KissMeData/032680/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marketWarningCode	shortOverheated
2	20241129	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	319	-13	5	-3.92	95525777	294159	51.32	333	339	318	431	233	332	324.74	20.11	945	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	337	-2.95	0.62	12	0.28	-108.00	511.00	940	20240222	-66.06	294	20241115	8.50	940	-66.06	20240222	294	8.50	20241115	940	-66.06	20240222	294	8.50	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
3	20241129	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	318	-14	5	-4.22	89645580	275769	48.11	333	339	318	431	233	332	325.07	20.11	1160	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	336	-2.94	0.62	12	0.26	-108.00	511.00	940	20240222	-66.17	294	20241115	8.16	940	-66.17	20240222	294	8.16	20241115	940	-66.17	20240222	294	8.16	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
4	20241129	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	327	-5	5	-1.51	81401605	250070	43.63	333	339	318	431	233	332	325.52	20.11	3792	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	345	-3.03	0.64	12	0.24	-108.00	511.00	940	20240222	-65.21	294	20241115	11.22	940	-65.21	20240222	294	11.22	20241115	940	-65.21	20240222	294	11.22	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
5	20241129	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	328	-4	5	-1.20	69702401	214197	37.37	333	339	318	431	233	332	325.41	20.11	7340	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	346	-3.04	0.64	12	0.20	-108.00	511.00	940	20240222	-65.11	294	20241115	11.56	940	-65.11	20240222	294	11.56	20241115	940	-65.11	20240222	294	11.56	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
6	20241129	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	326	-6	5	-1.81	65674511	201823	35.21	333	339	318	431	233	332	325.41	20.11	10571	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	344	-3.02	0.64	12	0.19	-108.00	511.00	940	20240222	-65.32	294	20241115	10.88	940	-65.32	20240222	294	10.88	20241115	940	-65.32	20240222	294	10.88	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
7	20241129	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	325	-7	5	-2.11	51021879	156179	27.25	333	339	323	431	233	332	326.69	20.11	12286	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	343	-3.01	0.64	12	0.15	-108.00	511.00	940	20240222	-65.43	294	20241115	10.54	940	-65.43	20240222	294	10.54	20241115	940	-65.43	20240222	294	10.54	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
8	20241129	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	328	-4	5	-1.20	40369062	123372	21.52	333	339	323	431	233	332	327.21	20.11	17381	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	346	-3.04	0.64	12	0.12	-108.00	511.00	940	20240222	-65.11	294	20241115	11.56	940	-65.11	20240222	294	11.56	20241115	940	-65.11	20240222	294	11.56	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
9	20241129	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	331	-1	5	-0.30	3493093	10512	1.83	333	333	331	431	233	332	332.30	20.11	-8118	355	343	335	323	315	339	319	211	99	200	230	1	1	105590764	350	-3.06	0.65	12	0.01	-108.00	511.00	940	20240222	-64.79	294	20241115	12.59	940	-64.79	20240222	294	12.59	20241115	940	-64.79	20240222	294	12.59	20241115	3.26	N	032680	200	211 억	21237817	N	N	N	00	N
10	20241128	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	332	-3	5	-0.90	192524382	570831	68.68	336	347	327	435	235	335	337.27	20.15	-42617	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	351	-3.07	0.65	12	0.54	-108.00	511.00	940	20240222	-64.68	294	20241115	12.93	940	-64.68	20240222	294	12.93	20241115	940	-64.68	20240222	294	12.93	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
11	20241128	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	332	-3	5	-0.90	187047666	554301	66.69	336	347	327	435	235	335	337.45	20.15	-42906	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	351	-3.07	0.65	12	0.52	-108.00	511.00	940	20240222	-64.68	294	20241115	12.93	940	-64.68	20240222	294	12.93	20241115	940	-64.68	20240222	294	12.93	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
12	20241128	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	330	-5	5	-1.49	181184378	536468	64.54	336	347	327	435	235	335	337.74	20.15	-40023	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	348	-3.06	0.65	12	0.51	-108.00	511.00	940	20240222	-64.89	294	20241115	12.24	940	-64.89	20240222	294	12.24	20241115	940	-64.89	20240222	294	12.24	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
13	20241128	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	331	-4	5	-1.19	172189093	509283	61.27	336	347	327	435	235	335	338.10	20.15	-39591	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	350	-3.06	0.65	12	0.48	-108.00	511.00	940	20240222	-64.79	294	20241115	12.59	940	-64.79	20240222	294	12.59	20241115	940	-64.79	20240222	294	12.59	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
14	20241128	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	333	-2	5	-0.60	167543839	495235	59.58	336	347	327	435	235	335	338.31	20.15	-36346	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	352	-3.08	0.65	12	0.47	-108.00	511.00	940	20240222	-64.57	294	20241115	13.27	940	-64.57	20240222	294	13.27	20241115	940	-64.57	20240222	294	13.27	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
15	20241128	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	334	-1	5	-0.30	148460169	437200	52.60	336	347	328	435	235	335	339.57	20.15	-34705	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	353	-3.09	0.65	12	0.41	-108.00	511.00	940	20240222	-64.47	294	20241115	13.61	940	-64.47	20240222	294	13.61	20241115	940	-64.47	20240222	294	13.61	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
16	20241128	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	339	4	2	1.19	121741408	356856	42.93	336	347	328	435	235	335	341.15	20.15	-47075	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	358	-3.14	0.66	12	0.34	-108.00	511.00	940	20240222	-63.94	294	20241115	15.31	940	-63.94	20240222	294	15.31	20241115	940	-63.94	20240222	294	15.31	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
17	20241128	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	331	-4	5	-1.19	6173475	18527	2.23	336	336	331	435	235	335	333.22	20.15	-2244	357	345	329	317	301	352	324	211	100	200	230	1	1	105590764	350	-3.06	0.65	12	0.02	-108.00	511.00	940	20240222	-64.79	294	20241115	12.59	940	-64.79	20240222	294	12.59	20241115	940	-64.79	20240222	294	12.59	20241115	3.24	N	032680	200	211 억	21281458	N	N	N	00	N
18	20241127	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	335	17	2	5.35	272426408	822603	140.59	318	341	313	413	223	318	331.17	20.15	8458	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	354	-3.10	0.66	12	0.78	-108.00	511.00	940	20240222	-64.36	294	20241115	13.95	940	-64.36	20240222	294	13.95	20241115	940	-64.36	20240222	294	13.95	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
19	20241127	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	338	20	2	6.29	256827026	776051	132.63	318	341	313	413	223	318	330.94	20.15	4119	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	357	-3.13	0.66	12	0.73	-108.00	511.00	940	20240222	-64.04	294	20241115	14.97	940	-64.04	20240222	294	14.97	20241115	940	-64.04	20240222	294	14.97	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
20	20241127	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	335	17	2	5.35	230081453	696032	118.96	318	341	313	413	223	318	330.56	20.15	-4312	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	354	-3.10	0.66	12	0.66	-108.00	511.00	940	20240222	-64.36	294	20241115	13.95	940	-64.36	20240222	294	13.95	20241115	940	-64.36	20240222	294	13.95	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
21	20241127	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	333	15	2	4.72	196318727	595102	101.71	318	341	313	413	223	318	329.89	20.15	-19346	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	352	-3.08	0.65	12	0.56	-108.00	511.00	940	20240222	-64.57	294	20241115	13.27	940	-64.57	20240222	294	13.27	20241115	940	-64.57	20240222	294	13.27	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
22	20241127	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	335	17	2	5.35	180003505	546167	93.34	318	341	313	413	223	318	329.58	20.15	-11060	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	354	-3.10	0.66	12	0.52	-108.00	511.00	940	20240222	-64.36	294	20241115	13.95	940	-64.36	20240222	294	13.95	20241115	940	-64.36	20240222	294	13.95	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
23	20241127	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	333	15	2	4.72	153170395	465130	79.49	318	341	313	413	223	318	329.31	20.15	-13512	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	352	-3.08	0.65	12	0.44	-108.00	511.00	940	20240222	-64.57	294	20241115	13.27	940	-64.57	20240222	294	13.27	20241115	940	-64.57	20240222	294	13.27	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
24	20241127	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	321	3	2	0.94	32197955	101150	17.29	318	322	313	413	223	318	318.32	20.15	-32194	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	339	-2.97	0.63	12	0.10	-108.00	511.00	940	20240222	-65.85	294	20241115	9.18	940	-65.85	20240222	294	9.18	20241115	940	-65.85	20240222	294	9.18	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
25	20241127	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	318	0	3	0.00	5192825	16247	2.78	318	322	318	413	223	318	319.62	20.15	-11818	332	325	316	309	300	328	312	211	95	200	220	1	1	105590764	336	-2.94	0.62	12	0.02	-108.00	511.00	940	20240222	-66.17	294	20241115	8.16	940	-66.17	20240222	294	8.16	20241115	940	-66.17	20240222	294	8.16	20241115	3.23	N	032680	200	211 억	21274869	N	N	N	00	N
26	20241126	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	318	12	2	3.92	181972898	577836	110.55	307	323	307	397	215	306	314.92	20.11	44890	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	336	-2.94	0.62	12	0.55	-108.00	511.00	940	20240222	-66.17	294	20241115	8.16	940	-66.17	20240222	294	8.16	20241115	940	-66.17	20240222	294	8.16	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
27	20241126	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	317	11	2	3.59	176048452	559195	106.98	307	323	307	397	215	306	314.82	20.11	43946	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	335	-2.94	0.62	12	0.53	-108.00	511.00	940	20240222	-66.28	294	20241115	7.82	940	-66.28	20240222	294	7.82	20241115	940	-66.28	20240222	294	7.82	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
28	20241126	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	319	13	2	4.25	158656335	504063	96.43	307	323	307	397	215	306	314.75	20.11	27120	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	337	-2.95	0.62	12	0.48	-108.00	511.00	940	20240222	-66.06	294	20241115	8.50	940	-66.06	20240222	294	8.50	20241115	940	-66.06	20240222	294	8.50	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
29	20241126	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	7	2	2.29	81128650	259942	49.73	307	316	307	397	215	306	312.10	20.11	25193	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	330	-2.90	0.61	12	0.25	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
30	20241126	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	7	2	2.29	48750742	156630	29.97	307	315	307	397	215	306	311.25	20.11	15314	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	330	-2.90	0.61	12	0.15	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
31	20241126	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	6	2	1.96	40557126	130382	24.94	307	315	307	397	215	306	311.06	20.11	11087	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	329	-2.89	0.61	12	0.12	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
32	20241126	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	6	2	1.96	30220530	97114	18.58	307	315	307	397	215	306	311.19	20.11	1771	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	329	-2.89	0.61	12	0.09	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
33	20241126	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	311	5	2	1.63	11857158	38092	7.29	307	315	307	397	215	306	311.28	20.11	-401	321	313	308	300	295	317	304	211	91	200	210	1	1	105590764	328	-2.88	0.61	12	0.04	-108.00	511.00	940	20240222	-66.91	294	20241115	5.78	940	-66.91	20240222	294	5.78	20241115	940	-66.91	20240222	294	5.78	20241115	3.20	N	032680	200	211 억	21229979	N	N	N	00	N
34	20241125	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	306	5	2	1.66	160487077	518004	92.87	303	316	303	391	211	301	309.82	19.99	121173	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	323	-2.83	0.60	12	0.49	-108.00	511.00	940	20240222	-67.45	294	20241115	4.08	940	-67.45	20240222	294	4.08	20241115	940	-67.45	20240222	294	4.08	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
35	20241125	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	9	2	2.99	152633477	492399	88.28	303	316	303	391	211	301	309.98	19.99	122620	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	327	-2.87	0.61	12	0.47	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
36	20241125	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	7	2	2.33	144514367	466076	83.56	303	316	303	391	211	301	310.07	19.99	120028	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	325	-2.85	0.60	12	0.44	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
37	20241125	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	12	2	3.99	99928637	321014	57.55	303	316	303	391	211	301	311.29	19.99	88162	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	330	-2.90	0.61	12	0.30	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
38	20241125	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	11	2	3.65	80187150	257920	46.24	303	316	303	391	211	301	310.90	19.99	88844	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	329	-2.89	0.61	12	0.24	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
39	20241125	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	8	2	2.66	72065211	231724	41.55	303	316	303	391	211	301	311.00	19.99	85860	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	326	-2.86	0.60	12	0.22	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
40	20241125	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	7	2	2.33	39450442	127181	22.80	303	313	303	391	211	301	310.19	19.99	49426	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	325	-2.85	0.60	12	0.12	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
41	20241125	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	8	2	2.66	2945643	9590	1.72	303	309	303	391	211	301	307.16	19.99	5277	318	309	304	295	290	307	293	211	90	200	210	1	1	105590764	326	-2.86	0.60	12	0.01	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.23	N	032680	200	211 억	21109869	N	N	N	00	N
42	20241122	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	301	-8	5	-2.59	166577798	549548	239.26	309	313	299	401	217	309	303.12	20.06	-69657	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	318	-2.79	0.59	12	0.52	-108.00	511.00	940	20240222	-67.98	294	20241115	2.38	940	-67.98	20240222	294	2.38	20241115	940	-67.98	20240222	294	2.38	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
43	20241122	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	303	-6	5	-1.94	104693098	343723	149.65	309	313	301	401	217	309	304.59	20.06	6042	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	320	-2.81	0.59	12	0.33	-108.00	511.00	940	20240222	-67.77	294	20241115	3.06	940	-67.77	20240222	294	3.06	20241115	940	-67.77	20240222	294	3.06	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
44	20241122	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	304	-5	5	-1.62	94386573	309661	134.82	309	313	301	401	217	309	304.81	20.06	547	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	321	-2.81	0.59	12	0.29	-108.00	511.00	940	20240222	-67.66	294	20241115	3.40	940	-67.66	20240222	294	3.40	20241115	940	-67.66	20240222	294	3.40	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
45	20241122	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	304	-5	5	-1.62	86539249	283715	123.52	309	313	301	401	217	309	305.02	20.06	503	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	321	-2.81	0.59	12	0.27	-108.00	511.00	940	20240222	-67.66	294	20241115	3.40	940	-67.66	20240222	294	3.40	20241115	940	-67.66	20240222	294	3.40	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
46	20241122	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	306	-3	5	-0.97	58884185	192514	83.82	309	313	301	401	217	309	305.87	20.06	12279	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	323	-2.83	0.60	12	0.18	-108.00	511.00	940	20240222	-67.45	294	20241115	4.08	940	-67.45	20240222	294	4.08	20241115	940	-67.45	20240222	294	4.08	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
47	20241122	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-1	5	-0.32	16933444	54630	23.78	309	313	308	401	217	309	309.97	20.06	5145	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	325	-2.85	0.60	12	0.05	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
48	20241122	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	311	2	2	0.65	14530014	46849	20.40	309	313	309	401	217	309	310.15	20.06	5707	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	328	-2.88	0.61	12	0.04	-108.00	511.00	940	20240222	-66.91	294	20241115	5.78	940	-66.91	20240222	294	5.78	20241115	940	-66.91	20240222	294	5.78	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
49	20241122	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	0	3	0.00	342446	1105	0.48	309	310	309	401	217	309	309.91	20.06	-14	319	314	307	302	295	310	298	211	92	200	210	1	1	105590764	326	-2.86	0.60	12	0.00	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.31	N	032680	200	211 억	21179526	N	N	N	00	N
50	20241121	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-1	5	-0.32	69518373	226629	92.52	310	312	300	403	217	310	306.75	20.06	-4438	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.21	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
51	20241121	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	62820834	204876	83.64	310	312	300	403	217	310	306.63	20.06	-7406	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.19	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
52	20241121	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-1	5	-0.32	57985198	189254	77.26	310	311	300	403	217	310	306.39	20.06	-10110	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.18	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
53	20241121	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	48771433	159454	65.09	310	311	300	403	217	310	305.87	20.06	-10917	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.15	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
54	20241121	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	308	-2	5	-0.65	38456039	125767	51.34	310	311	300	403	217	310	305.77	20.06	-13354	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	325	-2.85	0.60	12	0.12	-108.00	511.00	940	20240222	-67.23	294	20241115	4.76	940	-67.23	20240222	294	4.76	20241115	940	-67.23	20240222	294	4.76	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
55	20241121	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-1	5	-0.32	34813759	113925	46.51	310	311	300	403	217	310	305.58	20.06	-15599	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.11	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
56	20241121	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-1	5	-0.32	26691717	87519	35.73	310	311	300	403	217	310	304.98	20.06	-7092	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.08	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
57	20241121	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	0	3	0.00	357120	1152	0.47	310	310	310	403	217	310	310.00	20.06	-166	319	314	310	305	301	317	308	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.00	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.53	N	032680	200	211 억	21183964	N	N	N	00	N
58	20241120	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-1	5	-0.32	75820732	244868	121.24	308	315	306	404	218	311	309.64	20.03	31909	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.23	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
59	20241120	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	311	0	3	0.00	72992466	235749	116.72	308	315	306	404	218	311	309.62	20.03	31940	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	328	-2.88	0.61	12	0.22	-108.00	511.00	940	20240222	-66.91	294	20241115	5.78	940	-66.91	20240222	294	5.78	20241115	940	-66.91	20240222	294	5.78	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
60	20241120	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-1	5	-0.32	63675954	205822	101.91	308	315	306	404	218	311	309.37	20.03	29303	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	327	-2.87	0.61	12	0.19	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
61	20241120	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-2	5	-0.64	61871844	200011	99.03	308	315	306	404	218	311	309.34	20.03	29223	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.19	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
62	20241120	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	1	2	0.32	52961226	171289	84.81	308	315	306	404	218	311	309.19	20.03	25935	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	329	-2.89	0.61	12	0.16	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
63	20241120	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-2	5	-0.64	35901299	116201	57.53	308	315	306	404	218	311	308.96	20.03	23305	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.11	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
64	20241120	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	309	-2	5	-0.64	28410550	91935	45.52	308	315	306	404	218	311	309.03	20.03	13470	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	326	-2.86	0.60	12	0.09	-108.00	511.00	940	20240222	-67.13	294	20241115	5.10	940	-67.13	20240222	294	5.10	20241115	940	-67.13	20240222	294	5.10	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
65	20241120	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	315	4	2	1.29	14704633	47665	23.60	308	315	308	404	218	311	308.50	20.03	25279	324	317	311	304	298	314	301	211	93	200	210	1	1	105590764	333	-2.92	0.62	12	0.05	-108.00	511.00	940	20240222	-66.49	294	20241115	7.14	940	-66.49	20240222	294	7.14	20241115	940	-66.49	20240222	294	7.14	20241115	3.58	N	032680	200	211 억	21152055	N	N	N	00	N
66	20241119	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	311	-5	5	-1.58	62782767	201878	71.40	313	318	305	410	222	316	310.99	20.01	19819	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	328	-2.88	0.61	12	0.19	-108.00	511.00	940	20240222	-66.91	294	20241115	5.78	940	-66.91	20240222	294	5.78	20241115	940	-66.91	20240222	294	5.78	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
67	20241119	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-6	5	-1.90	55597801	178733	63.21	313	318	305	410	222	316	311.07	20.01	19331	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	327	-2.87	0.61	12	0.17	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
68	20241119	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-6	5	-1.90	42129170	134983	47.74	313	318	308	410	222	316	312.11	20.01	20076	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	327	-2.87	0.61	12	0.13	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
69	20241119	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	310	-6	5	-1.90	40166340	128648	45.50	313	318	308	410	222	316	312.22	20.01	20668	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	327	-2.87	0.61	12	0.12	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
70	20241119	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	312	-4	5	-1.27	28663416	91516	32.37	313	318	311	410	222	316	313.21	20.01	19857	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	329	-2.89	0.61	12	0.09	-108.00	511.00	940	20240222	-66.81	294	20241115	6.12	940	-66.81	20240222	294	6.12	20241115	940	-66.81	20240222	294	6.12	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
71	20241119	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	316	0	3	0.00	26804951	85577	30.27	313	318	311	410	222	316	313.23	20.01	17693	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	334	-2.93	0.62	12	0.08	-108.00	511.00	940	20240222	-66.38	294	20241115	7.48	940	-66.38	20240222	294	7.48	20241115	940	-66.38	20240222	294	7.48	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
72	20241119	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	316	0	3	0.00	16580582	52991	18.74	313	318	311	410	222	316	312.89	20.01	12234	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	334	-2.93	0.62	12	0.05	-108.00	511.00	940	20240222	-66.38	294	20241115	7.48	940	-66.38	20240222	294	7.48	20241115	940	-66.38	20240222	294	7.48	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
73	20241119	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	317	1	2	0.32	6275131	20035	7.09	313	318	313	410	222	316	313.21	20.01	-2689	326	321	313	308	300	323	310	211	94	200	220	1	1	105590764	335	-2.94	0.62	12	0.02	-108.00	511.00	940	20240222	-66.28	294	20241115	7.82	940	-66.28	20240222	294	7.82	20241115	940	-66.28	20240222	294	7.82	20241115	3.66	N	032680	200	211 억	21132301	N	N	N	00	N
74	20241118	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	316	3	2	0.96	85776571	273479	31.80	313	318	305	406	220	313	313.65	19.97	45065	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	334	-2.93	0.62	12	0.26	-108.00	511.00	940	20240222	-66.38	294	20241115	7.48	940	-66.38	20240222	294	7.48	20241115	940	-66.38	20240222	294	7.48	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
75	20241118	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	314	1	2	0.32	77884479	248299	28.87	313	318	305	406	220	313	313.67	19.97	39185	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	332	-2.91	0.61	12	0.24	-108.00	511.00	940	20240222	-66.60	294	20241115	6.80	940	-66.60	20240222	294	6.80	20241115	940	-66.60	20240222	294	6.80	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
76	20241118	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	0	3	0.00	71629057	228429	26.56	313	318	305	406	220	313	313.57	19.97	37915	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	330	-2.90	0.61	12	0.22	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
77	20241118	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	313	0	3	0.00	58145864	185112	21.52	313	318	305	406	220	313	314.11	19.97	31404	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	330	-2.90	0.61	12	0.18	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
78	20241118	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	314	1	2	0.32	52691728	167751	19.51	313	318	305	406	220	313	314.11	19.97	43663	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	332	-2.91	0.61	12	0.16	-108.00	511.00	940	20240222	-66.60	294	20241115	6.80	940	-66.60	20240222	294	6.80	20241115	940	-66.60	20240222	294	6.80	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
79	20241118	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	315	2	2	0.64	49018974	156156	18.16	313	318	305	406	220	313	313.91	19.97	46164	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	333	-2.92	0.62	12	0.15	-108.00	511.00	940	20240222	-66.49	294	20241115	7.14	940	-66.49	20240222	294	7.14	20241115	940	-66.49	20240222	294	7.14	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
80	20241118	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	318	5	2	1.60	36654619	116978	13.60	313	318	305	406	220	313	313.35	19.97	35840	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	336	-2.94	0.62	12	0.11	-108.00	511.00	940	20240222	-66.17	294	20241115	8.16	940	-66.17	20240222	294	8.16	20241115	940	-66.17	20240222	294	8.16	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
81	20241118	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	307	-6	5	-1.92	7794803	25104	2.92	313	313	305	406	220	313	310.50	19.97	2016	329	320	307	298	285	325	303	211	93	200	210	1	1	105590764	324	-2.84	0.60	12	0.02	-108.00	511.00	940	20240222	-67.34	294	20241115	4.42	940	-67.34	20240222	294	4.42	20241115	940	-67.34	20240222	294	4.42	20241115	3.74	N	032680	200	211 억	21087235	N	N	N	00	N
82	20241115	160407	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	313	4	2	1.29	256690409	845623	91.50	308	316	294	401	217	309	303.54	19.88	91262	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	330	-2.90	0.61	12	0.80	-108.00	511.00	940	20240222	-66.70	294	20241115	6.46	940	-66.70	20240222	294	6.46	20241115	940	-66.70	20240222	294	6.46	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
83	20241115	150417	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	310	1	2	0.32	246813696	813853	88.06	308	316	294	401	217	309	303.26	19.88	86133	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	327	-2.87	0.61	12	0.77	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
84	20241115	140413	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	310	1	2	0.32	215362742	712325	77.08	308	316	294	401	217	309	302.33	19.88	77826	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	327	-2.87	0.61	12	0.67	-108.00	511.00	940	20240222	-67.02	294	20241115	5.44	940	-67.02	20240222	294	5.44	20241115	940	-67.02	20240222	294	5.44	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
85	20241115	130413	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	304	-5	5	-1.62	195476176	647684	70.08	308	316	294	401	217	309	301.80	19.88	84580	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	321	-2.81	0.59	12	0.61	-108.00	511.00	940	20240222	-67.66	294	20241115	3.40	940	-67.66	20240222	294	3.40	20241115	940	-67.66	20240222	294	3.40	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
86	20241115	120414	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	301	-8	5	-2.59	162483751	538715	58.29	308	316	294	401	217	309	301.60	19.88	-1186	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	318	-2.79	0.59	12	0.51	-108.00	511.00	940	20240222	-67.98	294	20241115	2.38	940	-67.98	20240222	294	2.38	20241115	940	-67.98	20240222	294	2.38	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
87	20241115	110406	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	300	-9	5	-2.91	148521167	492068	53.24	308	316	294	401	217	309	301.82	19.88	-32175	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	317	-2.78	0.59	12	0.47	-108.00	511.00	940	20240222	-68.09	294	20241115	2.04	940	-68.09	20240222	294	2.04	20241115	940	-68.09	20240222	294	2.04	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
88	20241115	100407	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	300	-9	5	-2.91	107809970	354970	38.41	308	316	298	401	217	309	303.71	19.88	-82377	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	317	-2.78	0.59	12	0.34	-108.00	511.00	940	20240222	-68.09	298	20241115	0.67	940	-68.09	20240222	298	0.67	20241115	940	-68.09	20240222	298	0.67	20241115	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
89	20241115	090423	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	305	-4	5	-1.29	16368691	53263	5.76	308	309	305	401	217	309	307.30	19.88	9352	341	325	313	297	285	319	291	211	92	200	210	1	1	105590764	322	-2.82	0.60	12	0.05	-108.00	511.00	940	20240222	-67.55	301	20241114	1.33	940	-67.55	20240222	301	1.33	20241114	940	-67.55	20240222	301	1.33	20241114	3.89	N	032680	200	211 억	20994259	N	N	N	01	N
90	20241114	160402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	310	-12	5	-3.73	189063222	606661	46.98	322	329	301	418	226	322	311.65	19.81	90555	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	327	-2.87	0.61	12	0.57	-108.00	511.00	940	20240222	-67.02	301	20241114	2.99	940	-67.02	20240222	301	2.99	20241114	940	-67.02	20240222	301	2.99	20241114	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
91	20241114	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	306	-16	5	-4.97	160630573	514046	39.81	322	329	301	418	226	322	312.48	19.81	90235	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	323	-2.83	0.60	12	0.49	-108.00	511.00	940	20240222	-67.45	301	20241114	1.66	940	-67.45	20240222	301	1.66	20241114	940	-67.45	20240222	301	1.66	20241114	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
92	20241114	140401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	311	-11	5	-3.42	98670574	311060	24.09	322	329	308	418	226	322	317.21	19.81	41019	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	328	-2.88	0.61	12	0.29	-108.00	511.00	940	20240222	-66.91	308	20241114	0.97	940	-66.91	20240222	308	0.97	20241114	940	-66.91	20240222	308	0.97	20241114	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
93	20241114	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	316	-6	5	-1.86	70527417	220629	17.08	322	329	310	418	226	322	319.67	19.81	31356	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	334	-2.93	0.62	12	0.21	-108.00	511.00	940	20240222	-66.38	310	20241114	1.94	940	-66.38	20240222	310	1.94	20241114	940	-66.38	20240222	310	1.94	20241114	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
94	20241114	120401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	319	-3	5	-0.93	41904885	129861	10.06	322	329	316	418	226	322	322.69	19.81	-1685	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	337	-2.95	0.62	12	0.12	-108.00	511.00	940	20240222	-66.06	316	20241114	0.95	940	-66.06	20240222	316	0.95	20241114	940	-66.06	20240222	316	0.95	20241114	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
95	20241114	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	328	6	2	1.86	20962709	64734	5.01	322	329	322	418	226	322	323.83	19.81	4454	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	346	-3.04	0.64	12	0.06	-108.00	511.00	940	20240222	-65.11	321	20241113	2.18	940	-65.11	20240222	321	2.18	20241113	940	-65.11	20240222	321	2.18	20241113	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
96	20241114	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	322	0	3	0.00	8391755	26059	2.02	322	324	322	418	226	322	322.03	19.81	0	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	340	-2.98	0.63	12	0.02	-108.00	511.00	940	20240222	-65.74	321	20241113	0.31	940	-65.74	20240222	321	0.31	20241113	940	-65.74	20240222	321	0.31	20241113	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
97	20241114	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	19.81	0	362	341	331	310	300	337	306	211	96	200	220	1	1	105590764	340	-2.98	0.63	12	0.00	-108.00	511.00	940	20240222	-65.74	321	20241113	0.31	940	-65.74	20240222	321	0.31	20241113	940	-65.74	20240222	321	0.31	20241113	3.91	N	032680	200	211 억	20920781	N	N	N	00	N
98	20241113	160156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	322	-30	5	-8.52	426342423	1286207	134.61	343	352	321	457	247	352	331.67	19.70	118994	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	340	-2.98	0.63	12	1.22	-108.00	511.00	940	20240222	-65.74	321	20241113	0.31	940	-65.74	20240222	321	0.31	20241113	940	-65.74	20240222	321	0.31	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
99	20241113	150210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	327	-25	5	-7.10	352976910	1060398	110.98	343	352	321	457	247	352	332.87	19.70	101912	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	345	-3.03	0.64	12	1.00	-108.00	511.00	940	20240222	-65.21	321	20241113	1.87	940	-65.21	20240222	321	1.87	20241113	940	-65.21	20240222	321	1.87	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
100	20241113	140206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	333	-19	5	-5.40	300391539	899028	94.09	343	352	325	457	247	352	334.13	19.70	96838	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	352	-3.08	0.65	12	0.85	-108.00	511.00	940	20240222	-64.57	325	20241113	2.46	940	-64.57	20240222	325	2.46	20241113	940	-64.57	20240222	325	2.46	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
101	20241113	130205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	330	-22	5	-6.25	264352859	790039	82.68	343	352	325	457	247	352	334.61	19.70	99667	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	348	-3.06	0.65	12	0.75	-108.00	511.00	940	20240222	-64.89	325	20241113	1.54	940	-64.89	20240222	325	1.54	20241113	940	-64.89	20240222	325	1.54	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
102	20241113	120202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	328	-24	5	-6.82	227990572	679016	71.06	343	352	325	457	247	352	335.77	19.70	122245	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	346	-3.04	0.64	12	0.64	-108.00	511.00	940	20240222	-65.11	325	20241113	0.92	940	-65.11	20240222	325	0.92	20241113	940	-65.11	20240222	325	0.92	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
103	20241113	110202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	334	-18	5	-5.11	166074981	490140	51.30	343	352	332	457	247	352	338.83	19.70	70764	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	353	-3.09	0.65	12	0.46	-108.00	511.00	940	20240222	-64.47	332	20241113	0.60	940	-64.47	20240222	332	0.60	20241113	940	-64.47	20240222	332	0.60	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
104	20241113	100203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	338	-14	5	-3.98	117231045	344234	36.03	343	352	334	457	247	352	340.56	19.70	49860	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	357	-3.13	0.66	12	0.33	-108.00	511.00	940	20240222	-64.04	334	20241113	1.20	940	-64.04	20240222	334	1.20	20241113	940	-64.04	20240222	334	1.20	20241113	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
105	20241113	090158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	347	-5	5	-1.42	12231107	35625	3.73	343	347	343	457	247	352	343.33	19.70	2932	397	374	358	335	319	366	327	211	105	200	240	1	1	105590764	366	-3.21	0.68	12	0.03	-108.00	511.00	940	20240222	-63.09	342	20241112	1.46	940	-63.09	20240222	342	1.46	20241112	940	-63.09	20240222	342	1.46	20241112	3.94	N	032680	200	211 억	20801787	N	N	N	00	N
106	20241112	160351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	352	-32	5	-8.33	344669645	953657	223.47	377	381	342	499	269	384	361.47	19.75	-49477	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	372	-3.26	0.69	12	0.90	-108.00	511.00	940	20240222	-62.55	342	20241112	2.92	940	-62.55	20240222	342	2.92	20241112	940	-62.55	20240222	342	2.92	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
107	20241112	150354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	354	-30	5	-7.81	303817369	837443	196.24	377	381	342	499	269	384	362.79	19.75	-37462	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	374	-3.28	0.69	12	0.79	-108.00	511.00	940	20240222	-62.34	342	20241112	3.51	940	-62.34	20240222	342	3.51	20241112	940	-62.34	20240222	342	3.51	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
108	20241112	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	361	-23	5	-5.99	219447301	598875	140.33	377	381	358	499	269	384	366.43	19.75	-63867	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	381	-3.34	0.71	12	0.57	-108.00	511.00	940	20240222	-61.60	358	20241112	0.84	940	-61.60	20240222	358	0.84	20241112	940	-61.60	20240222	358	0.84	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
109	20241112	130354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	365	-19	5	-4.95	171084527	464953	108.95	377	381	360	499	269	384	367.96	19.75	-47969	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	385	-3.38	0.71	12	0.44	-108.00	511.00	940	20240222	-61.17	360	20241112	1.39	940	-61.17	20240222	360	1.39	20241112	940	-61.17	20240222	360	1.39	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
110	20241112	120355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	367	-17	5	-4.43	143684752	389248	91.21	377	381	360	499	269	384	369.13	19.75	-50416	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	388	-3.40	0.72	12	0.37	-108.00	511.00	940	20240222	-60.96	360	20241112	1.94	940	-60.96	20240222	360	1.94	20241112	940	-60.96	20240222	360	1.94	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
111	20241112	110353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	373	-11	5	-2.86	133848871	362453	84.93	377	381	360	499	269	384	369.29	19.75	-37719	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	394	-3.45	0.73	12	0.34	-108.00	511.00	940	20240222	-60.32	360	20241112	3.61	940	-60.32	20240222	360	3.61	20241112	940	-60.32	20240222	360	3.61	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
112	20241112	100353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	364	-20	5	-5.21	78796531	213298	49.98	377	381	360	499	269	384	369.42	19.75	-41603	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	384	-3.37	0.71	12	0.20	-108.00	511.00	940	20240222	-61.28	360	20241112	1.11	940	-61.28	20240222	360	1.11	20241112	940	-61.28	20240222	360	1.11	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
113	20241112	090353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	381	-3	5	-0.78	8940756	23693	5.55	377	381	377	499	269	384	377.36	19.75	4707	399	391	384	376	369	388	373	211	115	200	260	1	1	105590764	402	-3.53	0.75	12	0.02	-108.00	511.00	940	20240222	-59.47	377	20241112	1.06	940	-59.47	20240222	377	1.06	20241112	940	-59.47	20240222	377	1.06	20241112	3.95	N	032680	200	211 억	20850861	N	N	N	00	N
114	20241111	160350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	384	-7	5	-1.79	162057147	424551	294.32	391	392	377	508	274	391	381.71	19.80	-56751	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	405	-3.56	0.75	12	0.40	-108.00	511.00	940	20240222	-59.15	377	20241111	1.86	940	-59.15	20240222	377	1.86	20241111	940	-59.15	20240222	377	1.86	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
115	20241111	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	380	-11	5	-2.81	139571046	365639	253.48	391	392	377	508	274	391	381.72	19.80	-56588	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	401	-3.52	0.74	12	0.35	-108.00	511.00	940	20240222	-59.57	377	20241111	0.80	940	-59.57	20240222	377	0.80	20241111	940	-59.57	20240222	377	0.80	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
116	20241111	140354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	381	-10	5	-2.56	127342019	333465	231.17	391	392	377	508	274	391	381.88	19.80	-59202	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	402	-3.53	0.75	12	0.32	-108.00	511.00	940	20240222	-59.47	377	20241111	1.06	940	-59.47	20240222	377	1.06	20241111	940	-59.47	20240222	377	1.06	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
117	20241111	130353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	381	-10	5	-2.56	106095422	277467	192.35	391	392	378	508	274	391	382.37	19.80	-58850	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	402	-3.53	0.75	12	0.26	-108.00	511.00	940	20240222	-59.47	378	20241111	0.79	940	-59.47	20240222	378	0.79	20241111	940	-59.47	20240222	378	0.79	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
118	20241111	120352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	380	-11	5	-2.81	89261246	233094	161.59	391	392	379	508	274	391	382.94	19.80	-42313	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	401	-3.52	0.74	12	0.22	-108.00	511.00	940	20240222	-59.57	379	20241111	0.26	940	-59.57	20240222	379	0.26	20241111	940	-59.57	20240222	379	0.26	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
119	20241111	110352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	383	-8	5	-2.05	49618977	129295	89.63	391	392	380	508	274	391	383.77	19.80	-26051	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	404	-3.55	0.75	12	0.12	-108.00	511.00	940	20240222	-59.26	380	20241111	0.79	940	-59.26	20240222	380	0.79	20241111	940	-59.26	20240222	380	0.79	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
120	20241111	100351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	385	-6	5	-1.53	32657937	84910	58.86	391	392	381	508	274	391	384.62	19.80	-33848	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	407	-3.56	0.75	12	0.08	-108.00	511.00	940	20240222	-59.04	381	20241111	1.05	940	-59.04	20240222	381	1.05	20241111	940	-59.04	20240222	381	1.05	20241111	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
121	20241111	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	392	1	2	0.26	669608	1713	1.19	391	392	390	508	274	391	390.90	19.80	-1466	401	395	391	385	381	399	389	211	117	200	270	1	1	105590764	414	-3.63	0.77	12	0.00	-108.00	511.00	940	20240222	-58.30	382	20241106	2.62	940	-58.30	20240222	382	2.62	20241106	940	-58.30	20240222	382	2.62	20241106	3.98	N	032680	200	211 억	20907636	N	N	N	00	N
122	20241108	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	391	3	2	0.77	55938539	142572	58.47	387	397	387	504	272	388	392.35	19.77	31001	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	413	-3.62	0.77	12	0.14	-108.00	511.00	940	20240222	-58.40	382	20241106	2.36	940	-58.40	20240222	382	2.36	20241106	940	-58.40	20240222	382	2.36	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
123	20241108	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	392	4	2	1.03	52399642	133526	54.76	387	397	387	504	272	388	392.43	19.77	31264	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	414	-3.63	0.77	12	0.13	-108.00	511.00	940	20240222	-58.30	382	20241106	2.62	940	-58.30	20240222	382	2.62	20241106	940	-58.30	20240222	382	2.62	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
124	20241108	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	395	7	2	1.80	46129134	117568	48.21	387	397	387	504	272	388	392.36	19.77	31100	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	417	-3.66	0.77	12	0.11	-108.00	511.00	940	20240222	-57.98	382	20241106	3.40	940	-57.98	20240222	382	3.40	20241106	940	-57.98	20240222	382	3.40	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
125	20241108	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	394	6	2	1.55	41128691	104858	43.00	387	397	387	504	272	388	392.23	19.77	30516	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	416	-3.65	0.77	12	0.10	-108.00	511.00	940	20240222	-58.09	382	20241106	3.14	940	-58.09	20240222	382	3.14	20241106	940	-58.09	20240222	382	3.14	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
126	20241108	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	393	5	2	1.29	28295578	72199	29.61	387	397	387	504	272	388	391.91	19.77	13913	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	415	-3.64	0.77	12	0.07	-108.00	511.00	940	20240222	-58.19	382	20241106	2.88	940	-58.19	20240222	382	2.88	20241106	940	-58.19	20240222	382	2.88	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
127	20241108	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	393	5	2	1.29	22864370	58384	23.94	387	397	387	504	272	388	391.62	19.77	8105	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	415	-3.64	0.77	12	0.06	-108.00	511.00	940	20240222	-58.19	382	20241106	2.88	940	-58.19	20240222	382	2.88	20241106	940	-58.19	20240222	382	2.88	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
128	20241108	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	396	8	2	2.06	11433603	29288	12.01	387	397	387	504	272	388	390.39	19.77	2120	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	418	-3.67	0.77	12	0.03	-108.00	511.00	940	20240222	-57.87	382	20241106	3.66	940	-57.87	20240222	382	3.66	20241106	940	-57.87	20240222	382	3.66	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
129	20241108	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	387	-1	5	-0.26	6346405	16371	6.71	387	390	387	504	272	388	387.66	19.77	1346	404	396	391	383	378	393	380	211	116	200	270	1	1	105590764	409	-3.58	0.76	12	0.02	-108.00	511.00	940	20240222	-58.83	382	20241106	1.31	940	-58.83	20240222	382	1.31	20241106	940	-58.83	20240222	382	1.31	20241106	3.97	N	032680	200	211 억	20876638	N	N	N	00	N
130	20241107	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	388	-12	5	-3.00	95078946	243830	46.79	394	399	386	520	280	400	389.94	19.74	31420	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	410	-3.59	0.76	12	0.23	-108.00	511.00	940	20240222	-58.72	382	20241106	1.57	940	-58.72	20240222	382	1.57	20241106	940	-58.72	20240222	382	1.57	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
131	20241107	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	392	-8	5	-2.00	81586401	209128	40.13	394	399	386	520	280	400	390.13	19.74	30277	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	414	-3.63	0.77	12	0.20	-108.00	511.00	940	20240222	-58.30	382	20241106	2.62	940	-58.30	20240222	382	2.62	20241106	940	-58.30	20240222	382	2.62	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
132	20241107	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	394	-6	5	-1.50	72498664	185988	35.69	394	399	386	520	280	400	389.80	19.74	27132	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	416	-3.65	0.77	12	0.18	-108.00	511.00	940	20240222	-58.09	382	20241106	3.14	940	-58.09	20240222	382	3.14	20241106	940	-58.09	20240222	382	3.14	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
133	20241107	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	396	-4	5	-1.00	69175405	177561	34.07	394	399	386	520	280	400	389.59	19.74	24492	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	418	-3.67	0.77	12	0.17	-108.00	511.00	940	20240222	-57.87	382	20241106	3.66	940	-57.87	20240222	382	3.66	20241106	940	-57.87	20240222	382	3.66	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
134	20241107	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	395	-5	5	-1.25	66829057	171618	32.93	394	399	386	520	280	400	389.41	19.74	20480	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	417	-3.66	0.77	12	0.16	-108.00	511.00	940	20240222	-57.98	382	20241106	3.40	940	-57.98	20240222	382	3.40	20241106	940	-57.98	20240222	382	3.40	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
135	20241107	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	390	-10	5	-2.50	59903630	154014	29.55	394	399	386	520	280	400	388.95	19.74	16701	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	412	-3.61	0.76	12	0.15	-108.00	511.00	940	20240222	-58.51	382	20241106	2.09	940	-58.51	20240222	382	2.09	20241106	940	-58.51	20240222	382	2.09	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
136	20241107	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	392	-8	5	-2.00	15401517	39368	7.55	394	399	389	520	280	400	391.22	19.74	3627	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	414	-3.63	0.77	12	0.04	-108.00	511.00	940	20240222	-58.30	382	20241106	2.62	940	-58.30	20240222	382	2.62	20241106	940	-58.30	20240222	382	2.62	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
137	20241107	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	399	-1	5	-0.25	1406303	3569	0.68	394	399	394	520	280	400	394.03	19.74	2541	424	412	397	385	370	404	377	211	120	200	280	1	1	105590764	421	-3.69	0.78	12	0.00	-108.00	511.00	940	20240222	-57.55	382	20241106	4.45	940	-57.55	20240222	382	4.45	20241106	940	-57.55	20240222	382	4.45	20241106	4.08	N	032680	200	211 억	20845229	N	N	N	00	N
138	20241106	160352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	400	-6	5	-1.48	207663333	519973	392.58	406	409	382	527	285	406	399.37	19.76	-16540	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	422	-3.70	0.78	12	0.49	-108.00	511.00	940	20240222	-57.45	382	20241106	4.71	940	-57.45	20240222	382	4.71	20241106	940	-57.45	20240222	382	4.71	20241106	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
139	20241106	150401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	393	-13	5	-3.20	198889911	497702	375.77	406	409	382	527	285	406	399.62	19.76	-11971	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	415	-3.64	0.77	12	0.47	-108.00	511.00	940	20240222	-58.19	382	20241106	2.88	940	-58.19	20240222	382	2.88	20241106	940	-58.19	20240222	382	2.88	20241106	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
140	20241106	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	395	-11	5	-2.71	144332863	357802	270.14	406	409	392	527	285	406	403.39	19.76	-29692	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	417	-3.66	0.77	12	0.34	-108.00	511.00	940	20240222	-57.98	385	20241024	2.60	940	-57.98	20240222	385	2.60	20241024	940	-57.98	20240222	385	2.60	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
141	20241106	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	397	-9	5	-2.22	121291631	299436	226.07	406	409	397	527	285	406	405.07	19.76	-31512	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	419	-3.68	0.78	12	0.28	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
142	20241106	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	407	1	2	0.25	104295835	256924	193.98	406	409	403	527	285	406	405.94	19.76	-16557	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	430	-3.77	0.80	12	0.24	-108.00	511.00	940	20240222	-56.70	385	20241024	5.71	940	-56.70	20240222	385	5.71	20241024	940	-56.70	20240222	385	5.71	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
143	20241106	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	407	1	2	0.25	53689437	132263	99.86	406	409	404	527	285	406	405.93	19.76	-14220	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	430	-3.77	0.80	12	0.13	-108.00	511.00	940	20240222	-56.70	385	20241024	5.71	940	-56.70	20240222	385	5.71	20241024	940	-56.70	20240222	385	5.71	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
144	20241106	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	405	-1	5	-0.25	33039705	81246	61.34	406	409	404	527	285	406	406.66	19.76	-14449	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	428	-3.75	0.79	12	0.08	-108.00	511.00	940	20240222	-56.91	385	20241024	5.19	940	-56.91	20240222	385	5.19	20241024	940	-56.91	20240222	385	5.19	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
145	20241106	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	407	1	2	0.25	2600777	6406	4.84	406	407	405	527	285	406	405.99	19.76	-6100	415	410	405	400	395	413	403	211	121	200	280	1	1	105590764	430	-3.77	0.80	12	0.01	-108.00	511.00	940	20240222	-56.70	385	20241024	5.71	940	-56.70	20240222	385	5.71	20241024	940	-56.70	20240222	385	5.71	20241024	4.11	N	032680	200	211 억	20859974	N	N	N	00	N
146	20241105	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	53589597	132167	89.86	405	410	400	523	283	403	405.47	19.74	11459	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.13	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
147	20241105	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	51012420	125814	85.54	405	410	400	523	283	403	405.46	19.74	10312	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.12	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
148	20241105	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	45300910	111739	75.97	405	410	400	523	283	403	405.42	19.74	9022	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.11	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
149	20241105	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	43561854	107444	73.05	405	410	400	523	283	403	405.44	19.74	8247	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.10	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
150	20241105	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	38488163	94925	64.54	405	410	400	523	283	403	405.46	19.74	4657	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.09	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
151	20241105	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	406	3	2	0.74	21156215	52344	35.59	405	409	400	523	283	403	404.18	19.74	1894	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	429	-3.76	0.79	12	0.05	-108.00	511.00	940	20240222	-56.81	385	20241024	5.45	940	-56.81	20240222	385	5.45	20241024	940	-56.81	20240222	385	5.45	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
152	20241105	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	401	-2	5	-0.50	8784694	21806	14.83	405	405	400	523	283	403	402.86	19.74	706	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	423	-3.71	0.78	12	0.02	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
153	20241105	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	404	1	2	0.25	4050423	10012	6.81	405	405	400	523	283	403	404.56	19.74	-609	409	405	400	396	391	408	399	211	120	200	280	1	1	105590764	427	-3.74	0.79	12	0.01	-108.00	511.00	940	20240222	-57.02	385	20241024	4.94	940	-57.02	20240222	385	4.94	20241024	940	-57.02	20240222	385	4.94	20241024	4.10	N	032680	200	211 억	20848520	N	N	N	00	N
154	20241104	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	403	3	2	0.75	55412053	138082	131.77	400	404	395	520	280	400	401.30	19.72	25189	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	426	-3.73	0.79	12	0.13	-108.00	511.00	940	20240222	-57.13	385	20241024	4.68	940	-57.13	20240222	385	4.68	20241024	940	-57.13	20240222	385	4.68	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
155	20241104	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	402	2	2	0.50	51113621	127379	121.56	400	404	395	520	280	400	401.27	19.72	22828	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	424	-3.72	0.79	12	0.12	-108.00	511.00	940	20240222	-57.23	385	20241024	4.42	940	-57.23	20240222	385	4.42	20241024	940	-57.23	20240222	385	4.42	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
156	20241104	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	404	4	2	1.00	42427925	105711	100.88	400	404	395	520	280	400	401.36	19.72	15622	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	427	-3.74	0.79	12	0.10	-108.00	511.00	940	20240222	-57.02	385	20241024	4.94	940	-57.02	20240222	385	4.94	20241024	940	-57.02	20240222	385	4.94	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
157	20241104	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	401	1	2	0.25	24565028	61313	58.51	400	404	395	520	280	400	400.65	19.72	2111	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	423	-3.71	0.78	12	0.06	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
158	20241104	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	401	1	2	0.25	19806409	49480	47.22	400	404	395	520	280	400	400.29	19.72	-4187	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	423	-3.71	0.78	12	0.05	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
159	20241104	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	0	3	0.00	17723744	44305	42.28	400	404	395	520	280	400	400.04	19.72	-4917	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	422	-3.70	0.78	12	0.04	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
160	20241104	100334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	0	3	0.00	10294971	25825	24.64	400	402	395	520	280	400	398.64	19.72	-15795	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	422	-3.70	0.78	12	0.02	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
161	20241104	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	0	3	0.00	113999	285	0.27	400	400	399	520	280	400	400.00	19.72	3	408	404	400	396	392	402	394	211	120	200	280	1	1	105590764	422	-3.70	0.78	12	0.00	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.12	N	032680	200	211 억	20825084	N	N	N	00	N
162	20241101	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	-4	5	-0.99	41727350	104663	43.98	404	404	396	525	283	404	398.68	19.76	-40351	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	422	-3.70	0.78	12	0.10	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
163	20241101	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	398	-6	5	-1.49	33553157	84170	35.37	404	404	396	525	283	404	398.64	19.76	-36019	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	420	-3.69	0.78	12	0.08	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
164	20241101	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	399	-5	5	-1.24	28837284	72337	30.40	404	404	396	525	283	404	398.65	19.76	-30379	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	421	-3.69	0.78	12	0.07	-108.00	511.00	940	20240222	-57.55	385	20241024	3.64	940	-57.55	20240222	385	3.64	20241024	940	-57.55	20240222	385	3.64	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
165	20241101	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	-4	5	-0.99	24977344	62651	26.33	404	404	396	525	283	404	398.67	19.76	-29827	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	422	-3.70	0.78	12	0.06	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
166	20241101	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	398	-6	5	-1.49	17055256	42728	17.96	404	404	396	525	283	404	399.16	19.76	-17240	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	420	-3.69	0.78	12	0.04	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
167	20241101	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	397	-7	5	-1.73	15335836	38410	16.14	404	404	396	525	283	404	399.27	19.76	-15518	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	419	-3.68	0.78	12	0.04	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
168	20241101	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	400	-4	5	-0.99	8889555	22247	9.35	404	404	397	525	283	404	399.58	19.76	-9347	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	422	-3.70	0.78	12	0.02	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N
169	20241101	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	403	-1	5	-0.25	2147332	5346	2.25	404	404	401	525	283	404	401.67	19.76	772	414	408	398	392	382	412	396	211	121	200	280	1	1	105590764	426	-3.73	0.79	12	0.01	-108.00	511.00	940	20240222	-57.13	385	20241024	4.68	940	-57.13	20240222	385	4.68	20241024	940	-57.13	20240222	385	4.68	20241024	4.10	N	032680	200	211 억	20866502	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History