KissMeData/033830/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	-9	5	-1.10	5624058	6926	12.42	817	829	805	1062	572	817	812.02	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	808	13.03	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.19	684	20240909	18.13	1017	-20.55	20240102	684	18.13	20240909	1060	-23.77	20231201	684	18.13	20240909	0.40	N	033830	500	500 억	N	N	N	N
3	20241129	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-12	5	-1.47	5070881	6241	11.19	817	829	805	1062	572	817	812.51	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	805	12.98	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1060	-24.06	20231201	684	17.69	20240909	0.40	N	033830	500	500 억	N	N	N	N
4	20241129	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-11	5	-1.35	3859962	4738	8.50	817	829	805	1062	572	817	814.68	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	806	13.00	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1060	-23.96	20231201	684	17.84	20240909	0.40	N	033830	500	500 억	N	N	N	N
5	20241129	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	-6	5	-0.73	2872002	3515	6.30	817	829	809	1062	572	817	817.07	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	811	13.08	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1060	-23.49	20231201	684	18.57	20240909	0.40	N	033830	500	500 억	N	N	N	N
6	20241129	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	-2	5	-0.24	2853294	3492	6.26	817	829	809	1062	572	817	817.09	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	815	13.15	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.54	684	20240909	19.15	1017	-19.86	20240102	684	19.15	20240909	1060	-23.11	20231201	684	19.15	20240909	0.40	N	033830	500	500 억	N	N	N	N
7	20241129	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	-4	5	-0.49	2449488	2993	5.37	817	829	812	1062	572	817	818.41	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	813	13.11	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1060	-23.30	20231201	684	18.86	20240909	0.40	N	033830	500	500 억	N	N	N	N
8	20241129	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	812	-5	5	-0.61	1344046	1641	2.94	817	829	812	1062	572	817	819.04	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	812	13.10	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.81	684	20240909	18.71	1017	-20.16	20240102	684	18.71	20240909	1060	-23.40	20231201	684	18.71	20240909	0.40	N	033830	500	500 억	N	N	N	N
9	20241129	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	7	2	0.86	496952	604	1.08	817	829	817	1062	572	817	822.77	-1	837	827	815	805	793	832	810	500	245	500	580	1	1	100000000	824	13.29	0.63	12	0.00	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1060	-22.26	20231201	684	20.47	20240909	0.40	N	033830	500	500 억	N	N	N	N
10	20241128	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	817	8	2	0.99	45293263	55758	554.42	809	825	803	1051	567	809	812.32	-3	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	817	13.18	0.63	12	0.06	62.00	1302.00	1080	20231123	-24.35	684	20240909	19.44	1017	-19.67	20240102	684	19.44	20240909	1060	-22.92	20231201	684	19.44	20240909	0.40	N	033830	500	500 억	N	N	N	N
11	20241128	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	2	2	0.25	44760192	55105	547.93	809	825	803	1051	567	809	812.27	-3	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	811	13.08	0.62	12	0.06	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1060	-23.49	20231201	684	18.57	20240909	0.40	N	033830	500	500 억	N	N	N	N
12	20241128	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	817	8	2	0.99	44331144	54576	542.67	809	825	803	1051	567	809	812.28	-3	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	817	13.18	0.63	12	0.05	62.00	1302.00	1080	20231123	-24.35	684	20240909	19.44	1017	-19.67	20240102	684	19.44	20240909	1060	-22.92	20231201	684	19.44	20240909	0.40	N	033830	500	500 억	N	N	N	N
13	20241128	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	2	2	0.25	5042532	6197	61.62	809	825	803	1051	567	809	813.71	1469	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	811	13.08	0.62	12	0.01	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1060	-23.49	20231201	684	18.57	20240909	0.40	N	033830	500	500 억	N	N	N	N
14	20241128	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	4	2	0.49	4906828	6030	59.96	809	825	803	1051	567	809	813.74	1469	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	813	13.11	0.62	12	0.01	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1060	-23.30	20231201	684	18.86	20240909	0.40	N	033830	500	500 억	N	N	N	N
15	20241128	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	4	2	0.49	3644239	4477	44.52	809	825	803	1051	567	809	813.99	1469	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	813	13.11	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1060	-23.30	20231201	684	18.86	20240909	0.40	N	033830	500	500 억	N	N	N	N
16	20241128	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	814	5	2	0.62	3497582	4297	42.73	809	825	803	1051	567	809	813.96	1469	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.63	684	20240909	19.01	1017	-19.96	20240102	684	19.01	20240909	1060	-23.21	20231201	684	19.01	20240909	0.40	N	033830	500	500 억	N	N	N	N
17	20241128	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-6	5	-0.74	347415	432	4.30	809	809	803	1051	567	809	804.20	0	829	818	809	798	789	814	794	500	242	500	580	1	1	100000000	803	12.95	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
18	20241127	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	-4	5	-0.49	8111664	10057	57.48	814	820	800	1056	570	813	806.57	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.09	684	20240909	18.27	1017	-20.45	20240102	684	18.27	20240909	1060	-23.68	20231201	684	18.27	20240909	0.40	N	033830	500	500 억	N	N	N	N
19	20241127	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-10	5	-1.23	6574068	8154	46.60	814	820	800	1056	570	813	806.24	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	803	12.95	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
20	20241127	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-10	5	-1.23	5323780	6597	37.71	814	820	800	1056	570	813	807.00	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	803	12.95	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
21	20241127	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-6	5	-0.74	5305311	6574	37.57	814	820	800	1056	570	813	807.01	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	807	13.02	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1060	-23.87	20231201	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
22	20241127	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-6	5	-0.74	5128163	6354	36.32	814	820	800	1056	570	813	807.08	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	807	13.02	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1060	-23.87	20231201	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
23	20241127	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-8	5	-0.98	4222443	5229	29.89	814	820	800	1056	570	813	807.50	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	805	12.98	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1060	-24.06	20231201	684	17.69	20240909	0.40	N	033830	500	500 억	N	N	N	N
24	20241127	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-6	5	-0.74	1724033	2118	12.11	814	820	800	1056	570	813	813.99	0	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	807	13.02	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1060	-23.87	20231201	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
25	20241127	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	6	2	0.74	269006	329	1.88	814	820	814	1056	570	813	817.65	-1	827	820	810	803	793	823	806	500	243	500	580	1	1	100000000	819	13.21	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.17	684	20240909	19.74	1017	-19.47	20240102	684	19.74	20240909	1060	-22.74	20231201	684	19.74	20240909	0.40	N	033830	500	500 억	N	N	N	N
26	20241126	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	-2	5	-0.25	14064218	17496	24.41	810	817	800	1059	571	815	803.85	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	813	13.11	0.62	12	0.02	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1060	-23.30	20231201	684	18.86	20240909	0.40	N	033830	500	500 억	N	N	N	N
27	20241126	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	812	-3	5	-0.37	12345537	15382	21.46	810	817	800	1059	571	815	802.60	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	812	13.10	0.62	12	0.02	62.00	1302.00	1080	20231123	-24.81	684	20240909	18.71	1017	-20.16	20240102	684	18.71	20240909	1060	-23.40	20231201	684	18.71	20240909	0.40	N	033830	500	500 억	N	N	N	N
28	20241126	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-10	5	-1.23	11648324	14520	20.26	810	817	800	1059	571	815	802.23	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	805	12.98	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1060	-24.06	20231201	684	17.69	20240909	0.40	N	033830	500	500 억	N	N	N	N
29	20241126	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-15	5	-1.84	8973551	11177	15.59	810	817	800	1059	571	815	802.86	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	800	12.90	0.61	12	0.01	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1060	-24.53	20231201	684	16.96	20240909	0.40	N	033830	500	500 억	N	N	N	N
30	20241126	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-12	5	-1.47	5727299	7123	9.94	810	817	800	1059	571	815	804.06	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	803	12.95	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
31	20241126	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-12	5	-1.47	4285902	5328	7.43	810	817	800	1059	571	815	804.41	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	803	12.95	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
32	20241126	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-12	5	-1.47	2207848	2736	3.82	810	817	800	1059	571	815	806.96	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	803	12.95	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
33	20241126	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-5	5	-0.61	763020	942	1.31	810	810	810	1059	571	815	810.00	0	826	820	810	804	794	823	807	500	244	500	580	1	1	100000000	810	13.06	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1060	-23.58	20231201	684	18.42	20240909	0.40	N	033830	500	500 억	N	N	N	N
34	20241125	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	7	2	0.87	57587284	71678	85.24	808	816	800	1050	566	808	803.42	-26	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	815	13.15	0.63	12	0.07	62.00	1302.00	1080	20231123	-24.54	684	20240909	19.15	1017	-19.86	20240102	684	19.15	20240909	1060	-23.11	20231201	684	19.15	20240909	0.40	N	033830	500	500 억	N	N	N	N
35	20241125	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	7	2	0.87	56020014	69754	82.95	808	815	800	1050	566	808	803.11	-26	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	815	13.15	0.63	12	0.07	62.00	1302.00	1080	20231123	-24.54	684	20240909	19.15	1017	-19.86	20240102	684	19.15	20240909	1060	-23.11	20231201	684	19.15	20240909	0.40	N	033830	500	500 억	N	N	N	N
36	20241125	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	812	4	2	0.50	40437360	50476	60.02	808	812	800	1050	566	808	801.12	-25	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	812	13.10	0.62	12	0.05	62.00	1302.00	1080	20231123	-24.81	684	20240909	18.71	1017	-20.16	20240102	684	18.71	20240909	1060	-23.40	20231201	684	18.71	20240909	0.40	N	033830	500	500 억	N	N	N	N
37	20241125	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-5	5	-0.62	34410048	42996	51.13	808	808	800	1050	566	808	800.31	493	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	803	12.95	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1060	-24.25	20231201	684	17.40	20240909	0.40	N	033830	500	500 억	N	N	N	N
38	20241125	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-6	5	-0.74	33866240	42318	50.32	808	808	800	1050	566	808	800.28	493	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	802	12.94	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.74	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1060	-24.34	20231201	684	17.25	20240909	0.40	N	033830	500	500 억	N	N	N	N
39	20241125	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-7	5	-0.87	32848831	41048	48.81	808	808	800	1050	566	808	800.25	493	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	801	12.92	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1060	-24.43	20231201	684	17.11	20240909	0.40	N	033830	500	500 억	N	N	N	N
40	20241125	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-7	5	-0.87	25183477	31477	37.43	808	808	800	1050	566	808	800.06	493	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	801	12.92	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1060	-24.43	20231201	684	17.11	20240909	0.40	N	033830	500	500 억	N	N	N	N
41	20241125	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-7	5	-0.87	4816101	6019	7.16	808	808	800	1050	566	808	800.15	-7	832	820	803	791	774	811	782	500	242	500	580	1	1	100000000	801	12.92	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1060	-24.43	20231201	684	17.11	20240909	0.40	N	033830	500	500 억	N	N	N	N
42	20241122	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	-6	5	-0.74	66351630	83093	114.55	811	815	786	1058	570	814	798.52	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	808	13.03	0.62	12	0.08	62.00	1302.00	1080	20231123	-25.19	684	20240909	18.13	1017	-20.55	20240102	684	18.13	20240909	1080	-25.19	20231123	684	18.13	20240909	0.41	N	033830	500	500 억	N	N	N	N
43	20241122	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-10	5	-1.23	60371897	75679	104.33	811	815	786	1058	570	814	797.74	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	804	12.97	0.62	12	0.08	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.41	N	033830	500	500 억	N	N	N	N
44	20241122	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	-27	5	-3.32	53947234	67550	93.12	811	815	786	1058	570	814	798.63	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	787	12.69	0.60	12	0.07	62.00	1302.00	1080	20231123	-27.13	684	20240909	15.06	1017	-22.62	20240102	684	15.06	20240909	1080	-27.13	20231123	684	15.06	20240909	0.41	N	033830	500	500 억	N	N	N	N
45	20241122	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-15	5	-1.84	36865604	45851	63.21	811	815	793	1058	570	814	804.03	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	799	12.89	0.61	12	0.05	62.00	1302.00	1080	20231123	-26.02	684	20240909	16.81	1017	-21.44	20240102	684	16.81	20240909	1080	-26.02	20231123	684	16.81	20240909	0.41	N	033830	500	500 억	N	N	N	N
46	20241122	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-11	5	-1.35	26311454	32653	45.02	811	815	798	1058	570	814	805.79	1375	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	803	12.95	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1080	-25.65	20231123	684	17.40	20240909	0.41	N	033830	500	500 억	N	N	N	N
47	20241122	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	-1	5	-0.12	6901376	8511	11.73	811	815	805	1058	570	814	810.88	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	813	13.11	0.62	12	0.01	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1080	-24.72	20231123	684	18.86	20240909	0.41	N	033830	500	500 억	N	N	N	N
48	20241122	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-8	5	-0.98	5790498	7138	9.84	811	815	805	1058	570	814	811.22	-120	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	806	13.00	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1080	-25.37	20231123	684	17.84	20240909	0.41	N	033830	500	500 억	N	N	N	N
49	20241122	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	-3	5	-0.37	8110	10	0.01	811	811	811	1058	570	814	811.00	0	832	823	807	798	782	827	802	500	244	500	580	1	1	100000000	811	13.08	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1080	-24.91	20231123	684	18.57	20240909	0.41	N	033830	500	500 억	N	N	N	N
50	20241121	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	814	11	2	1.37	58336580	72457	206.84	805	816	791	1043	563	803	805.11	-1	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	814	13.13	0.63	12	0.07	62.00	1302.00	1080	20231123	-24.63	684	20240909	19.01	1017	-19.96	20240102	684	19.01	20240909	1080	-24.63	20231123	684	19.01	20240909	0.41	N	033830	500	500 억	N	N	N	N
51	20241121	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	6	2	0.75	57994714	72037	205.64	805	815	791	1043	563	803	805.07	-1	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	809	13.05	0.62	12	0.07	62.00	1302.00	1080	20231123	-25.09	684	20240909	18.27	1017	-20.45	20240102	684	18.27	20240909	1080	-25.09	20231123	684	18.27	20240909	0.41	N	033830	500	500 억	N	N	N	N
52	20241121	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	4	2	0.50	23060999	28909	82.53	805	807	791	1043	563	803	797.71	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	807	13.02	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1080	-25.28	20231123	684	17.98	20240909	0.41	N	033830	500	500 억	N	N	N	N
53	20241121	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-2	5	-0.25	13013674	16316	46.58	805	806	791	1043	563	803	797.60	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	801	12.92	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1080	-25.83	20231123	684	17.11	20240909	0.41	N	033830	500	500 억	N	N	N	N
54	20241121	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	-9	5	-1.12	12604739	15804	45.12	805	806	791	1043	563	803	797.57	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	794	12.81	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.48	684	20240909	16.08	1017	-21.93	20240102	684	16.08	20240909	1080	-26.48	20231123	684	16.08	20240909	0.41	N	033830	500	500 억	N	N	N	N
55	20241121	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	2	2	0.25	3017091	3766	10.75	805	806	800	1043	563	803	801.14	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	805	12.98	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.41	N	033830	500	500 억	N	N	N	N
56	20241121	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-1	5	-0.12	1017134	1268	3.62	805	805	800	1043	563	803	802.16	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.74	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1080	-25.74	20231123	684	17.25	20240909	0.41	N	033830	500	500 억	N	N	N	N
57	20241121	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	2	2	0.25	5635	7	0.02	805	805	805	1043	563	803	805.00	0	813	808	800	795	787	810	797	500	240	500	570	1	1	100000000	805	12.98	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.41	N	033830	500	500 억	N	N	N	N
58	20241120	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	3	2	0.38	27919822	35008	374.54	792	805	792	1040	560	800	797.53	0	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1080	-25.65	20231123	684	17.40	20240909	0.41	N	033830	500	500 억	N	N	N	N
59	20241120	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	0	3	0.00	27287060	34220	366.11	792	805	792	1040	560	800	797.40	481	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	800	12.90	0.61	12	0.03	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1080	-25.93	20231123	684	16.96	20240909	0.41	N	033830	500	500 억	N	N	N	N
60	20241120	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	4	2	0.50	27227658	34146	365.32	792	805	792	1040	560	800	797.39	481	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	804	12.97	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.41	N	033830	500	500 억	N	N	N	N
61	20241120	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	4	2	0.50	26634981	33409	357.43	792	805	792	1040	560	800	797.24	609	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	804	12.97	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.41	N	033830	500	500 억	N	N	N	N
62	20241120	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	3	2	0.38	24203459	30384	325.07	792	804	792	1040	560	800	796.59	609	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1080	-25.65	20231123	684	17.40	20240909	0.41	N	033830	500	500 억	N	N	N	N
63	20241120	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	1	2	0.12	21706893	27271	291.76	792	801	792	1040	560	800	795.97	609	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	801	12.92	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1080	-25.83	20231123	684	17.11	20240909	0.41	N	033830	500	500 억	N	N	N	N
64	20241120	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	0	3	0.00	13062964	16466	176.16	792	800	792	1040	560	800	793.33	882	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	800	12.90	0.61	12	0.02	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1080	-25.93	20231123	684	16.96	20240909	0.41	N	033830	500	500 억	N	N	N	N
65	20241120	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	-2	5	-0.25	556794	703	7.52	792	798	792	1040	560	800	792.03	609	812	806	794	788	776	809	791	500	240	500	570	1	1	100000000	798	12.87	0.61	12	0.00	62.00	1302.00	1080	20231123	-26.11	684	20240909	16.67	1017	-21.53	20240102	684	16.67	20240909	1080	-26.11	20231123	684	16.67	20240909	0.41	N	033830	500	500 억	N	N	N	N
66	20241119	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	11	2	1.39	7348357	9315	49.10	793	800	782	1025	553	789	788.73	-1	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	800	12.90	0.61	12	0.01	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1080	-25.93	20231123	684	16.96	20240909	0.41	N	033830	500	500 억	N	N	N	N
67	20241119	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	-1	5	-0.13	6557536	8325	43.89	793	793	782	1025	553	789	787.69	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	788	12.71	0.61	12	0.01	62.00	1302.00	1080	20231123	-27.04	684	20240909	15.20	1017	-22.52	20240102	684	15.20	20240909	1080	-27.04	20231123	684	15.20	20240909	0.41	N	033830	500	500 억	N	N	N	N
68	20241119	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-5	5	-0.63	4742954	6030	31.79	793	793	782	1025	553	789	786.56	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	784	12.65	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
69	20241119	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-4	5	-0.51	4082042	5187	27.34	793	793	782	1025	553	789	786.98	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	785	12.66	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.31	684	20240909	14.77	1017	-22.81	20240102	684	14.77	20240909	1080	-27.31	20231123	684	14.77	20240909	0.41	N	033830	500	500 억	N	N	N	N
70	20241119	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-5	5	-0.63	4052999	5150	27.15	793	793	782	1025	553	789	786.99	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	784	12.65	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
71	20241119	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-5	5	-0.63	3249399	4125	21.74	793	793	782	1025	553	789	787.73	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	784	12.65	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
72	20241119	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-5	5	-0.63	3106814	3943	20.79	793	793	782	1025	553	789	787.93	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	784	12.65	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
73	20241119	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	4	2	0.51	164033	207	1.09	793	793	789	1025	553	789	792.43	0	797	793	786	782	775	795	784	500	236	500	560	1	1	100000000	793	12.79	0.61	12	0.00	62.00	1302.00	1080	20231123	-26.57	684	20240909	15.94	1017	-22.03	20240102	684	15.94	20240909	1080	-26.57	20231123	684	15.94	20240909	0.41	N	033830	500	500 억	N	N	N	N
74	20241118	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	9	2	1.15	14865696	18970	109.34	780	790	779	1014	546	780	783.64	-5	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	789	12.73	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.94	684	20240909	15.35	1017	-22.42	20240102	684	15.35	20240909	1080	-26.94	20231123	684	15.35	20240909	0.41	N	033830	500	500 억	N	N	N	N
75	20241118	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	6	2	0.77	11856856	15148	87.31	780	790	779	1014	546	780	782.73	-5	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	786	12.68	0.60	12	0.02	62.00	1302.00	1080	20231123	-27.22	684	20240909	14.91	1017	-22.71	20240102	684	14.91	20240909	1080	-27.22	20231123	684	14.91	20240909	0.41	N	033830	500	500 억	N	N	N	N
76	20241118	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	3	2	0.38	11790130	15063	86.82	780	790	779	1014	546	780	782.72	-5	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	783	12.63	0.60	12	0.02	62.00	1302.00	1080	20231123	-27.50	684	20240909	14.47	1017	-23.01	20240102	684	14.47	20240909	1080	-27.50	20231123	684	14.47	20240909	0.41	N	033830	500	500 억	N	N	N	N
77	20241118	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	4	2	0.51	10814512	13817	79.64	780	790	779	1014	546	780	782.70	-1	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	784	12.65	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
78	20241118	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	3	2	0.38	8115764	10376	59.81	780	790	779	1014	546	780	782.17	-1	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	783	12.63	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.50	684	20240909	14.47	1017	-23.01	20240102	684	14.47	20240909	1080	-27.50	20231123	684	14.47	20240909	0.41	N	033830	500	500 억	N	N	N	N
79	20241118	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	2	2	0.26	7641037	9769	56.31	780	790	779	1014	546	780	782.17	-1	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	782	12.61	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.59	684	20240909	14.33	1017	-23.11	20240102	684	14.33	20240909	1080	-27.59	20231123	684	14.33	20240909	0.41	N	033830	500	500 억	N	N	N	N
80	20241118	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	4	2	0.51	3913117	4998	28.81	780	790	779	1014	546	780	782.94	-1	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	784	12.65	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
81	20241118	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	4	2	0.51	124372	159	0.92	780	784	780	1014	546	780	782.21	0	800	790	770	760	740	795	765	500	234	500	560	1	1	100000000	784	12.65	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.41	684	20240909	14.62	1017	-22.91	20240102	684	14.62	20240909	1080	-27.41	20231123	684	14.62	20240909	0.41	N	033830	500	500 억	N	N	N	N
82	20241115	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	16	2	2.09	13182348	17309	35.42	764	780	750	993	535	764	760.44	-1553	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	780	12.58	0.60	12	0.02	62.00	1302.00	1080	20231123	-27.78	684	20240909	14.04	1017	-23.30	20240102	684	14.04	20240909	1080	-27.78	20231123	684	14.04	20240909	0.41	N	033830	500	500 억	N	N	N	N
83	20241115	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	1	2	0.13	11157829	14700	30.08	764	766	750	993	535	764	759.04	-1553	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	765	12.34	0.59	12	0.01	62.00	1302.00	1080	20231123	-29.17	684	20240909	11.84	1017	-24.78	20240102	684	11.84	20240909	1080	-29.17	20231123	684	11.84	20240909	0.41	N	033830	500	500 억	N	N	N	N
84	20241115	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	-6	5	-0.79	7652377	10111	20.69	764	766	750	993	535	764	756.84	-1553	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	684	20240909	10.82	1017	-25.47	20240102	684	10.82	20240909	1080	-29.81	20231123	684	10.82	20240909	0.41	N	033830	500	500 억	N	N	N	N
85	20241115	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	760	-4	5	-0.52	5028359	6666	13.64	764	766	750	993	535	764	754.33	-1553	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	760	12.26	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.63	684	20240909	11.11	1017	-25.27	20240102	684	11.11	20240909	1080	-29.63	20231123	684	11.11	20240909	0.41	N	033830	500	500 억	N	N	N	N
86	20241115	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	753	-11	5	-1.44	4102510	5439	11.13	764	766	750	993	535	764	754.28	-1553	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	753	12.15	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.28	684	20240909	10.09	1017	-25.96	20240102	684	10.09	20240909	1080	-30.28	20231123	684	10.09	20240909	0.41	N	033830	500	500 억	N	N	N	N
87	20241115	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	752	-12	5	-1.57	4023526	5334	10.92	764	766	750	993	535	764	754.32	-1470	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	752	12.13	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.37	684	20240909	9.94	1017	-26.06	20240102	684	9.94	20240909	1080	-30.37	20231123	684	9.94	20240909	0.41	N	033830	500	500 억	N	N	N	N
88	20241115	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	755	-9	5	-1.18	201072	264	0.54	764	766	750	993	535	764	761.64	-94	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	755	12.18	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.09	684	20240909	10.38	1017	-25.76	20240102	684	10.38	20240909	1080	-30.09	20231123	684	10.38	20240909	0.41	N	033830	500	500 억	N	N	N	N
89	20241115	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	0	3	0.00	764	1	0.00	764	764	764	993	535	764	764.00	-1	793	778	759	744	725	786	752	500	229	500	550	1	1	100000000	764	12.32	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.41	N	033830	500	500 억	N	N	N	N
90	20241114	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	761	-3	5	-0.39	35600622	47087	126.69	763	774	740	993	535	764	756.06	-119	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	761	12.27	0.58	12	0.05	62.00	1302.00	1080	20231123	-29.54	684	20240909	11.26	1017	-25.17	20240102	684	11.26	20240909	1080	-29.54	20231123	684	11.26	20240909	0.42	N	033830	500	500 억	N	N	N	N
91	20241114	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	755	-9	5	-1.18	34901075	46163	124.20	763	774	740	993	535	764	756.04	-119	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	755	12.18	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.09	684	20240909	10.38	1017	-25.76	20240102	684	10.38	20240909	1080	-30.09	20231123	684	10.38	20240909	0.42	N	033830	500	500 억	N	N	N	N
92	20241114	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	-6	5	-0.79	30255222	40002	107.63	763	774	740	993	535	764	756.34	-116	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	758	12.23	0.58	12	0.04	62.00	1302.00	1080	20231123	-29.81	684	20240909	10.82	1017	-25.47	20240102	684	10.82	20240909	1080	-29.81	20231123	684	10.82	20240909	0.42	N	033830	500	500 억	N	N	N	N
93	20241114	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	757	-7	5	-0.92	28609531	37822	101.76	763	774	740	993	535	764	756.43	-119	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	757	12.21	0.58	12	0.04	62.00	1302.00	1080	20231123	-29.91	684	20240909	10.67	1017	-25.57	20240102	684	10.67	20240909	1080	-29.91	20231123	684	10.67	20240909	0.42	N	033830	500	500 억	N	N	N	N
94	20241114	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	2	2	0.26	25269516	33460	90.03	763	774	740	993	535	764	755.22	-119	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	766	12.35	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.07	684	20240909	11.99	1017	-24.68	20240102	684	11.99	20240909	1080	-29.07	20231123	684	11.99	20240909	0.42	N	033830	500	500 억	N	N	N	N
95	20241114	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	0	3	0.00	1616486	2116	5.69	763	765	763	993	535	764	763.93	0	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	764	12.32	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.42	N	033830	500	500 억	N	N	N	N
96	20241114	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	763	-1	5	-0.13	243397	319	0.86	763	763	763	993	535	764	763.00	0	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	763	12.31	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.35	684	20240909	11.55	1017	-24.98	20240102	684	11.55	20240909	1080	-29.35	20231123	684	11.55	20240909	0.42	N	033830	500	500 억	N	N	N	N
97	20241114	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0	802	783	770	751	738	776	744	500	229	500	550	1	1	100000000	764	12.32	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.42	N	033830	500	500 억	N	N	N	N
98	20241113	160202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	-21	5	-2.68	27847470	36257	59.24	775	789	757	1020	550	785	768.06	12	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	764	12.32	0.59	12	0.04	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.42	N	033830	500	500 억	N	N	N	N
99	20241113	150218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	-21	5	-2.68	23821266	30988	50.63	775	789	757	1020	550	785	768.73	1378	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	764	12.32	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.42	N	033830	500	500 억	N	N	N	N
100	20241113	140214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	768	-17	5	-2.17	19765151	25643	41.90	775	789	760	1020	550	785	770.78	1373	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	768	12.39	0.59	12	0.03	62.00	1302.00	1080	20231123	-28.89	684	20240909	12.28	1017	-24.48	20240102	684	12.28	20240909	1080	-28.89	20231123	684	12.28	20240909	0.42	N	033830	500	500 억	N	N	N	N
101	20241113	130213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	771	-14	5	-1.78	9675492	12424	20.30	775	789	770	1020	550	785	778.77	3	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	771	12.44	0.59	12	0.01	62.00	1302.00	1080	20231123	-28.61	684	20240909	12.72	1017	-24.19	20240102	684	12.72	20240909	1080	-28.61	20231123	684	12.72	20240909	0.42	N	033830	500	500 억	N	N	N	N
102	20241113	120210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	778	-7	5	-0.89	7782681	9979	16.31	775	789	772	1020	550	785	779.91	1	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	778	12.55	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.96	684	20240909	13.74	1017	-23.50	20240102	684	13.74	20240909	1080	-27.96	20231123	684	13.74	20240909	0.42	N	033830	500	500 억	N	N	N	N
103	20241113	110209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-3	5	-0.38	4812098	6145	10.04	775	789	775	1020	550	785	783.09	1	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	782	12.61	0.60	12	0.01	62.00	1302.00	1080	20231123	-27.59	684	20240909	14.33	1017	-23.11	20240102	684	14.33	20240909	1080	-27.59	20231123	684	14.33	20240909	0.42	N	033830	500	500 억	N	N	N	N
104	20241113	100210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	1	2	0.13	2403769	3064	5.01	775	789	775	1020	550	785	784.52	1	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	786	12.68	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.22	684	20240909	14.91	1017	-22.71	20240102	684	14.91	20240909	1080	-27.22	20231123	684	14.91	20240909	0.42	N	033830	500	500 억	N	N	N	N
105	20241113	090205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	775	-10	5	-1.27	157325	203	0.33	775	775	775	1020	550	785	775.00	1	811	798	788	775	765	793	770	500	235	500	560	1	1	100000000	775	12.50	0.60	12	0.00	62.00	1302.00	1080	20231123	-28.24	684	20240909	13.30	1017	-23.80	20240102	684	13.30	20240909	1080	-28.24	20231123	684	13.30	20240909	0.42	N	033830	500	500 억	N	N	N	N
106	20241112	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-25	5	-3.09	48062618	61102	81.69	790	801	778	1053	567	810	786.60	72	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	785	12.66	0.60	12	0.06	62.00	1302.00	1080	20231123	-27.31	684	20240909	14.77	1017	-22.81	20240102	684	14.77	20240909	1080	-27.31	20231123	684	14.77	20240909	0.42	N	033830	500	500 억	N	N	N	N
107	20241112	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	-18	5	-2.22	41338123	52544	70.25	790	801	778	1053	567	810	786.73	1419	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	792	12.77	0.61	12	0.05	62.00	1302.00	1080	20231123	-26.67	684	20240909	15.79	1017	-22.12	20240102	684	15.79	20240909	1080	-26.67	20231123	684	15.79	20240909	0.42	N	033830	500	500 억	N	N	N	N
108	20241112	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-21	5	-2.59	41101588	52245	69.85	790	801	778	1053	567	810	786.71	1419	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	789	12.73	0.61	12	0.05	62.00	1302.00	1080	20231123	-26.94	684	20240909	15.35	1017	-22.42	20240102	684	15.35	20240909	1080	-26.94	20231123	684	15.35	20240909	0.42	N	033830	500	500 억	N	N	N	N
109	20241112	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	-22	5	-2.72	39412440	50107	66.99	790	801	778	1053	567	810	786.57	1419	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	788	12.71	0.61	12	0.05	62.00	1302.00	1080	20231123	-27.04	684	20240909	15.20	1017	-22.52	20240102	684	15.20	20240909	1080	-27.04	20231123	684	15.20	20240909	0.42	N	033830	500	500 억	N	N	N	N
110	20241112	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-25	5	-3.09	32522902	41306	55.22	790	801	778	1053	567	810	787.37	1419	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	785	12.66	0.60	12	0.04	62.00	1302.00	1080	20231123	-27.31	684	20240909	14.77	1017	-22.81	20240102	684	14.77	20240909	1080	-27.31	20231123	684	14.77	20240909	0.42	N	033830	500	500 억	N	N	N	N
111	20241112	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-28	5	-3.46	26515160	33693	45.04	790	800	778	1053	567	810	786.96	1292	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	782	12.61	0.60	12	0.03	62.00	1302.00	1080	20231123	-27.59	684	20240909	14.33	1017	-23.11	20240102	684	14.33	20240909	1080	-27.59	20231123	684	14.33	20240909	0.42	N	033830	500	500 억	N	N	N	N
112	20241112	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-27	5	-3.33	21865510	27745	37.09	790	800	778	1053	567	810	788.09	1292	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	783	12.63	0.60	12	0.03	62.00	1302.00	1080	20231123	-27.50	684	20240909	14.47	1017	-23.01	20240102	684	14.47	20240909	1080	-27.50	20231123	684	14.47	20240909	0.42	N	033830	500	500 억	N	N	N	N
113	20241112	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	-12	5	-1.48	9750161	12316	16.47	790	800	790	1053	567	810	791.67	1285	860	834	814	788	768	825	779	500	243	500	580	1	1	100000000	798	12.87	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.11	684	20240909	16.67	1017	-21.53	20240102	684	16.67	20240909	1080	-26.11	20231123	684	16.67	20240909	0.42	N	033830	500	500 억	N	N	N	N
114	20241111	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-22	5	-2.64	60351590	74768	420.28	832	840	794	1081	583	832	807.18	-64	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	810	13.06	0.62	12	0.07	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1080	-25.00	20231123	684	18.42	20240909	0.42	N	033830	500	500 억	N	N	N	N
115	20241111	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-27	5	-3.25	49823820	61739	347.04	832	840	794	1081	583	832	807.01	0	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	805	12.98	0.62	12	0.06	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.42	N	033830	500	500 억	N	N	N	N
116	20241111	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-27	5	-3.25	47404771	58734	330.15	832	840	794	1081	583	832	807.11	0	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	805	12.98	0.62	12	0.06	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.42	N	033830	500	500 억	N	N	N	N
117	20241111	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-32	5	-3.85	37740304	46774	262.92	832	840	794	1081	583	832	806.87	2	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	800	12.90	0.61	12	0.05	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1080	-25.93	20231123	684	16.96	20240909	0.42	N	033830	500	500 억	N	N	N	N
118	20241111	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-28	5	-3.37	35937950	44519	250.25	832	840	794	1081	583	832	807.25	2	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	804	12.97	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.42	N	033830	500	500 억	N	N	N	N
119	20241111	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-28	5	-3.37	33206820	41117	231.12	832	840	794	1081	583	832	807.62	2	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	804	12.97	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.42	N	033830	500	500 억	N	N	N	N
120	20241111	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	-14	5	-1.68	7161527	8688	48.84	832	840	816	1081	583	832	824.30	0	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	818	13.19	0.63	12	0.01	62.00	1302.00	1080	20231123	-24.26	684	20240909	19.59	1017	-19.57	20240102	684	19.59	20240909	1080	-24.26	20231123	684	19.59	20240909	0.42	N	033830	500	500 억	N	N	N	N
121	20241111	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	8	2	0.96	251868	301	1.69	832	840	832	1081	583	832	836.77	-1	838	835	829	826	820	836	827	500	249	500	590	1	1	100000000	840	13.55	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.42	N	033830	500	500 억	N	N	N	N
122	20241108	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	5	2	0.60	14751685	17790	155.70	823	832	823	1075	579	827	829.21	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	832	13.42	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
123	20241108	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	5	2	0.60	11486377	13843	121.15	823	832	823	1075	579	827	829.76	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	832	13.42	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
124	20241108	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	5	2	0.60	11486377	13843	121.15	823	832	823	1075	579	827	829.76	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	832	13.42	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
125	20241108	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	5	2	0.60	11052922	13322	116.59	823	832	823	1075	579	827	829.67	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	832	13.42	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
126	20241108	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	4	2	0.48	8127815	9802	85.79	823	831	823	1075	579	827	829.20	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	831	13.40	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.06	684	20240909	21.49	1017	-18.29	20240102	684	21.49	20240909	1080	-23.06	20231123	684	21.49	20240909	0.43	N	033830	500	500 억	N	N	N	N
127	20241108	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	3	2	0.36	2270629	2738	23.96	823	830	823	1075	579	827	829.30	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	830	13.39	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
128	20241108	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	3	2	0.36	2268969	2736	23.95	823	830	823	1075	579	827	829.30	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	830	13.39	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
129	20241108	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-4	5	-0.48	4115	5	0.04	823	823	823	1075	579	827	823.00	0	839	833	824	818	809	828	813	500	248	500	590	1	1	100000000	823	13.27	0.63	12	0.00	62.00	1302.00	1080	20231123	-23.80	684	20240909	20.32	1017	-19.08	20240102	684	20.32	20240909	1080	-23.80	20231123	684	20.32	20240909	0.43	N	033830	500	500 억	N	N	N	N
130	20241107	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	827	-3	5	-0.36	9261252	11285	44.52	830	830	815	1079	581	830	820.67	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	827	13.34	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.43	684	20240909	20.91	1017	-18.68	20240102	684	20.91	20240909	1080	-23.43	20231123	684	20.91	20240909	0.43	N	033830	500	500 억	N	N	N	N
131	20241107	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-9	5	-1.08	7501138	9155	36.12	830	830	815	1079	581	830	819.35	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
132	20241107	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-9	5	-1.08	7447732	9090	35.86	830	830	815	1079	581	830	819.33	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
133	20241107	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-9	5	-1.08	7362438	8986	35.45	830	830	815	1079	581	830	819.32	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
134	20241107	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-9	5	-1.08	6878058	8396	33.12	830	830	815	1079	581	830	819.21	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
135	20241107	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	816	-14	5	-1.69	6749995	8240	32.51	830	830	815	1079	581	830	819.17	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	816	13.16	0.63	12	0.01	62.00	1302.00	1080	20231123	-24.44	684	20240909	19.30	1017	-19.76	20240102	684	19.30	20240909	1080	-24.44	20231123	684	19.30	20240909	0.43	N	033830	500	500 억	N	N	N	N
136	20241107	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-7	5	-0.84	5157209	6286	24.80	830	830	817	1079	581	830	820.43	1	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	823	13.27	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.80	684	20240909	20.32	1017	-19.08	20240102	684	20.32	20240909	1080	-23.80	20231123	684	20.32	20240909	0.43	N	033830	500	500 억	N	N	N	N
137	20241107	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	0	3	0.00	0	0	0.00	0	0	0	1079	581	830	0.00	0	844	837	829	822	814	833	818	500	249	500	590	1	1	100000000	830	13.39	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
138	20241106	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-5	5	-0.60	20955468	25344	186.78	836	836	821	1085	585	835	826.84	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	830	13.39	0.64	12	0.03	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
139	20241106	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-12	5	-1.44	16945294	20507	151.13	836	836	823	1085	585	835	826.32	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	823	13.27	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.80	684	20240909	20.32	1017	-19.08	20240102	684	20.32	20240909	1080	-23.80	20231123	684	20.32	20240909	0.43	N	033830	500	500 억	N	N	N	N
140	20241106	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	826	-9	5	-1.08	14605918	17668	130.21	836	836	825	1085	585	835	826.69	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	826	13.32	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.52	684	20240909	20.76	1017	-18.78	20240102	684	20.76	20240909	1080	-23.52	20231123	684	20.76	20240909	0.43	N	033830	500	500 억	N	N	N	N
141	20241106	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-6	5	-0.72	11998850	14511	106.94	836	836	826	1085	585	835	826.88	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	829	13.37	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.24	684	20240909	21.20	1017	-18.49	20240102	684	21.20	20240909	1080	-23.24	20231123	684	21.20	20240909	0.43	N	033830	500	500 억	N	N	N	N
142	20241106	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-6	5	-0.72	6545109	7910	58.29	836	836	826	1085	585	835	827.45	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	829	13.37	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.24	684	20240909	21.20	1017	-18.49	20240102	684	21.20	20240909	1080	-23.24	20231123	684	21.20	20240909	0.43	N	033830	500	500 억	N	N	N	N
143	20241106	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	827	-8	5	-0.96	2429931	2934	21.62	836	836	826	1085	585	835	828.20	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	827	13.34	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.43	684	20240909	20.91	1017	-18.68	20240102	684	20.91	20240909	1080	-23.43	20231123	684	20.91	20240909	0.43	N	033830	500	500 억	N	N	N	N
144	20241106	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-6	5	-0.72	1834448	2215	16.32	836	836	827	1085	585	835	828.19	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	829	13.37	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.24	684	20240909	21.20	1017	-18.49	20240102	684	21.20	20240909	1080	-23.24	20231123	684	21.20	20240909	0.43	N	033830	500	500 억	N	N	N	N
145	20241106	090400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	1	2	0.12	836	1	0.01	836	836	836	1085	585	835	836.00	0	855	844	837	826	819	850	832	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
146	20241105	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-4	5	-0.48	11320520	13567	50.39	833	848	830	1090	588	839	834.42	0	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	835	13.47	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.43	N	033830	500	500 억	N	N	N	N
147	20241105	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-7	5	-0.83	10095808	12093	44.91	833	848	830	1090	588	839	834.85	0	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	832	13.42	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
148	20241105	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-5	5	-0.60	9910686	11871	44.09	833	848	830	1090	588	839	834.87	0	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.43	N	033830	500	500 억	N	N	N	N
149	20241105	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-5	5	-0.60	7098884	8493	31.54	833	848	830	1090	588	839	835.85	-1	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.43	N	033830	500	500 억	N	N	N	N
150	20241105	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-5	5	-0.60	6592103	7886	29.29	833	848	830	1090	588	839	835.92	-1	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.43	N	033830	500	500 억	N	N	N	N
151	20241105	110348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-3	5	-0.36	5699543	6817	25.32	833	848	830	1090	588	839	836.08	-1	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	836	13.48	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
152	20241105	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	0	3	0.00	5618321	6720	24.96	833	848	830	1090	588	839	836.06	-1	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	839	13.53	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.31	684	20240909	22.66	1017	-17.50	20240102	684	22.66	20240909	1080	-22.31	20231123	684	22.66	20240909	0.43	N	033830	500	500 억	N	N	N	N
153	20241105	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-7	5	-0.83	1138691	1367	5.08	833	833	832	1090	588	839	832.99	0	846	842	836	832	826	844	834	500	251	500	600	1	1	100000000	832	13.42	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
154	20241104	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	3	2	0.36	22346421	26793	159.25	836	840	830	1086	586	836	834.04	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	839	13.53	0.64	12	0.03	62.00	1302.00	1080	20231123	-22.31	684	20240909	22.66	1017	-17.50	20240102	684	22.66	20240909	1080	-22.31	20231123	684	22.66	20240909	0.43	N	033830	500	500 억	N	N	N	N
155	20241104	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	0	3	0.00	18831756	22594	134.29	836	837	830	1086	586	836	833.48	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
156	20241104	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-1	5	-0.12	13199683	15831	94.09	836	837	830	1086	586	836	833.79	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	835	13.47	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.43	N	033830	500	500 억	N	N	N	N
157	20241104	130320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-6	5	-0.72	12060261	14462	85.96	836	837	830	1086	586	836	833.93	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	830	13.39	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
158	20241104	120346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-2	5	-0.24	7890098	9444	56.13	836	837	832	1086	586	836	835.46	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.43	N	033830	500	500 억	N	N	N	N
159	20241104	110345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	0	3	0.00	5900947	7058	41.95	836	837	835	1086	586	836	836.07	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
160	20241104	100342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	0	3	0.00	5100058	6100	36.26	836	837	835	1086	586	836	836.08	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
161	20241104	090344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	0	3	0.00	3028829	3623	21.53	836	837	836	1086	586	836	836.00	0	861	848	837	824	813	843	819	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
162	20241101	160335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-13	5	-1.53	14063701	16825	49.96	842	850	826	1103	595	849	835.88	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	836	13.48	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
163	20241101	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-11	5	-1.30	11125834	13332	39.59	842	850	826	1103	595	849	834.52	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	838	13.52	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.41	684	20240909	22.51	1017	-17.60	20240102	684	22.51	20240909	1080	-22.41	20231123	684	22.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
164	20241101	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-12	5	-1.41	10154105	12171	36.14	842	850	826	1103	595	849	834.29	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	837	13.50	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.50	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1080	-22.50	20231123	684	22.37	20240909	0.43	N	033830	500	500 억	N	N	N	N
165	20241101	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-13	5	-1.53	9849479	11807	35.06	842	850	826	1103	595	849	834.21	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	836	13.48	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
166	20241101	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	-9	5	-1.06	8505765	10200	30.29	842	850	826	1103	595	849	833.90	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	840	13.55	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.43	N	033830	500	500 억	N	N	N	N
167	20241101	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	1	2	0.12	7427547	8918	26.48	842	850	826	1103	595	849	832.87	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	850	13.71	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.30	684	20240909	24.27	1017	-16.42	20240102	684	24.27	20240909	1080	-21.30	20231123	684	24.27	20240909	0.43	N	033830	500	500 억	N	N	N	N
168	20241101	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-16	5	-1.88	6171452	7425	22.05	842	842	826	1103	595	849	831.17	3	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	833	13.44	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.87	684	20240909	21.78	1017	-18.09	20240102	684	21.78	20240909	1080	-22.87	20231123	684	21.78	20240909	0.43	N	033830	500	500 억	N	N	N	N
169	20241101	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-7	5	-0.82	90936	108	0.32	842	842	842	1103	595	849	842.00	0	868	858	842	832	816	863	837	500	254	500	610	1	1	100000000	842	13.58	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History