KissMeData/328380/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

68 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	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	877	-40	5	-4.36	86331713	97220	132.77	917	917	876	1192	642	917	888.07	0.69	-32247	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	300	39.86	1.31	12	0.28	22.00	670.00	1723	20240104	-49.10	805	20241115	8.94	1723	-49.10	20240104	805	8.94	20241115	1723	-49.10	20240104	805	8.94	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
3	20241129	151309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	878	-39	5	-4.25	82133951	92435	126.23	917	917	876	1192	642	917	888.56	0.69	-31542	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	301	39.91	1.31	12	0.27	22.00	670.00	1723	20240104	-49.04	805	20241115	9.07	1723	-49.04	20240104	805	9.07	20241115	1723	-49.04	20240104	805	9.07	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
4	20241129	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-27	5	-2.94	46376860	51919	70.90	917	917	884	1192	642	917	893.25	0.69	-19110	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	305	40.45	1.33	12	0.15	22.00	670.00	1723	20240104	-48.35	805	20241115	10.56	1723	-48.35	20240104	805	10.56	20241115	1723	-48.35	20240104	805	10.56	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
5	20241129	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-27	5	-2.94	45597024	51043	69.71	917	917	884	1192	642	917	893.31	0.69	-19121	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	305	40.45	1.33	12	0.15	22.00	670.00	1723	20240104	-48.35	805	20241115	10.56	1723	-48.35	20240104	805	10.56	20241115	1723	-48.35	20240104	805	10.56	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
6	20241129	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	-29	5	-3.16	42280096	47316	64.62	917	917	884	1192	642	917	893.57	0.69	-19481	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	304	40.36	1.33	12	0.14	22.00	670.00	1723	20240104	-48.46	805	20241115	10.31	1723	-48.46	20240104	805	10.31	20241115	1723	-48.46	20240104	805	10.31	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
7	20241129	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-17	5	-1.85	37679794	42148	57.56	917	917	884	1192	642	917	893.99	0.69	-18004	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	308	40.91	1.34	12	0.12	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
8	20241129	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	-29	5	-3.16	26961763	30160	41.19	917	917	887	1192	642	917	893.96	0.69	-17819	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	304	40.36	1.33	12	0.09	22.00	670.00	1723	20240104	-48.46	805	20241115	10.31	1723	-48.46	20240104	805	10.31	20241115	1723	-48.46	20240104	805	10.31	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
9	20241129	091308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	-19	5	-2.07	5517922	6087	8.31	917	917	898	1192	642	917	906.51	0.69	-4477	942	929	915	902	888	936	909	34	275	100	560	1	1	34262778	308	40.82	1.34	12	0.02	22.00	670.00	1723	20240104	-47.88	805	20241115	11.55	1723	-47.88	20240104	805	11.55	20241115	1723	-47.88	20240104	805	11.55	20241115	1.11	N	328380	100	34 억	235947	N	N	N	N
10	20241128	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	5	2	0.55	66812615	73225	38.85	905	928	901	1185	639	912	912.43	0.65	11767	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	314	41.68	1.37	12	0.21	22.00	670.00	1723	20240104	-46.78	805	20241115	13.91	1723	-46.78	20240104	805	13.91	20241115	1723	-46.78	20240104	805	13.91	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
11	20241128	151315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	916	4	2	0.44	64996963	71245	37.80	905	928	901	1185	639	912	912.30	0.65	12188	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	314	41.64	1.37	12	0.21	22.00	670.00	1723	20240104	-46.84	805	20241115	13.79	1723	-46.84	20240104	805	13.79	20241115	1723	-46.84	20240104	805	13.79	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
12	20241128	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	-2	5	-0.22	48233489	52913	28.07	905	928	901	1185	639	912	911.56	0.65	6157	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	312	41.36	1.36	12	0.15	22.00	670.00	1723	20240104	-47.19	805	20241115	13.04	1723	-47.19	20240104	805	13.04	20241115	1723	-47.19	20240104	805	13.04	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
13	20241128	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	914	2	2	0.22	39491789	43311	22.98	905	928	901	1185	639	912	911.82	0.65	5408	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	313	41.55	1.36	12	0.13	22.00	670.00	1723	20240104	-46.95	805	20241115	13.54	1723	-46.95	20240104	805	13.54	20241115	1723	-46.95	20240104	805	13.54	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
14	20241128	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	0	3	0.00	38731494	42478	22.54	905	928	901	1185	639	912	911.80	0.65	5408	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	312	41.45	1.36	12	0.12	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
15	20241128	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	915	3	2	0.33	29577802	32460	17.22	905	928	901	1185	639	912	911.21	0.65	6016	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	314	41.59	1.37	12	0.09	22.00	670.00	1723	20240104	-46.89	805	20241115	13.66	1723	-46.89	20240104	805	13.66	20241115	1723	-46.89	20240104	805	13.66	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
16	20241128	101310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	0	3	0.00	21190568	23340	12.38	905	928	901	1185	639	912	907.91	0.65	7122	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	312	41.45	1.36	12	0.07	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
17	20241128	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-10	5	-1.10	13636185	15063	7.99	905	917	901	1185	639	912	905.28	0.65	8638	974	943	914	883	854	958	898	34	273	100	560	1	1	34262778	309	41.00	1.35	12	0.04	22.00	670.00	1723	20240104	-47.65	805	20241115	12.05	1723	-47.65	20240104	805	12.05	20241115	1723	-47.65	20240104	805	12.05	20241115	1.10	N	328380	100	34 억	224272	N	N	N	N
18	20241127	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	8	2	0.88	171814382	187643	227.05	904	945	885	1175	633	904	915.64	0.58	24797	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	312	41.45	1.36	12	0.55	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
19	20241127	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	13	2	1.44	160591920	175369	212.20	904	945	885	1175	633	904	915.74	0.58	25025	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	314	41.68	1.37	12	0.51	22.00	670.00	1723	20240104	-46.78	805	20241115	13.91	1723	-46.78	20240104	805	13.91	20241115	1723	-46.78	20240104	805	13.91	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
20	20241127	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	9	2	1.00	139092960	151939	183.85	904	945	885	1175	633	904	915.45	0.58	26050	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	313	41.50	1.36	12	0.44	22.00	670.00	1723	20240104	-47.01	805	20241115	13.42	1723	-47.01	20240104	805	13.42	20241115	1723	-47.01	20240104	805	13.42	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
21	20241127	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	2	2	0.22	40967080	45781	55.40	904	909	885	1175	633	904	894.85	0.58	9195	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	310	41.18	1.35	12	0.13	22.00	670.00	1723	20240104	-47.42	805	20241115	12.55	1723	-47.42	20240104	805	12.55	20241115	1723	-47.42	20240104	805	12.55	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
22	20241127	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	894	-10	5	-1.11	32320750	36201	43.80	904	904	885	1175	633	904	892.81	0.58	3293	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	306	40.64	1.33	12	0.11	22.00	670.00	1723	20240104	-48.11	805	20241115	11.06	1723	-48.11	20240104	805	11.06	20241115	1723	-48.11	20240104	805	11.06	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
23	20241127	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	889	-15	5	-1.66	30358350	34009	41.15	904	904	885	1175	633	904	892.66	0.58	3358	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	305	40.41	1.33	12	0.10	22.00	670.00	1723	20240104	-48.40	805	20241115	10.43	1723	-48.40	20240104	805	10.43	20241115	1723	-48.40	20240104	805	10.43	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
24	20241127	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	894	-10	5	-1.11	10070005	11230	13.59	904	904	890	1175	633	904	896.71	0.58	-1039	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	306	40.64	1.33	12	0.03	22.00	670.00	1723	20240104	-48.11	805	20241115	11.06	1723	-48.11	20240104	805	11.06	20241115	1723	-48.11	20240104	805	11.06	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
25	20241127	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-2	5	-0.22	1355409	1506	1.82	904	904	897	1175	633	904	900.01	0.58	-198	921	912	901	892	881	907	887	34	271	100	560	1	1	34262778	309	41.00	1.35	12	0.00	22.00	670.00	1723	20240104	-47.65	805	20241115	12.05	1723	-47.65	20240104	805	12.05	20241115	1723	-47.65	20240104	805	12.05	20241115	1.12	N	328380	100	34 억	199471	N	N	N	N
26	20241126	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	-4	5	-0.44	73599337	81977	143.32	908	910	890	1180	636	908	897.80	0.59	-3861	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	310	41.09	1.35	12	0.24	22.00	670.00	1723	20240104	-47.53	805	20241115	12.30	1723	-47.53	20240104	805	12.30	20241115	1723	-47.53	20240104	805	12.30	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
27	20241126	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	903	-5	5	-0.55	72922205	81228	142.01	908	910	890	1180	636	908	897.74	0.59	-3212	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	309	41.05	1.35	12	0.24	22.00	670.00	1723	20240104	-47.59	805	20241115	12.17	1723	-47.59	20240104	805	12.17	20241115	1723	-47.59	20240104	805	12.17	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
28	20241126	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	893	-15	5	-1.65	66544079	74078	129.51	908	910	890	1180	636	908	898.29	0.59	-3376	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	306	40.59	1.33	12	0.22	22.00	670.00	1723	20240104	-48.17	805	20241115	10.93	1723	-48.17	20240104	805	10.93	20241115	1723	-48.17	20240104	805	10.93	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
29	20241126	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	891	-17	5	-1.87	57562211	64015	111.91	908	910	891	1180	636	908	899.19	0.59	-4966	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	305	40.50	1.33	12	0.19	22.00	670.00	1723	20240104	-48.29	805	20241115	10.68	1723	-48.29	20240104	805	10.68	20241115	1723	-48.29	20240104	805	10.68	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
30	20241126	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	-10	5	-1.10	45637996	50694	88.63	908	910	896	1180	636	908	900.26	0.59	-4906	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	308	40.82	1.34	12	0.15	22.00	670.00	1723	20240104	-47.88	805	20241115	11.55	1723	-47.88	20240104	805	11.55	20241115	1723	-47.88	20240104	805	11.55	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
31	20241126	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-8	5	-0.88	35114633	38983	68.15	908	910	896	1180	636	908	900.76	0.59	-5285	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	308	40.91	1.34	12	0.11	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
32	20241126	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	-10	5	-1.10	23213945	25763	45.04	908	910	896	1180	636	908	901.04	0.59	-6013	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	308	40.82	1.34	12	0.08	22.00	670.00	1723	20240104	-47.88	805	20241115	11.55	1723	-47.88	20240104	805	11.55	20241115	1723	-47.88	20240104	805	11.55	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
33	20241126	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	-12	5	-1.32	7144657	7908	13.83	908	910	896	1180	636	908	903.44	0.59	-5000	927	917	905	895	883	911	889	34	272	100	560	1	1	34262778	307	40.73	1.34	12	0.02	22.00	670.00	1723	20240104	-48.00	805	20241115	11.30	1723	-48.00	20240104	805	11.30	20241115	1723	-48.00	20240104	805	11.30	20241115	1.15	N	328380	100	34 억	203369	N	N	N	N
34	20241125	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	16	2	1.79	51467786	57011	105.11	915	915	893	1159	625	892	902.77	0.56	11110	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	311	41.27	1.36	12	0.17	22.00	670.00	1723	20240104	-47.30	805	20241115	12.80	1723	-47.30	20240104	805	12.80	20241115	1723	-47.30	20240104	805	12.80	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
35	20241125	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	12	2	1.35	46753177	51802	95.50	915	915	893	1159	625	892	902.54	0.56	11058	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	310	41.09	1.35	12	0.15	22.00	670.00	1723	20240104	-47.53	805	20241115	12.30	1723	-47.53	20240104	805	12.30	20241115	1723	-47.53	20240104	805	12.30	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
36	20241125	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	903	11	2	1.23	39395063	43679	80.53	915	915	893	1159	625	892	901.92	0.56	10954	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	309	41.05	1.35	12	0.13	22.00	670.00	1723	20240104	-47.59	805	20241115	12.17	1723	-47.59	20240104	805	12.17	20241115	1723	-47.59	20240104	805	12.17	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
37	20241125	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	909	17	2	1.91	34831678	38642	71.24	915	915	893	1159	625	892	901.39	0.56	10542	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	311	41.32	1.36	12	0.11	22.00	670.00	1723	20240104	-47.24	805	20241115	12.92	1723	-47.24	20240104	805	12.92	20241115	1723	-47.24	20240104	805	12.92	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
38	20241125	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	9	2	1.01	30761187	34145	62.95	915	915	893	1159	625	892	900.90	0.56	8554	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	309	40.95	1.34	12	0.10	22.00	670.00	1723	20240104	-47.71	805	20241115	11.93	1723	-47.71	20240104	805	11.93	20241115	1723	-47.71	20240104	805	11.93	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
39	20241125	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	9	2	1.01	24437352	27131	50.02	915	915	893	1159	625	892	900.72	0.56	5409	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	309	40.95	1.34	12	0.08	22.00	670.00	1723	20240104	-47.71	805	20241115	11.93	1723	-47.71	20240104	805	11.93	20241115	1723	-47.71	20240104	805	11.93	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
40	20241125	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	12	2	1.35	14617084	16192	29.85	915	915	893	1159	625	892	902.73	0.56	-467	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	310	41.09	1.35	12	0.05	22.00	670.00	1723	20240104	-47.53	805	20241115	12.30	1723	-47.53	20240104	805	12.30	20241115	1723	-47.53	20240104	805	12.30	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
41	20241125	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	10	2	1.12	5878680	6492	11.97	915	915	893	1159	625	892	905.53	0.56	-545	940	916	893	869	846	928	881	34	267	100	550	1	1	34262778	309	41.00	1.35	12	0.02	22.00	670.00	1723	20240104	-47.65	805	20241115	12.05	1723	-47.65	20240104	805	12.05	20241115	1723	-47.65	20240104	805	12.05	20241115	1.16	N	328380	100	34 억	192570	N	N	N	N
42	20241122	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	892	22	2	2.53	48185999	54031	60.31	871	917	870	1131	609	870	891.82	0.53	9617	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	306	40.55	1.33	12	0.16	22.00	670.00	1723	20240104	-48.23	805	20241115	10.81	1723	-48.23	20240104	805	10.81	20241115	1723	-48.23	20240104	805	10.81	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
43	20241122	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	18	2	2.07	46677648	52340	58.42	871	917	870	1131	609	870	891.82	0.53	9983	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	304	40.36	1.33	12	0.15	22.00	670.00	1723	20240104	-48.46	805	20241115	10.31	1723	-48.46	20240104	805	10.31	20241115	1723	-48.46	20240104	805	10.31	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
44	20241122	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	879	9	2	1.03	42007057	47082	52.55	871	917	870	1131	609	870	892.21	0.53	6769	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	301	39.95	1.31	12	0.14	22.00	670.00	1723	20240104	-48.98	805	20241115	9.19	1723	-48.98	20240104	805	9.19	20241115	1723	-48.98	20240104	805	9.19	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
45	20241122	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	26	2	2.99	25416069	28303	31.59	871	917	870	1131	609	870	898.00	0.53	31	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	307	40.73	1.34	12	0.08	22.00	670.00	1723	20240104	-48.00	805	20241115	11.30	1723	-48.00	20240104	805	11.30	20241115	1723	-48.00	20240104	805	11.30	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
46	20241122	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	903	33	2	3.79	24470644	27246	30.41	871	917	870	1131	609	870	898.14	0.53	-159	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	309	41.05	1.35	12	0.08	22.00	670.00	1723	20240104	-47.59	805	20241115	12.17	1723	-47.59	20240104	805	12.17	20241115	1723	-47.59	20240104	805	12.17	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
47	20241122	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	26	2	2.99	21804154	24285	27.11	871	917	870	1131	609	870	897.84	0.53	-494	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	307	40.73	1.34	12	0.07	22.00	670.00	1723	20240104	-48.00	805	20241115	11.30	1723	-48.00	20240104	805	11.30	20241115	1723	-48.00	20240104	805	11.30	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
48	20241122	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	34	2	3.91	17918105	19992	22.31	871	917	870	1131	609	870	896.26	0.53	452	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	310	41.09	1.35	12	0.06	22.00	670.00	1723	20240104	-47.53	805	20241115	12.30	1723	-47.53	20240104	805	12.30	20241115	1723	-47.53	20240104	805	12.30	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
49	20241122	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	877	7	2	0.80	3120787	3576	3.99	871	877	870	1131	609	870	872.70	0.53	1120	928	898	874	844	820	887	833	34	261	100	530	1	1	34262778	300	39.86	1.31	12	0.01	22.00	670.00	1723	20240104	-49.10	805	20241115	8.94	1723	-49.10	20240104	805	8.94	20241115	1723	-49.10	20240104	805	8.94	20241115	1.14	N	328380	100	34 억	182952	N	N	N	N
50	20241121	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	870	-35	5	-3.87	77771498	89037	164.93	904	904	850	1176	634	905	873.48	0.53	435	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	298	39.55	1.30	12	0.26	22.00	670.00	1723	20240104	-49.51	805	20241115	8.07	1723	-49.51	20240104	805	8.07	20241115	1723	-49.51	20240104	805	8.07	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
51	20241121	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	870	-35	5	-3.87	74920785	85756	158.85	904	904	850	1176	634	905	873.65	0.53	451	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	298	39.55	1.30	12	0.25	22.00	670.00	1723	20240104	-49.51	805	20241115	8.07	1723	-49.51	20240104	805	8.07	20241115	1723	-49.51	20240104	805	8.07	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
52	20241121	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	873	-32	5	-3.54	57614538	65743	121.78	904	904	850	1176	634	905	876.36	0.53	-1205	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	299	39.68	1.30	12	0.19	22.00	670.00	1723	20240104	-49.33	805	20241115	8.45	1723	-49.33	20240104	805	8.45	20241115	1723	-49.33	20240104	805	8.45	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
53	20241121	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	875	-30	5	-3.31	50945223	58075	107.57	904	904	850	1176	634	905	877.23	0.53	-1204	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	300	39.77	1.31	12	0.17	22.00	670.00	1723	20240104	-49.22	805	20241115	8.70	1723	-49.22	20240104	805	8.70	20241115	1723	-49.22	20240104	805	8.70	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
54	20241121	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	875	-30	5	-3.31	48474093	55249	102.34	904	904	850	1176	634	905	877.37	0.53	-1314	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	300	39.77	1.31	12	0.16	22.00	670.00	1723	20240104	-49.22	805	20241115	8.70	1723	-49.22	20240104	805	8.70	20241115	1723	-49.22	20240104	805	8.70	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
55	20241121	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	871	-34	5	-3.76	45950101	52360	96.99	904	904	850	1176	634	905	877.58	0.53	-2693	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	298	39.59	1.30	12	0.15	22.00	670.00	1723	20240104	-49.45	805	20241115	8.20	1723	-49.45	20240104	805	8.20	20241115	1723	-49.45	20240104	805	8.20	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
56	20241121	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	870	-35	5	-3.87	38186428	43452	80.49	904	904	850	1176	634	905	878.82	0.53	-2781	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	298	39.55	1.30	12	0.13	22.00	670.00	1723	20240104	-49.51	805	20241115	8.07	1723	-49.51	20240104	805	8.07	20241115	1723	-49.51	20240104	805	8.07	20241115	1.13	N	328380	100	34 억	182518	N	N	N	N
57	20241121	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	-55	5	-6.08	17285856	19442	36.01	904	904	850	1176	634	905	889.10	0.53	370	935	919	909	893	883	915	889	34	271	100	560	1	1	34262778	291	38.64	1.27	12	0.06	22.00	670.00	1723	20240104	-50.67	805	20241115	5.59	1723	-50.67	20240104	805	5.59	20241115	1723	-50.67	20240104	805	5.59	20241115	1.13	N	328380	100	34 억	182518	Y	N	N	N
58	20241120	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	-7	5	-0.77	48830150	53985	93.75	925	925	899	1185	639	912	904.56	0.54	-3042	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	310	41.14	1.35	12	0.16	22.00	670.00	1723	20240104	-47.48	805	20241115	12.42	1723	-47.48	20240104	805	12.42	20241115	1723	-47.48	20240104	805	12.42	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
59	20241120	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	899	-13	5	-1.43	46390363	51282	89.05	925	925	899	1185	639	912	904.61	0.54	-2964	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	308	40.86	1.34	12	0.15	22.00	670.00	1723	20240104	-47.82	805	20241115	11.68	1723	-47.82	20240104	805	11.68	20241115	1723	-47.82	20240104	805	11.68	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
60	20241120	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	-2	5	-0.22	33275439	36752	63.82	925	925	901	1185	639	912	905.40	0.54	-1508	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	312	41.36	1.36	12	0.11	22.00	670.00	1723	20240104	-47.19	805	20241115	13.04	1723	-47.19	20240104	805	13.04	20241115	1723	-47.19	20240104	805	13.04	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
61	20241120	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	-2	5	-0.22	30429656	33617	58.38	925	925	901	1185	639	912	905.19	0.54	-823	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	312	41.36	1.36	12	0.10	22.00	670.00	1723	20240104	-47.19	805	20241115	13.04	1723	-47.19	20240104	805	13.04	20241115	1723	-47.19	20240104	805	13.04	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
62	20241120	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	-6	5	-0.66	22717493	25099	43.59	925	925	901	1185	639	912	905.12	0.54	-642	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	310	41.18	1.35	12	0.07	22.00	670.00	1723	20240104	-47.42	805	20241115	12.55	1723	-47.42	20240104	805	12.55	20241115	1723	-47.42	20240104	805	12.55	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
63	20241120	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	-7	5	-0.77	12580021	13865	24.08	925	925	901	1185	639	912	907.32	0.54	-934	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	310	41.14	1.35	12	0.04	22.00	670.00	1723	20240104	-47.48	805	20241115	12.42	1723	-47.48	20240104	805	12.42	20241115	1723	-47.48	20240104	805	12.42	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
64	20241120	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	-7	5	-0.77	6842964	7540	13.09	925	925	901	1185	639	912	907.55	0.54	-902	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	310	41.14	1.35	12	0.02	22.00	670.00	1723	20240104	-47.48	805	20241115	12.42	1723	-47.48	20240104	805	12.42	20241115	1723	-47.48	20240104	805	12.42	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
65	20241120	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	911	-1	5	-0.11	2038424	2222	3.86	925	925	911	1185	639	912	917.38	0.54	-966	926	919	908	901	890	922	904	34	273	100	560	1	1	34262778	312	41.41	1.36	12	0.01	22.00	670.00	1723	20240104	-47.13	805	20241115	13.17	1723	-47.13	20240104	805	13.17	20241115	1723	-47.13	20240104	805	13.17	20241115	1.14	N	328380	100	34 억	185575	N	N	N	N
66	20241119	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	13	2	1.45	51678882	57030	49.81	899	915	897	1168	630	899	906.17	0.56	-6233	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.45	1.36	12	0.17	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
67	20241119	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	13	2	1.45	50119824	55320	48.32	899	915	897	1168	630	899	906.00	0.56	-6240	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.45	1.36	12	0.16	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
68	20241119	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	911	12	2	1.33	45409459	50120	43.78	899	915	897	1168	630	899	906.01	0.56	-7548	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.41	1.36	12	0.15	22.00	670.00	1723	20240104	-47.13	805	20241115	13.17	1723	-47.13	20240104	805	13.17	20241115	1723	-47.13	20240104	805	13.17	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
69	20241119	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	911	12	2	1.33	40699755	44941	39.25	899	915	897	1168	630	899	905.63	0.56	-7253	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.41	1.36	12	0.13	22.00	670.00	1723	20240104	-47.13	805	20241115	13.17	1723	-47.13	20240104	805	13.17	20241115	1723	-47.13	20240104	805	13.17	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
70	20241119	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	11	2	1.22	35344142	39030	34.09	899	915	897	1168	630	899	905.56	0.56	-8327	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.36	1.36	12	0.11	22.00	670.00	1723	20240104	-47.19	805	20241115	13.04	1723	-47.19	20240104	805	13.04	20241115	1723	-47.19	20240104	805	13.04	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
71	20241119	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	907	8	2	0.89	24137534	26624	23.25	899	915	897	1168	630	899	906.61	0.56	-8673	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	311	41.23	1.35	12	0.08	22.00	670.00	1723	20240104	-47.36	805	20241115	12.67	1723	-47.36	20240104	805	12.67	20241115	1723	-47.36	20240104	805	12.67	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
72	20241119	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	912	13	2	1.45	22834722	25193	22.00	899	915	897	1168	630	899	906.39	0.56	-8653	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	312	41.45	1.36	12	0.07	22.00	670.00	1723	20240104	-47.07	805	20241115	13.29	1723	-47.07	20240104	805	13.29	20241115	1723	-47.07	20240104	805	13.29	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
73	20241119	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	1	2	0.11	7387963	8199	7.16	899	908	897	1168	630	899	901.08	0.56	-4235	968	933	911	876	854	951	894	34	269	100	550	1	1	34262778	308	40.91	1.34	12	0.02	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.17	N	328380	100	34 억	191833	N	N	N	N
74	20241118	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	899	-1	5	-0.11	104314145	114440	42.67	891	946	889	1170	630	900	911.52	0.59	-8704	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	308	40.86	1.34	12	0.33	22.00	670.00	1723	20240104	-47.82	805	20241115	11.68	1723	-47.82	20240104	805	11.68	20241115	1723	-47.82	20240104	805	11.68	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
75	20241118	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	0	3	0.00	98001718	107421	40.06	891	946	889	1170	630	900	912.31	0.59	-10058	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	308	40.91	1.34	12	0.31	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
76	20241118	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	914	14	2	1.56	83982541	91921	34.28	891	946	889	1170	630	900	913.64	0.59	-10862	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	313	41.55	1.36	12	0.27	22.00	670.00	1723	20240104	-46.95	805	20241115	13.54	1723	-46.95	20240104	805	13.54	20241115	1723	-46.95	20240104	805	13.54	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
77	20241118	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	920	20	2	2.22	62002753	67616	25.21	891	946	889	1170	630	900	916.98	0.59	-10861	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	315	41.82	1.37	12	0.20	22.00	670.00	1723	20240104	-46.60	805	20241115	14.29	1723	-46.60	20240104	805	14.29	20241115	1723	-46.60	20240104	805	14.29	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
78	20241118	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	13	2	1.44	49000337	53389	19.91	891	946	889	1170	630	900	917.80	0.59	-8577	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	313	41.50	1.36	12	0.16	22.00	670.00	1723	20240104	-47.01	805	20241115	13.42	1723	-47.01	20240104	805	13.42	20241115	1723	-47.01	20240104	805	13.42	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
79	20241118	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	920	20	2	2.22	45530468	49609	18.50	891	946	889	1170	630	900	917.79	0.59	-8634	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	315	41.82	1.37	12	0.14	22.00	670.00	1723	20240104	-46.60	805	20241115	14.29	1723	-46.60	20240104	805	14.29	20241115	1723	-46.60	20240104	805	14.29	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
80	20241118	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	30	2	3.33	38073245	41538	15.49	891	946	889	1170	630	900	916.59	0.59	-4741	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	319	42.27	1.39	12	0.12	22.00	670.00	1723	20240104	-46.02	805	20241115	15.53	1723	-46.02	20240104	805	15.53	20241115	1723	-46.02	20240104	805	15.53	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
81	20241118	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	0	3	0.00	7255902	8093	3.02	891	900	889	1170	630	900	896.57	0.59	-2631	1010	955	880	825	750	982	852	34	270	100	550	1	1	34262778	308	40.91	1.34	12	0.02	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.22	N	328380	100	34 억	200551	N	N	N	N
82	20241115	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	900	9	2	1.01	231036387	267631	91.88	885	935	805	1158	624	891	862.94	0.51	25477	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	308	40.91	1.34	12	0.78	22.00	670.00	1723	20240104	-47.77	805	20241115	11.80	1723	-47.77	20240104	805	11.80	20241115	1723	-47.77	20240104	805	11.80	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
83	20241115	151207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	923	32	2	3.59	228413525	264719	90.88	885	935	805	1158	624	891	862.52	0.51	27017	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	316	41.95	1.38	12	0.77	22.00	670.00	1723	20240104	-46.43	805	20241115	14.66	1723	-46.43	20240104	805	14.66	20241115	1723	-46.43	20240104	805	14.66	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
84	20241115	141152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	927	36	2	4.04	215181987	250305	85.93	885	930	805	1158	624	891	859.28	0.51	25189	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	318	42.14	1.38	12	0.73	22.00	670.00	1723	20240104	-46.20	805	20241115	15.16	1723	-46.20	20240104	805	15.16	20241115	1723	-46.20	20240104	805	15.16	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
85	20241115	131151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	913	22	2	2.47	194538542	227628	78.15	885	917	805	1158	624	891	854.13	0.51	25369	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	313	41.50	1.36	12	0.66	22.00	670.00	1723	20240104	-47.01	805	20241115	13.42	1723	-47.01	20240104	805	13.42	20241115	1723	-47.01	20240104	805	13.42	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
86	20241115	121152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	882	-9	5	-1.01	173332980	203952	70.02	885	887	805	1158	624	891	849.23	0.51	26641	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	302	40.09	1.32	12	0.60	22.00	670.00	1723	20240104	-48.81	805	20241115	9.57	1723	-48.81	20240104	805	9.57	20241115	1723	-48.81	20240104	805	9.57	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
87	20241115	111125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	887	-4	5	-0.45	162246511	191222	65.65	885	887	805	1158	624	891	847.77	0.51	25031	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	304	40.32	1.32	12	0.56	22.00	670.00	1723	20240104	-48.52	805	20241115	10.19	1723	-48.52	20240104	805	10.19	20241115	1723	-48.52	20240104	805	10.19	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
88	20241115	101124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	843	-48	5	-5.39	128557928	152325	52.29	885	885	805	1158	624	891	842.99	0.51	38368	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	289	38.32	1.26	12	0.44	22.00	670.00	1723	20240104	-51.07	805	20241115	4.72	1723	-51.07	20240104	805	4.72	20241115	1723	-51.07	20240104	805	4.72	20241115	1.25	N	328380	100	34 억	174724	N	N	N	N
89	20241115	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	-17	5	-1.91	7030823	7945	2.73	885	885	870	1158	624	891	881.02	0.51	-322	955	923	894	862	833	908	847	34	267	100	550	1	1	34262778	299	39.73	1.30	12	0.02	22.00	670.00	1723	20240104	-49.27	853	20240919	2.46	1723	-49.27	20240104	853	2.46	20240919	1723	-49.27	20240104	853	2.46	20240919	1.25	N	328380	100	34 억	174724	N	N	N	N
90	20241114	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	879	-42	5	-4.56	250164289	278163	117.48	921	926	865	1197	645	921	899.34	0.53	-3826	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	301	39.95	1.31	12	0.81	22.00	670.00	1723	20240104	-48.98	853	20240919	3.05	1723	-48.98	20240104	853	3.05	20240919	1723	-48.98	20240104	853	3.05	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
91	20241114	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	879	-42	5	-4.56	241366342	268196	113.27	921	926	865	1197	645	921	899.96	0.53	-5612	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	301	39.95	1.31	12	0.78	22.00	670.00	1723	20240104	-48.98	853	20240919	3.05	1723	-48.98	20240104	853	3.05	20240919	1723	-48.98	20240104	853	3.05	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
92	20241114	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	-20	5	-2.17	161719152	178168	75.25	921	926	897	1197	645	921	907.68	0.53	-8014	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	309	40.95	1.34	12	0.52	22.00	670.00	1723	20240104	-47.71	853	20240919	5.63	1723	-47.71	20240104	853	5.63	20240919	1723	-47.71	20240104	853	5.63	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
93	20241114	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	903	-18	5	-1.95	143081538	157460	66.50	921	926	897	1197	645	921	908.68	0.53	-1628	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	309	41.05	1.35	12	0.46	22.00	670.00	1723	20240104	-47.59	853	20240919	5.86	1723	-47.59	20240104	853	5.86	20240919	1723	-47.59	20240104	853	5.86	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
94	20241114	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	-16	5	-1.74	123925125	136181	57.52	921	926	897	1197	645	921	910.00	0.53	-31	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	310	41.14	1.35	12	0.40	22.00	670.00	1723	20240104	-47.48	853	20240919	6.10	1723	-47.48	20240104	853	6.10	20240919	1723	-47.48	20240104	853	6.10	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
95	20241114	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	-4	5	-0.43	84279018	92305	38.98	921	926	905	1197	645	921	913.05	0.53	8602	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	314	41.68	1.37	12	0.27	22.00	670.00	1723	20240104	-46.78	853	20240919	7.50	1723	-46.78	20240104	853	7.50	20240919	1723	-46.78	20240104	853	7.50	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
96	20241114	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	907	-14	5	-1.52	35826794	39127	16.53	921	926	906	1197	645	921	915.65	0.53	7507	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	311	41.23	1.35	12	0.11	22.00	670.00	1723	20240104	-47.36	853	20240919	6.33	1723	-47.36	20240104	853	6.33	20240919	1723	-47.36	20240104	853	6.33	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
97	20241114	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.53	0	1002	961	935	894	868	948	881	34	276	100	570	1	1	34262778	316	41.86	1.37	12	0.00	22.00	670.00	1723	20240104	-46.55	853	20240919	7.97	1723	-46.55	20240104	853	7.97	20240919	1723	-46.55	20240104	853	7.97	20240919	1.29	N	328380	100	34 억	181623	N	N	N	N
98	20241113	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	921	-37	5	-3.86	220917179	235646	74.77	958	976	909	1245	671	958	937.50	0.43	33337	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	316	41.86	1.37	12	0.69	22.00	670.00	1723	20240104	-46.55	853	20240919	7.97	1723	-46.55	20240104	853	7.97	20240919	1723	-46.55	20240104	853	7.97	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
99	20241113	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	925	-33	5	-3.44	189598815	201569	63.96	958	976	920	1245	671	958	940.61	0.43	34717	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	317	42.05	1.38	12	0.59	22.00	670.00	1723	20240104	-46.31	853	20240919	8.44	1723	-46.31	20240104	853	8.44	20240919	1723	-46.31	20240104	853	8.44	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
100	20241113	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	930	-28	5	-2.92	165396105	175429	55.67	958	976	924	1245	671	958	942.81	0.43	35453	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	319	42.27	1.39	12	0.51	22.00	670.00	1723	20240104	-46.02	853	20240919	9.03	1723	-46.02	20240104	853	9.03	20240919	1723	-46.02	20240104	853	9.03	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
101	20241113	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	927	-31	5	-3.24	120436350	127070	40.32	958	976	927	1245	671	958	947.80	0.43	-1346	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	318	42.14	1.38	12	0.37	22.00	670.00	1723	20240104	-46.20	853	20240919	8.68	1723	-46.20	20240104	853	8.68	20240919	1723	-46.20	20240104	853	8.68	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
102	20241113	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	938	-20	5	-2.09	94736621	99502	31.57	958	976	934	1245	671	958	952.11	0.43	699	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	321	42.64	1.40	12	0.29	22.00	670.00	1723	20240104	-45.56	853	20240919	9.96	1723	-45.56	20240104	853	9.96	20240919	1723	-45.56	20240104	853	9.96	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
103	20241113	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	949	-9	5	-0.94	87074921	91380	29.00	958	976	934	1245	671	958	952.89	0.43	1594	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	325	43.14	1.42	12	0.27	22.00	670.00	1723	20240104	-44.92	853	20240919	11.25	1723	-44.92	20240104	853	11.25	20240919	1723	-44.92	20240104	853	11.25	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
104	20241113	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	965	7	2	0.73	23063521	23910	7.59	958	976	950	1245	671	958	964.60	0.43	3538	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	331	43.86	1.44	12	0.07	22.00	670.00	1723	20240104	-43.99	853	20240919	13.13	1723	-43.99	20240104	853	13.13	20240919	1723	-43.99	20240104	853	13.13	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
105	20241113	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	976	18	2	1.88	2791341	2900	0.92	958	976	958	1245	671	958	962.53	0.43	162	1028	993	972	937	916	982	926	34	287	100	590	1	1	34262778	334	44.36	1.46	12	0.01	22.00	670.00	1723	20240104	-43.35	853	20240919	14.42	1723	-43.35	20240104	853	14.42	20240919	1723	-43.35	20240104	853	14.42	20240919	1.33	N	328380	100	34 억	148303	N	N	N	N
106	20241112	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	958	-44	5	-4.39	303558534	314861	179.23	1005	1007	951	1302	702	1002	964.11	0.51	-25343	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	328	43.55	1.43	12	0.92	22.00	670.00	1723	20240104	-44.40	853	20240919	12.31	1723	-44.40	20240104	853	12.31	20240919	1723	-44.40	20240104	853	12.31	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
107	20241112	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	962	-40	5	-3.99	295915491	306885	174.69	1005	1007	951	1302	702	1002	964.26	0.51	-24819	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	330	43.73	1.44	12	0.90	22.00	670.00	1723	20240104	-44.17	853	20240919	12.78	1723	-44.17	20240104	853	12.78	20240919	1723	-44.17	20240104	853	12.78	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
108	20241112	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	962	-40	5	-3.99	258331768	267666	152.36	1005	1007	951	1302	702	1002	965.13	0.51	-21482	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	330	43.73	1.44	12	0.78	22.00	670.00	1723	20240104	-44.17	853	20240919	12.78	1723	-44.17	20240104	853	12.78	20240919	1723	-44.17	20240104	853	12.78	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
109	20241112	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	961	-41	5	-4.09	237497236	245952	140.00	1005	1007	951	1302	702	1002	965.62	0.51	-17846	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	329	43.68	1.43	12	0.72	22.00	670.00	1723	20240104	-44.23	853	20240919	12.66	1723	-44.23	20240104	853	12.66	20240919	1723	-44.23	20240104	853	12.66	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
110	20241112	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	966	-36	5	-3.59	218399144	226091	128.70	1005	1007	951	1302	702	1002	965.98	0.51	-12537	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	331	43.91	1.44	12	0.66	22.00	670.00	1723	20240104	-43.93	853	20240919	13.25	1723	-43.93	20240104	853	13.25	20240919	1723	-43.93	20240104	853	13.25	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
111	20241112	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	965	-37	5	-3.69	207150374	214422	122.05	1005	1007	951	1302	702	1002	966.09	0.51	-12545	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	331	43.86	1.44	12	0.63	22.00	670.00	1723	20240104	-43.99	853	20240919	13.13	1723	-43.99	20240104	853	13.13	20240919	1723	-43.99	20240104	853	13.13	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
112	20241112	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	966	-36	5	-3.59	191023347	197652	112.51	1005	1007	951	1302	702	1002	966.46	0.51	-13825	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	331	43.91	1.44	12	0.58	22.00	670.00	1723	20240104	-43.93	853	20240919	13.25	1723	-43.93	20240104	853	13.25	20240919	1723	-43.93	20240104	853	13.25	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
113	20241112	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	-20	5	-2.00	31074922	31332	17.83	1005	1007	981	1302	702	1002	991.80	0.51	-14584	1033	1017	1004	988	975	1011	982	34	300	100	620	1	1	34262778	336	44.64	1.47	12	0.09	22.00	670.00	1723	20240104	-43.01	853	20240919	15.12	1723	-43.01	20240104	853	15.12	20240919	1723	-43.01	20240104	853	15.12	20240919	1.36	N	328380	100	34 억	173818	N	N	N	N
114	20241111	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-18	5	-1.76	174992879	175163	29.98	1015	1020	991	1326	714	1020	999.06	0.53	-6022	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	343	45.55	1.50	12	0.51	22.00	670.00	1723	20240104	-41.85	853	20240919	17.47	1723	-41.85	20240104	853	17.47	20240919	1723	-41.85	20240104	853	17.47	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
115	20241111	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-18	5	-1.76	172306500	172474	29.52	1015	1020	991	1326	714	1020	999.03	0.53	-5954	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	343	45.55	1.50	12	0.50	22.00	670.00	1723	20240104	-41.85	853	20240919	17.47	1723	-41.85	20240104	853	17.47	20240919	1723	-41.85	20240104	853	17.47	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
116	20241111	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-22	5	-2.16	148563909	148679	25.45	1015	1020	991	1326	714	1020	999.23	0.53	-17670	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	342	45.36	1.49	12	0.43	22.00	670.00	1723	20240104	-42.08	853	20240919	17.00	1723	-42.08	20240104	853	17.00	20240919	1723	-42.08	20240104	853	17.00	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
117	20241111	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	999	-21	5	-2.06	141309879	141381	24.20	1015	1020	991	1326	714	1020	999.50	0.53	-17456	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	342	45.41	1.49	12	0.41	22.00	670.00	1723	20240104	-42.02	853	20240919	17.12	1723	-42.02	20240104	853	17.12	20240919	1723	-42.02	20240104	853	17.12	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
118	20241111	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	-24	5	-2.35	120565728	120542	20.63	1015	1020	991	1326	714	1020	1000.20	0.53	-20637	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	341	45.27	1.49	12	0.35	22.00	670.00	1723	20240104	-42.19	853	20240919	16.76	1723	-42.19	20240104	853	16.76	20240919	1723	-42.19	20240104	853	16.76	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
119	20241111	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	-20	5	-1.96	105041660	104964	17.97	1015	1020	991	1326	714	1020	1000.74	0.53	-16370	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	343	45.45	1.49	12	0.31	22.00	670.00	1723	20240104	-41.96	853	20240919	17.23	1723	-41.96	20240104	853	17.23	20240919	1723	-41.96	20240104	853	17.23	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
120	20241111	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	-20	5	-1.96	94719361	94628	16.20	1015	1020	991	1326	714	1020	1000.97	0.53	-18746	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	343	45.45	1.49	12	0.28	22.00	670.00	1723	20240104	-41.96	853	20240919	17.23	1723	-41.96	20240104	853	17.23	20240919	1723	-41.96	20240104	853	17.23	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
121	20241111	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	0	3	0.00	12909593	12729	2.18	1015	1020	1008	1326	714	1020	1014.19	0.53	29	1128	1074	1039	985	950	1101	1012	34	306	100	630	1	1	34262778	349	46.36	1.52	12	0.04	22.00	670.00	1723	20240104	-40.80	853	20240919	19.58	1723	-40.80	20240104	853	19.58	20240919	1723	-40.80	20240104	853	19.58	20240919	1.34	N	328380	100	34 억	179907	N	N	N	N
122	20241108	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	15	2	1.49	605557351	582462	196.30	1005	1093	1004	1306	704	1005	1039.65	0.59	-23796	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	349	46.36	1.52	12	1.70	22.00	670.00	1723	20240104	-40.80	853	20240919	19.58	1723	-40.80	20240104	853	19.58	20240919	1723	-40.80	20240104	853	19.58	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
123	20241108	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	18	2	1.79	582947240	560315	188.83	1005	1093	1004	1306	704	1005	1040.39	0.59	-25116	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	351	46.50	1.53	12	1.64	22.00	670.00	1723	20240104	-40.63	853	20240919	19.93	1723	-40.63	20240104	853	19.93	20240919	1723	-40.63	20240104	853	19.93	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
124	20241108	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	27	2	2.69	566260754	544018	183.34	1005	1093	1004	1306	704	1005	1040.89	0.59	-28406	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	354	46.91	1.54	12	1.59	22.00	670.00	1723	20240104	-40.10	853	20240919	20.98	1723	-40.10	20240104	853	20.98	20240919	1723	-40.10	20240104	853	20.98	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
125	20241108	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	22	2	2.19	500668493	480382	161.89	1005	1093	1004	1306	704	1005	1042.23	0.59	-33072	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	352	46.68	1.53	12	1.40	22.00	670.00	1723	20240104	-40.39	853	20240919	20.40	1723	-40.39	20240104	853	20.40	20240919	1723	-40.39	20240104	853	20.40	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
126	20241108	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	18	2	1.79	441593376	422684	142.45	1005	1093	1004	1306	704	1005	1044.74	0.59	-38282	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	351	46.50	1.53	12	1.23	22.00	670.00	1723	20240104	-40.63	853	20240919	19.93	1723	-40.63	20240104	853	19.93	20240919	1723	-40.63	20240104	853	19.93	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
127	20241108	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	20	2	1.99	108571329	106172	35.78	1005	1037	1004	1306	704	1005	1022.60	0.59	18653	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	351	46.59	1.53	12	0.31	22.00	670.00	1723	20240104	-40.51	853	20240919	20.16	1723	-40.51	20240104	853	20.16	20240919	1723	-40.51	20240104	853	20.16	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
128	20241108	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1034	29	2	2.89	89980026	87982	29.65	1005	1037	1004	1306	704	1005	1022.71	0.59	11757	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	354	47.00	1.54	12	0.26	22.00	670.00	1723	20240104	-39.99	853	20240919	21.22	1723	-39.99	20240104	853	21.22	20240919	1723	-39.99	20240104	853	21.22	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
129	20241108	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	27	2	2.69	32035902	31513	10.62	1005	1035	1004	1306	704	1005	1016.59	0.59	5129	1078	1041	1023	986	968	1032	977	34	301	100	620	1	1	34262778	354	46.91	1.54	12	0.09	22.00	670.00	1723	20240104	-40.10	853	20240919	20.98	1723	-40.10	20240104	853	20.98	20240919	1723	-40.10	20240104	853	20.98	20240919	1.40	N	328380	100	34 억	202558	N	N	N	N
130	20241107	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-48	5	-4.56	302381188	295898	34.96	1055	1060	1005	1368	738	1053	1022.07	0.76	-60404	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	344	45.68	1.50	12	0.86	22.00	670.00	1750	20231031	-42.57	853	20240919	17.82	1723	-41.67	20240104	853	17.82	20240919	1723	-41.67	20240104	853	17.82	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
131	20241107	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1010	-43	5	-4.08	274532866	268249	31.69	1055	1060	1010	1368	738	1053	1023.42	0.76	-58076	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	346	45.91	1.51	12	0.78	22.00	670.00	1750	20231031	-42.29	853	20240919	18.41	1723	-41.38	20240104	853	18.41	20240919	1723	-41.38	20240104	853	18.41	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
132	20241107	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	-35	5	-3.32	212547019	207036	24.46	1055	1060	1012	1368	738	1053	1026.62	0.76	-40519	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	349	46.27	1.52	12	0.60	22.00	670.00	1750	20231031	-41.83	853	20240919	19.34	1723	-40.92	20240104	853	19.34	20240919	1723	-40.92	20240104	853	19.34	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
133	20241107	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	-33	5	-3.13	195587642	190409	22.49	1055	1060	1012	1368	738	1053	1027.20	0.76	-38615	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	349	46.36	1.52	12	0.56	22.00	670.00	1750	20231031	-41.71	853	20240919	19.58	1723	-40.80	20240104	853	19.58	20240919	1723	-40.80	20240104	853	19.58	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
134	20241107	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-28	5	-2.66	159813142	155390	18.36	1055	1060	1012	1368	738	1053	1028.46	0.76	-31652	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	351	46.59	1.53	12	0.45	22.00	670.00	1750	20231031	-41.43	853	20240919	20.16	1723	-40.51	20240104	853	20.16	20240919	1723	-40.51	20240104	853	20.16	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
135	20241107	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	-34	5	-3.23	147575033	143361	16.94	1055	1060	1012	1368	738	1053	1029.39	0.76	-30392	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	349	46.32	1.52	12	0.42	22.00	670.00	1750	20231031	-41.77	853	20240919	19.46	1723	-40.86	20240104	853	19.46	20240919	1723	-40.86	20240104	853	19.46	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
136	20241107	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1016	-37	5	-3.51	122249843	118467	13.99	1055	1060	1012	1368	738	1053	1031.93	0.76	-23134	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	348	46.18	1.52	12	0.35	22.00	670.00	1750	20231031	-41.94	853	20240919	19.11	1723	-41.03	20240104	853	19.11	20240919	1723	-41.03	20240104	853	19.11	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
137	20241107	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1033	-20	5	-1.90	31622618	30298	3.58	1055	1055	1032	1368	738	1053	1043.72	0.76	-7335	1125	1089	1053	1017	981	1107	1035	34	315	100	650	1	1	34262778	354	46.95	1.54	12	0.09	22.00	670.00	1750	20231031	-40.97	853	20240919	21.10	1723	-40.05	20240104	853	21.10	20240919	1723	-40.05	20240104	853	21.10	20240919	1.39	N	328380	100	34 억	260847	N	N	N	N
138	20241106	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1053	25	2	2.43	883883564	835316	238.32	1037	1089	1017	1336	720	1028	1058.14	0.64	44130	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	361	47.86	1.57	12	2.44	22.00	670.00	1750	20231031	-39.83	853	20240919	23.45	1723	-38.89	20240104	853	23.45	20240919	1723	-38.89	20240104	853	23.45	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
139	20241106	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1045	17	2	1.65	852700251	805661	229.86	1037	1089	1017	1336	720	1028	1058.39	0.64	44116	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	358	47.50	1.56	12	2.35	22.00	670.00	1750	20231031	-40.29	853	20240919	22.51	1723	-39.35	20240104	853	22.51	20240919	1723	-39.35	20240104	853	22.51	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
140	20241106	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1049	21	2	2.04	808231546	763065	217.70	1037	1089	1017	1336	720	1028	1059.19	0.64	35981	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	359	47.68	1.57	12	2.23	22.00	670.00	1750	20231031	-40.06	853	20240919	22.98	1723	-39.12	20240104	853	22.98	20240919	1723	-39.12	20240104	853	22.98	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
141	20241106	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1053	25	2	2.43	748757021	706206	201.48	1037	1089	1017	1336	720	1028	1060.25	0.64	39137	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	361	47.86	1.57	12	2.06	22.00	670.00	1750	20231031	-39.83	853	20240919	23.45	1723	-38.89	20240104	853	23.45	20240919	1723	-38.89	20240104	853	23.45	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
142	20241106	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1049	21	2	2.04	712221107	671268	191.51	1037	1089	1017	1336	720	1028	1061.01	0.64	45195	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	359	47.68	1.57	12	1.96	22.00	670.00	1750	20231031	-40.06	853	20240919	22.98	1723	-39.12	20240104	853	22.98	20240919	1723	-39.12	20240104	853	22.98	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
143	20241106	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1068	40	2	3.89	600232376	565897	161.45	1037	1089	1017	1336	720	1028	1060.67	0.64	55115	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	366	48.55	1.59	12	1.65	22.00	670.00	1750	20231031	-38.97	853	20240919	25.21	1723	-38.02	20240104	853	25.21	20240919	1723	-38.02	20240104	853	25.21	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
144	20241106	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1053	25	2	2.43	346077947	328581	93.74	1037	1078	1017	1336	720	1028	1053.25	0.64	-9510	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	361	47.86	1.57	12	0.96	22.00	670.00	1750	20231031	-39.83	853	20240919	23.45	1723	-38.89	20240104	853	23.45	20240919	1723	-38.89	20240104	853	23.45	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
145	20241106	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1034	6	2	0.58	68298257	66302	18.92	1037	1041	1017	1336	720	1028	1030.11	0.64	-6067	1060	1043	1020	1003	980	1052	1012	34	308	100	630	1	1	34262778	354	47.00	1.54	12	0.19	22.00	670.00	1750	20231031	-40.91	853	20240919	21.22	1723	-39.99	20240104	853	21.22	20240919	1723	-39.99	20240104	853	21.22	20240919	1.42	N	328380	100	34 억	217878	N	N	N	N
146	20241105	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1028	11	2	1.08	351379035	344208	85.86	1010	1037	997	1322	712	1017	1020.83	0.61	10017	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	352	46.73	1.53	12	1.00	22.00	670.00	1750	20231031	-41.26	853	20240919	20.52	1723	-40.34	20240104	853	20.52	20240919	1723	-40.34	20240104	853	20.52	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
147	20241105	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	13	2	1.28	325128291	318625	79.47	1010	1037	997	1322	712	1017	1020.41	0.61	12740	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	353	46.82	1.54	12	0.93	22.00	670.00	1750	20231031	-41.14	853	20240919	20.75	1723	-40.22	20240104	853	20.75	20240919	1723	-40.22	20240104	853	20.75	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
148	20241105	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	3	2	0.29	264566093	259626	64.76	1010	1037	997	1322	712	1017	1019.03	0.61	12869	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	349	46.36	1.52	12	0.76	22.00	670.00	1750	20231031	-41.71	853	20240919	19.58	1723	-40.80	20240104	853	19.58	20240919	1723	-40.80	20240104	853	19.58	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
149	20241105	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1029	12	2	1.18	220923217	216845	54.09	1010	1037	997	1322	712	1017	1018.81	0.61	21934	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	353	46.77	1.54	12	0.63	22.00	670.00	1750	20231031	-41.20	853	20240919	20.63	1723	-40.28	20240104	853	20.63	20240919	1723	-40.28	20240104	853	20.63	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
150	20241105	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	14	2	1.38	174227044	171538	42.79	1010	1035	997	1322	712	1017	1015.68	0.61	23543	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	353	46.86	1.54	12	0.50	22.00	670.00	1750	20231031	-41.09	853	20240919	20.87	1723	-40.16	20240104	853	20.87	20240919	1723	-40.16	20240104	853	20.87	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
151	20241105	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	6	2	0.59	115999362	114372	28.53	1010	1027	997	1322	712	1017	1014.23	0.61	9937	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	351	46.50	1.53	12	0.33	22.00	670.00	1750	20231031	-41.54	853	20240919	19.93	1723	-40.63	20240104	853	19.93	20240919	1723	-40.63	20240104	853	19.93	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
152	20241105	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1017	0	3	0.00	102953977	101587	25.34	1010	1027	997	1322	712	1017	1013.46	0.61	6469	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	348	46.23	1.52	12	0.30	22.00	670.00	1750	20231031	-41.89	853	20240919	19.23	1723	-40.98	20240104	853	19.23	20240919	1723	-40.98	20240104	853	19.23	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
153	20241105	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	10	2	0.98	19100691	18944	4.73	1010	1027	997	1322	712	1017	1008.27	0.61	3667	1059	1038	1008	987	957	1048	997	34	305	100	630	1	1	34262778	352	46.68	1.53	12	0.06	22.00	670.00	1750	20231031	-41.31	853	20240919	20.40	1723	-40.39	20240104	853	20.40	20240919	1723	-40.39	20240104	853	20.40	20240919	1.45	N	328380	100	34 억	208616	N	N	N	N
154	20241104	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1017	24	2	2.42	402772845	399934	19.51	1000	1029	978	1290	696	993	1007.10	0.41	68241	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	348	46.23	1.52	12	1.17	22.00	670.00	1750	20231031	-41.89	853	20240919	19.23	1723	-40.98	20240104	853	19.23	20240919	1723	-40.98	20240104	853	19.23	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
155	20241104	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	27	2	2.72	390005060	387376	18.90	1000	1029	978	1290	696	993	1006.79	0.41	63365	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	349	46.36	1.52	12	1.13	22.00	670.00	1750	20231031	-41.71	853	20240919	19.58	1723	-40.80	20240104	853	19.58	20240919	1723	-40.80	20240104	853	19.58	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
156	20241104	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1021	28	2	2.82	354413645	352408	17.19	1000	1029	978	1290	696	993	1005.69	0.41	56473	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	350	46.41	1.52	12	1.03	22.00	670.00	1750	20231031	-41.66	853	20240919	19.70	1723	-40.74	20240104	853	19.70	20240919	1723	-40.74	20240104	853	19.70	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
157	20241104	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	34	2	3.42	285710086	284684	13.89	1000	1029	978	1290	696	993	1003.60	0.41	51133	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	352	46.68	1.53	12	0.83	22.00	670.00	1750	20231031	-41.31	853	20240919	20.40	1723	-40.39	20240104	853	20.40	20240919	1723	-40.39	20240104	853	20.40	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
158	20241104	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	26	2	2.62	249787465	249492	12.17	1000	1025	978	1290	696	993	1001.18	0.41	46085	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	349	46.32	1.52	12	0.73	22.00	670.00	1750	20231031	-41.77	853	20240919	19.46	1723	-40.86	20240104	853	19.46	20240919	1723	-40.86	20240104	853	19.46	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
159	20241104	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1012	19	2	1.91	181104712	181983	8.88	1000	1017	978	1290	696	993	995.17	0.41	26637	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	347	46.00	1.51	12	0.53	22.00	670.00	1750	20231031	-42.17	853	20240919	18.64	1723	-41.27	20240104	853	18.64	20240919	1723	-41.27	20240104	853	18.64	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
160	20241104	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	4	2	0.40	123351396	124594	6.08	1000	1017	978	1290	696	993	990.03	0.41	10856	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	342	45.32	1.49	12	0.36	22.00	670.00	1750	20231031	-43.03	853	20240919	16.88	1723	-42.14	20240104	853	16.88	20240919	1723	-42.14	20240104	853	16.88	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
161	20241104	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	9	2	0.91	15067810	14997	0.73	1000	1017	1000	1290	696	993	1004.73	0.41	82	1133	1062	1027	956	921	1045	939	34	297	100	610	1	1	34262778	343	45.55	1.50	12	0.04	22.00	670.00	1750	20231031	-42.74	853	20240919	17.47	1723	-41.85	20240104	853	17.47	20240919	1723	-41.85	20240104	853	17.47	20240919	1.48	N	328380	100	34 억	140834	N	N	N	N
162	20241101	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	-17	5	-1.68	2135240704	2037841	404.67	1003	1098	992	1313	707	1010	1047.91	0.64	-81100	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	340	45.14	1.48	12	5.95	22.00	670.00	1907	20231025	-47.93	853	20240919	16.41	1723	-42.37	20240104	853	16.41	20240919	1723	-42.37	20240104	853	16.41	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
163	20241101	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-13	5	-1.29	2103532338	2005913	398.33	1003	1098	992	1313	707	1010	1048.70	0.64	-80433	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	342	45.32	1.49	12	5.85	22.00	670.00	1907	20231025	-47.72	853	20240919	16.88	1723	-42.14	20240104	853	16.88	20240919	1723	-42.14	20240104	853	16.88	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
164	20241101	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1007	-3	5	-0.30	2024191017	1926308	382.52	1003	1098	992	1313	707	1010	1050.85	0.64	-80403	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	345	45.77	1.50	12	5.62	22.00	670.00	1907	20231025	-47.19	853	20240919	18.05	1723	-41.56	20240104	853	18.05	20240919	1723	-41.56	20240104	853	18.05	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
165	20241101	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-5	5	-0.50	1965122163	1867830	370.91	1003	1098	992	1313	707	1010	1052.13	0.64	-81476	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	344	45.68	1.50	12	5.45	22.00	670.00	1907	20231025	-47.30	853	20240919	17.82	1723	-41.67	20240104	853	17.82	20240919	1723	-41.67	20240104	853	17.82	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
166	20241101	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-5	5	-0.50	1938496707	1841200	365.62	1003	1098	992	1313	707	1010	1052.89	0.64	-84818	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	344	45.68	1.50	12	5.37	22.00	670.00	1907	20231025	-47.30	853	20240919	17.82	1723	-41.67	20240104	853	17.82	20240919	1723	-41.67	20240104	853	17.82	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
167	20241101	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-13	5	-1.29	1881768529	1784577	354.37	1003	1098	992	1313	707	1010	1054.51	0.64	-83239	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	342	45.32	1.49	12	5.21	22.00	670.00	1907	20231025	-47.72	853	20240919	16.88	1723	-42.14	20240104	853	16.88	20240919	1723	-42.14	20240104	853	16.88	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
168	20241101	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1038	28	2	2.77	1622269406	1526882	303.20	1003	1098	1003	1313	707	1010	1062.53	0.64	-60420	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	356	47.18	1.55	12	4.46	22.00	670.00	1907	20231025	-45.57	853	20240919	21.69	1723	-39.76	20240104	853	21.69	20240919	1723	-39.76	20240104	853	21.69	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N
169	20241101	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1074	64	2	6.34	666444888	627500	124.61	1003	1084	1003	1313	707	1010	1062.21	0.64	42643	1063	1036	1003	976	943	1050	990	34	303	100	620	1	1	34262778	368	48.82	1.60	12	1.83	22.00	670.00	1907	20231025	-43.68	853	20240919	25.91	1723	-37.67	20240104	853	25.91	20240919	1723	-37.67	20240104	853	25.91	20240919	1.36	N	328380	100	34 억	219661	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History