2030	20231226	-55.81	820	20240909	9.39	1834	-51.09	20240306	820	9.39	20240909	2030	-55.81	20231226	820	9.39	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
115	20241111	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	-13	5	-1.42	123704356	136695	234.01	912	919	896	1188	640	914	904.97	0.85	-34779	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	455	53.00	1.00	12	0.27	17.00	904.00	2030	20231226	-55.62	820	20240909	9.88	1834	-50.87	20240306	820	9.88	20240909	2030	-55.62	20231226	820	9.88	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
116	20241111	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-12	5	-1.31	115812657	127960	219.06	912	919	896	1188	640	914	905.07	0.85	-33432	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	455	53.06	1.00	12	0.25	17.00	904.00	2030	20231226	-55.57	820	20240909	10.00	1834	-50.82	20240306	820	10.00	20240909	2030	-55.57	20231226	820	10.00	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
117	20241111	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	-16	5	-1.75	93606219	103210	176.69	912	919	896	1188	640	914	906.95	0.85	-33329	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	453	52.82	0.99	12	0.20	17.00	904.00	2030	20231226	-55.76	820	20240909	9.51	1834	-51.04	20240306	820	9.51	20240909	2030	-55.76	20231226	820	9.51	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
118	20241111	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-12	5	-1.31	88869576	97950	167.68	912	919	902	1188	640	914	907.30	0.85	-29607	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	455	53.06	1.00	12	0.19	17.00	904.00	2030	20231226	-55.57	820	20240909	10.00	1834	-50.82	20240306	820	10.00	20240909	2030	-55.57	20231226	820	10.00	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
119	20241111	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	-8	5	-0.88	75348801	83005	142.10	912	919	906	1188	640	914	907.76	0.85	-19802	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	457	53.29	1.00	12	0.16	17.00	904.00	2030	20231226	-55.37	820	20240909	10.49	1834	-50.60	20240306	820	10.49	20240909	2030	-55.37	20231226	820	10.49	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
120	20241111	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	-6	5	-0.66	21718129	23854	40.84	912	919	907	1188	640	914	910.46	0.85	-15549	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	458	53.41	1.00	12	0.05	17.00	904.00	2030	20231226	-55.27	820	20240909	10.73	1834	-50.49	20240306	820	10.73	20240909	2030	-55.27	20231226	820	10.73	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
121	20241111	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	-1	5	-0.11	4236044	4637	7.94	912	919	912	1188	640	914	913.53	0.85	-3929	940	927	918	905	896	933	911	50	274	100	580	1	1	50459582	461	53.71	1.01	12	0.01	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.55	N	273060	100	50 억	429434	N	N	N	N
122	20241108	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	914	2	2	0.22	51947834	56743	59.21	913	931	909	1185	639	912	915.53	0.84	6145	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	461	53.76	1.01	12	0.11	17.00	904.00	2030	20231226	-54.98	820	20240909	11.46	1834	-50.16	20240306	820	11.46	20240909	2030	-54.98	20231226	820	11.46	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
123	20241108	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	914	2	2	0.22	47381681	51747	54.00	913	931	909	1185	639	912	915.64	0.84	6497	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	461	53.76	1.01	12	0.10	17.00	904.00	2030	20231226	-54.98	820	20240909	11.46	1834	-50.16	20240306	820	11.46	20240909	2030	-54.98	20231226	820	11.46	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
124	20241108	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	1	2	0.11	29797238	32446	33.86	913	931	913	1185	639	912	918.36	0.84	5291	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	461	53.71	1.01	12	0.06	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
125	20241108	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	916	4	2	0.44	23146759	25196	26.29	913	931	913	1185	639	912	918.67	0.84	9026	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	462	53.88	1.01	12	0.05	17.00	904.00	2030	20231226	-54.88	820	20240909	11.71	1834	-50.05	20240306	820	11.71	20240909	2030	-54.88	20231226	820	11.71	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
126	20241108	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	920	8	2	0.88	21951260	23893	24.93	913	931	913	1185	639	912	918.73	0.84	9182	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	464	54.12	1.02	12	0.05	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
127	20241108	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	5	2	0.55	21426937	23323	24.34	913	931	913	1185	639	912	918.70	0.84	9108	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	463	53.94	1.01	12	0.05	17.00	904.00	2030	20231226	-54.83	820	20240909	11.83	1834	-50.00	20240306	820	11.83	20240909	2030	-54.83	20231226	820	11.83	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
128	20241108	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	920	8	2	0.88	10980941	11935	12.45	913	931	913	1185	639	912	920.06	0.84	5434	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	464	54.12	1.02	12	0.02	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
129	20241108	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	18	2	1.97	916778	991	1.03	913	931	913	1185	639	912	925.10	0.84	571	949	930	920	901	891	925	896	50	273	100	580	1	1	50459582	469	54.71	1.03	12	0.00	17.00	904.00	2030	20231226	-54.19	820	20240909	13.41	1834	-49.29	20240306	820	13.41	20240909	2030	-54.19	20231226	820	13.41	20240909	2.61	N	273060	100	50 억	423468	N	N	N	N
130	20241107	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	-22	5	-2.36	87996503	95636	103.55	934	939	910	1214	654	934	920.12	0.89	-25728	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	460	53.65	1.01	12	0.19	17.00	904.00	2030	20231226	-55.07	820	20240909	11.22	1834	-50.27	20240306	820	11.22	20240909	2030	-55.07	20231226	820	11.22	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
131	20241107	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	922	-12	5	-1.28	81417289	88427	95.75	934	939	910	1214	654	934	920.73	0.89	-25505	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	465	54.24	1.02	12	0.18	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
132	20241107	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	918	-16	5	-1.71	44247437	48016	51.99	934	939	910	1214	654	934	921.51	0.89	-23620	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	463	54.00	1.02	12	0.10	17.00	904.00	2030	20231226	-54.78	820	20240909	11.95	1834	-49.95	20240306	820	11.95	20240909	2030	-54.78	20231226	820	11.95	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
133	20241107	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	919	-15	5	-1.61	38689256	41954	45.43	934	939	910	1214	654	934	922.18	0.89	-22890	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	464	54.06	1.02	12	0.08	17.00	904.00	2030	20231226	-54.73	820	20240909	12.07	1834	-49.89	20240306	820	12.07	20240909	2030	-54.73	20231226	820	12.07	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
134	20241107	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	922	-12	5	-1.28	37136488	40270	43.60	934	939	910	1214	654	934	922.19	0.89	-23020	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	465	54.24	1.02	12	0.08	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
135	20241107	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	923	-11	5	-1.18	34439020	37340	40.43	934	939	910	1214	654	934	922.31	0.89	-24042	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	466	54.29	1.02	12	0.07	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
136	20241107	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	923	-11	5	-1.18	24101487	26045	28.20	934	939	917	1214	654	934	925.38	0.89	-17975	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	466	54.29	1.02	12	0.05	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
137	20241107	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	923	-11	5	-1.18	9119869	9792	10.60	934	939	923	1214	654	934	931.36	0.89	-6863	991	962	941	912	891	952	902	50	280	100	590	1	1	50459582	466	54.29	1.02	12	0.02	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.69	N	273060	100	50 억	449196	N	N	N	N
138	20241106	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	-25	5	-2.61	87734806	92233	66.83	959	970	920	1246	672	959	951.23	0.85	22377	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	471	54.94	1.03	12	0.18	17.00	904.00	2030	20231226	-53.99	820	20240909	13.90	1834	-49.07	20240306	820	13.90	20240909	2030	-53.99	20231226	820	13.90	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
139	20241106	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	934	-25	5	-2.61	85707371	90063	65.25	959	970	920	1246	672	959	951.64	0.85	22032	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	471	54.94	1.03	12	0.18	17.00	904.00	2030	20231226	-53.99	820	20240909	13.90	1834	-49.07	20240306	820	13.90	20240909	2030	-53.99	20231226	820	13.90	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
140	20241106	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	929	-30	5	-3.13	81686946	85754	62.13	959	970	920	1246	672	959	952.57	0.85	21456	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	469	54.65	1.03	12	0.17	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
141	20241106	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	937	-22	5	-2.29	69727856	72897	52.82	959	970	920	1246	672	959	956.53	0.85	18156	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	473	55.12	1.04	12	0.14	17.00	904.00	2030	20231226	-53.84	820	20240909	14.27	1834	-48.91	20240306	820	14.27	20240909	2030	-53.84	20231226	820	14.27	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
142	20241106	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	959	0	3	0.00	51711507	53783	38.97	959	970	950	1246	672	959	961.48	0.85	18910	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	484	56.41	1.06	12	0.11	17.00	904.00	2030	20231226	-52.76	820	20240909	16.95	1834	-47.71	20240306	820	16.95	20240909	2030	-52.76	20231226	820	16.95	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
143	20241106	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	1	2	0.10	44370245	46122	33.42	959	970	950	1246	672	959	962.02	0.85	19072	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	484	56.47	1.06	12	0.09	17.00	904.00	2030	20231226	-52.71	820	20240909	17.07	1834	-47.66	20240306	820	17.07	20240909	2030	-52.71	20231226	820	17.07	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
144	20241106	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	969	10	2	1.04	23717445	24660	17.87	959	970	950	1246	672	959	961.78	0.85	15113	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	489	57.00	1.07	12	0.05	17.00	904.00	2030	20231226	-52.27	820	20240909	18.17	1834	-47.16	20240306	820	18.17	20240909	2030	-52.27	20231226	820	18.17	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
145	20241106	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	959	0	3	0.00	4602366	4797	3.48	959	963	950	1246	672	959	959.43	0.85	198	986	972	951	937	916	979	944	50	287	100	610	1	1	50459582	484	56.41	1.06	12	0.01	17.00	904.00	2030	20231226	-52.76	820	20240909	16.95	1834	-47.71	20240306	820	16.95	20240909	2030	-52.76	20231226	820	16.95	20240909	2.62	N	273060	100	50 억	426819	N	N	N	N
146	20241105	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	959	19	2	2.02	130092999	136543	32.40	940	965	930	1222	658	940	952.76	0.72	64111	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	484	56.41	1.06	12	0.27	17.00	904.00	2030	20231226	-52.76	820	20240909	16.95	1834	-47.71	20240306	820	16.95	20240909	2030	-52.76	20231226	820	16.95	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
147	20241105	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	959	19	2	2.02	124907832	131116	31.11	940	965	930	1222	658	940	952.65	0.72	63629	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	484	56.41	1.06	12	0.26	17.00	904.00	2030	20231226	-52.76	820	20240909	16.95	1834	-47.71	20240306	820	16.95	20240909	2030	-52.76	20231226	820	16.95	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
148	20241105	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	955	15	2	1.60	116464773	122285	29.02	940	965	930	1222	658	940	952.41	0.72	63860	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	482	56.18	1.06	12	0.24	17.00	904.00	2030	20231226	-52.96	820	20240909	16.46	1834	-47.93	20240306	820	16.46	20240909	2030	-52.96	20231226	820	16.46	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
149	20241105	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	955	15	2	1.60	104683589	109904	26.08	940	965	930	1222	658	940	952.50	0.72	53783	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	482	56.18	1.06	12	0.22	17.00	904.00	2030	20231226	-52.96	820	20240909	16.46	1834	-47.93	20240306	820	16.46	20240909	2030	-52.96	20231226	820	16.46	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
150	20241105	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	17	2	1.81	98688949	103645	24.59	940	965	930	1222	658	940	952.18	0.72	52431	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	483	56.29	1.06	12	0.21	17.00	904.00	2030	20231226	-52.86	820	20240909	16.71	1834	-47.82	20240306	820	16.71	20240909	2030	-52.86	20231226	820	16.71	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
151	20241105	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	958	18	2	1.91	94816573	99598	23.63	940	965	930	1222	658	940	951.99	0.72	52335	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	483	56.35	1.06	12	0.20	17.00	904.00	2030	20231226	-52.81	820	20240909	16.83	1834	-47.76	20240306	820	16.83	20240909	2030	-52.81	20231226	820	16.83	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
152	20241105	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	5	2	0.53	80358568	84429	20.03	940	965	930	1222	658	940	951.79	0.72	45509	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	477	55.59	1.05	12	0.17	17.00	904.00	2030	20231226	-53.45	820	20240909	15.24	1834	-48.47	20240306	820	15.24	20240909	2030	-53.45	20231226	820	15.24	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
153	20241105	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	952	12	2	1.28	25479640	27033	6.41	940	955	930	1222	658	940	942.54	0.72	16688	1016	977	951	912	886	997	932	50	282	100	600	1	1	50459582	480	56.00	1.05	12	0.05	17.00	904.00	2030	20231226	-53.10	820	20240909	16.10	1834	-48.09	20240306	820	16.10	20240909	2030	-53.10	20231226	820	16.10	20240909	2.64	N	273060	100	50 억	362671	N	N	N	N
154	20241104	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	10	2	1.08	399741546	415645	774.62	925	990	925	1209	651	930	961.74	0.69	14016	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	474	55.29	1.04	12	0.82	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
155	20241104	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	944	14	2	1.51	364719135	378478	705.35	925	990	925	1209	651	930	963.65	0.69	6878	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	476	55.53	1.04	12	0.75	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
156	20241104	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	12	2	1.29	210689481	219425	408.93	925	990	925	1209	651	930	960.19	0.69	27056	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	475	55.41	1.04	12	0.43	17.00	904.00	2030	20231226	-53.60	820	20240909	14.88	1834	-48.64	20240306	820	14.88	20240909	2030	-53.60	20231226	820	14.88	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
157	20241104	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	947	17	2	1.83	204384615	212760	396.51	925	990	925	1209	651	930	960.63	0.69	23440	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	478	55.71	1.05	12	0.42	17.00	904.00	2030	20231226	-53.35	820	20240909	15.49	1834	-48.36	20240306	820	15.49	20240909	2030	-53.35	20231226	820	15.49	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
158	20241104	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	949	19	2	2.04	180099510	187075	348.64	925	990	925	1209	651	930	962.71	0.69	13055	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	479	55.82	1.05	12	0.37	17.00	904.00	2030	20231226	-53.25	820	20240909	15.73	1834	-48.26	20240306	820	15.73	20240909	2030	-53.25	20231226	820	15.73	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
159	20241104	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	943	13	2	1.40	20790167	22223	41.42	925	943	925	1209	651	930	935.52	0.69	13823	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	476	55.47	1.04	12	0.04	17.00	904.00	2030	20231226	-53.55	820	20240909	15.00	1834	-48.58	20240306	820	15.00	20240909	2030	-53.55	20231226	820	15.00	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
160	20241104	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	10	2	1.08	14722707	15771	29.39	925	940	925	1209	651	930	933.53	0.69	9792	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	474	55.29	1.04	12	0.03	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
161	20241104	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	5	2	0.54	3021886	3259	6.07	925	935	925	1209	651	930	927.24	0.69	384	960	944	928	912	896	953	921	50	279	100	590	1	1	50459582	472	55.00	1.03	12	0.01	17.00	904.00	2030	20231226	-53.94	820	20240909	14.02	1834	-49.02	20240306	820	14.02	20240909	2030	-53.94	20231226	820	14.02	20240909	2.68	N	273060	100	50 억	348126	N	N	N	N
162	20241101	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	1	2	0.11	49517283	53208	48.04	926	944	912	1207	651	929	930.64	0.67	8603	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	469	54.71	1.03	12	0.11	17.00	904.00	2030	20231226	-54.19	820	20240909	13.41	1834	-49.29	20240306	820	13.41	20240909	2030	-54.19	20231226	820	13.41	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
163	20241101	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	1	2	0.11	40384124	43338	39.13	926	944	912	1207	651	929	931.84	0.67	5936	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	469	54.71	1.03	12	0.09	17.00	904.00	2030	20231226	-54.19	820	20240909	13.41	1834	-49.29	20240306	820	13.41	20240909	2030	-54.19	20231226	820	13.41	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
164	20241101	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	929	0	3	0.00	35983623	38600	34.85	926	944	912	1207	651	929	932.22	0.67	6590	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	469	54.65	1.03	12	0.08	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
165	20241101	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	10	2	1.08	35702052	38297	34.58	926	944	912	1207	651	929	932.24	0.67	6591	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	474	55.24	1.04	12	0.08	17.00	904.00	2030	20231226	-53.74	820	20240909	14.51	1834	-48.80	20240306	820	14.51	20240909	2030	-53.74	20231226	820	14.51	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
166	20241101	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	11	2	1.18	34039143	36522	32.98	926	944	912	1207	651	929	932.02	0.67	6542	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	474	55.29	1.04	12	0.07	17.00	904.00	2030	20231226	-53.69	820	20240909	14.63	1834	-48.75	20240306	820	14.63	20240909	2030	-53.69	20231226	820	14.63	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
167	20241101	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	944	15	2	1.61	25299403	27180	24.54	926	944	912	1207	651	929	930.81	0.67	5491	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	476	55.53	1.04	12	0.05	17.00	904.00	2030	20231226	-53.50	820	20240909	15.12	1834	-48.53	20240306	820	15.12	20240909	2030	-53.50	20231226	820	15.12	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
168	20241101	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	932	3	2	0.32	12415521	13452	12.15	926	938	912	1207	651	929	922.95	0.67	1876	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	470	54.82	1.03	12	0.03	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N
169	20241101	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	929	0	3	0.00	2994017	3237	2.92	926	929	919	1207	651	929	924.94	0.67	-869	962	945	928	911	894	954	920	50	278	100	590	1	1	50459582	469	54.65	1.03	12	0.01	17.00	904.00	2030	20231226	-54.24	820	20240909	13.29	1834	-49.35	20240306	820	13.29	20240909	2030	-54.24	20231226	820	13.29	20240909	2.74	N	273060	100	50 억	339523	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History