KissMeData/348080/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	698	-34	5	-4.64	319977351	457694	102.00	732	732	685	951	513	732	699.11	5.46	-18050	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	329	-1.53	0.76	12	0.97	-456.00	916.00	2870	20231204	-75.68	622	20240829	12.22	2335	-70.11	20240103	622	12.22	20240829	2870	-75.68	20231204	622	12.22	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
3	20241129	151326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	703	-29	5	-3.96	315234566	450901	100.49	732	732	685	951	513	732	699.12	5.46	-18047	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	331	-1.54	0.77	12	0.96	-456.00	916.00	2870	20231204	-75.51	622	20240829	13.02	2335	-69.89	20240103	622	13.02	20240829	2870	-75.51	20231204	622	13.02	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
4	20241129	141329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	702	-30	5	-4.10	275339851	393774	87.76	732	732	685	951	513	732	699.23	5.46	-14074	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	331	-1.54	0.77	12	0.84	-456.00	916.00	2870	20231204	-75.54	622	20240829	12.86	2335	-69.94	20240103	622	12.86	20240829	2870	-75.54	20231204	622	12.86	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
5	20241129	131323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	694	-38	5	-5.19	254762008	364304	81.19	732	732	685	951	513	732	699.31	5.46	-1592	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	327	-1.52	0.76	12	0.77	-456.00	916.00	2870	20231204	-75.82	622	20240829	11.58	2335	-70.28	20240103	622	11.58	20240829	2870	-75.82	20231204	622	11.58	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
6	20241129	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	702	-30	5	-4.10	223282531	319207	71.14	732	732	685	951	513	732	699.49	5.46	-1051	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	331	-1.54	0.77	12	0.68	-456.00	916.00	2870	20231204	-75.54	622	20240829	12.86	2335	-69.94	20240103	622	12.86	20240829	2870	-75.54	20231204	622	12.86	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
7	20241129	111328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	702	-30	5	-4.10	212613598	304001	67.75	732	732	685	951	513	732	699.38	5.46	3812	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	331	-1.54	0.77	12	0.64	-456.00	916.00	2870	20231204	-75.54	622	20240829	12.86	2335	-69.94	20240103	622	12.86	20240829	2870	-75.54	20231204	622	12.86	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
8	20241129	101320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	689	-43	5	-5.87	191229927	273527	60.96	732	732	685	951	513	732	699.13	5.46	5426	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	325	-1.51	0.75	12	0.58	-456.00	916.00	2870	20231204	-75.99	622	20240829	10.77	2335	-70.49	20240103	622	10.77	20240829	2870	-75.99	20231204	622	10.77	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
9	20241129	091324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	711	-21	5	-2.87	43865714	61410	13.69	732	732	703	951	513	732	714.31	5.46	10442	786	758	741	713	696	750	705	236	219	500	490	1	1	47152010	335	-1.56	0.78	12	0.13	-456.00	916.00	2870	20231204	-75.23	622	20240829	14.31	2335	-69.55	20240103	622	14.31	20240829	2870	-75.23	20231204	622	14.31	20240829	0.01	N	348080	500	235 억	2575674	N	N	N	N
10	20241128	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	732	-27	5	-3.56	328955450	447479	73.74	752	769	724	986	532	759	735.13	5.28	82439	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	345	-1.61	0.80	12	0.95	-456.00	916.00	2870	20231204	-74.49	622	20240829	17.68	2335	-68.65	20240103	622	17.68	20240829	2870	-74.49	20231204	622	17.68	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
11	20241128	151331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	728	-31	5	-4.08	234550630	317887	52.39	752	769	724	986	532	759	737.84	5.28	14552	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	343	-1.60	0.79	12	0.67	-456.00	916.00	2870	20231204	-74.63	622	20240829	17.04	2335	-68.82	20240103	622	17.04	20240829	2870	-74.63	20231204	622	17.04	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
12	20241128	141329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	734	-25	5	-3.29	158183164	213365	35.16	752	769	732	986	532	759	741.37	5.28	16047	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	346	-1.61	0.80	12	0.45	-456.00	916.00	2870	20231204	-74.43	622	20240829	18.01	2335	-68.57	20240103	622	18.01	20240829	2870	-74.43	20231204	622	18.01	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
13	20241128	131326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	738	-21	5	-2.77	141956903	191260	31.52	752	769	732	986	532	759	742.22	5.28	19040	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	348	-1.62	0.81	12	0.41	-456.00	916.00	2870	20231204	-74.29	622	20240829	18.65	2335	-68.39	20240103	622	18.65	20240829	2870	-74.29	20231204	622	18.65	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
14	20241128	121325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	743	-16	5	-2.11	118336181	159104	26.22	752	769	734	986	532	759	743.77	5.28	14325	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	350	-1.63	0.81	12	0.34	-456.00	916.00	2870	20231204	-74.11	622	20240829	19.45	2335	-68.18	20240103	622	19.45	20240829	2870	-74.11	20231204	622	19.45	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
15	20241128	111328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	738	-21	5	-2.77	100236193	134552	22.17	752	769	737	986	532	759	744.96	5.28	13343	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	348	-1.62	0.81	12	0.29	-456.00	916.00	2870	20231204	-74.29	622	20240829	18.65	2335	-68.39	20240103	622	18.65	20240829	2870	-74.29	20231204	622	18.65	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
16	20241128	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	741	-18	5	-2.37	64269486	85928	14.16	752	769	740	986	532	759	747.95	5.28	8769	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	349	-1.62	0.81	12	0.18	-456.00	916.00	2870	20231204	-74.18	622	20240829	19.13	2335	-68.27	20240103	622	19.13	20240829	2870	-74.18	20231204	622	19.13	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
17	20241128	091324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	768	9	2	1.19	13289919	17786	2.93	752	769	740	986	532	759	747.21	5.28	7389	817	787	755	725	693	790	728	236	227	500	510	1	1	47152010	362	-1.68	0.84	12	0.04	-456.00	916.00	2870	20231204	-73.24	622	20240829	23.47	2335	-67.11	20240103	622	23.47	20240829	2870	-73.24	20231204	622	23.47	20240829	0.01	N	348080	500	235 억	2491516	N	N	N	N
18	20241127	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	759	-1	5	-0.13	452055349	601915	6.71	759	785	723	988	532	760	751.03	5.13	72700	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	358	-1.66	0.83	12	1.28	-456.00	916.00	2870	20231204	-73.55	622	20240829	22.03	2335	-67.49	20240103	622	22.03	20240829	2870	-73.55	20231204	622	22.03	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
19	20241127	151318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	4	2	0.53	438913550	584669	6.51	759	785	723	988	532	760	750.70	5.13	73408	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	360	-1.68	0.83	12	1.24	-456.00	916.00	2870	20231204	-73.38	622	20240829	22.83	2335	-67.28	20240103	622	22.83	20240829	2870	-73.38	20231204	622	22.83	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
20	20241127	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	5	2	0.66	409326893	545984	6.08	759	785	723	988	532	760	749.70	5.13	74406	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	361	-1.68	0.84	12	1.16	-456.00	916.00	2870	20231204	-73.34	622	20240829	22.99	2335	-67.24	20240103	622	22.99	20240829	2870	-73.34	20231204	622	22.99	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
21	20241127	131307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	753	-7	5	-0.92	348634313	466609	5.20	759	785	723	988	532	760	747.17	5.13	66775	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	355	-1.65	0.82	12	0.99	-456.00	916.00	2870	20231204	-73.76	622	20240829	21.06	2335	-67.75	20240103	622	21.06	20240829	2870	-73.76	20231204	622	21.06	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
22	20241127	121321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	746	-14	5	-1.84	326666849	437288	4.87	759	785	723	988	532	760	747.03	5.13	51671	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	352	-1.64	0.81	12	0.93	-456.00	916.00	2870	20231204	-74.01	622	20240829	19.94	2335	-68.05	20240103	622	19.94	20240829	2870	-74.01	20231204	622	19.94	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
23	20241127	111315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	750	-10	5	-1.32	302068260	404527	4.51	759	785	723	988	532	760	746.72	5.13	37578	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	354	-1.64	0.82	12	0.86	-456.00	916.00	2870	20231204	-73.87	622	20240829	20.58	2335	-67.88	20240103	622	20.58	20240829	2870	-73.87	20231204	622	20.58	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
24	20241127	101315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	755	-5	5	-0.66	251797704	338307	3.77	759	769	723	988	532	760	744.29	5.13	28960	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	356	-1.66	0.82	12	0.72	-456.00	916.00	2870	20231204	-73.69	622	20240829	21.38	2335	-67.67	20240103	622	21.38	20240829	2870	-73.69	20231204	622	21.38	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
25	20241127	091314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	743	-17	5	-2.24	90417410	120317	1.34	759	769	740	988	532	760	751.49	5.13	18086	961	860	806	705	651	833	678	236	228	500	510	1	1	47152010	350	-1.63	0.81	12	0.26	-456.00	916.00	2870	20231204	-74.11	622	20240829	19.45	2335	-68.18	20240103	622	19.45	20240829	2870	-74.11	20231204	622	19.45	20240829	0.01	N	348080	500	235 억	2418983	N	N	N	N
26	20241126	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	760	62	2	8.88	7753792834	8933567	4521.20	833	907	752	907	489	698	868.09	5.30	-79982	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	358	-1.67	0.83	12	18.95	-456.00	916.00	2870	20231204	-73.52	622	20240829	22.19	2335	-67.45	20240103	622	22.19	20240829	2870	-73.52	20231204	622	22.19	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
27	20241126	151307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	770	72	2	10.32	7570690284	8693709	4399.81	833	907	762	907	489	698	870.82	5.30	-77354	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	363	-1.69	0.84	12	18.44	-456.00	916.00	2870	20231204	-73.17	622	20240829	23.79	2335	-67.02	20240103	622	23.79	20240829	2870	-73.17	20231204	622	23.79	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
28	20241126	141309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	877	179	2	25.64	6449303317	7346255	3717.87	833	907	820	907	489	698	877.90	5.30	-61950	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	414	-1.92	0.96	12	15.58	-456.00	916.00	2870	20231204	-69.44	622	20240829	41.00	2335	-62.44	20240103	622	41.00	20240829	2870	-69.44	20231204	622	41.00	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
29	20241126	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	869	171	2	24.50	5933744168	6750198	3416.21	833	907	820	907	489	698	879.05	5.30	4854	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	410	-1.91	0.95	12	14.32	-456.00	916.00	2870	20231204	-69.72	622	20240829	39.71	2335	-62.78	20240103	622	39.71	20240829	2870	-69.72	20231204	622	39.71	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
30	20241126	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	152	2	21.78	4505133054	5113863	2588.08	833	907	820	907	489	698	880.96	5.30	-30393	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	401	-1.86	0.93	12	10.85	-456.00	916.00	2870	20231204	-70.38	622	20240829	36.66	2335	-63.60	20240103	622	36.66	20240829	2870	-70.38	20231204	622	36.66	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
31	20241126	111314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	889	191	2	27.36	3520960807	3981413	2014.96	833	907	820	907	489	698	884.35	5.30	73393	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	419	-1.95	0.97	12	8.44	-456.00	916.00	2870	20231204	-69.02	622	20240829	42.93	2335	-61.93	20240103	622	42.93	20240829	2870	-69.02	20231204	622	42.93	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
32	20241126	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	907	209	1	29.94	1328539155	1509031	763.71	833	907	820	907	489	698	880.39	5.30	115245	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	428	-1.99	0.99	12	3.20	-456.00	916.00	2870	20231204	-68.40	622	20240829	45.82	2335	-61.16	20240103	622	45.82	20240829	2870	-68.40	20231204	622	45.82	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
33	20241126	091312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	907	209	1	29.94	1183784676	1349434	682.94	833	907	820	907	489	698	877.25	5.30	115245	740	719	699	678	658	729	688	236	209	500	470	1	1	47152010	428	-1.99	0.99	12	2.86	-456.00	916.00	2870	20231204	-68.40	622	20240829	45.82	2335	-61.16	20240103	622	45.82	20240829	2870	-68.40	20231204	622	45.82	20240829	0.01	N	348080	500	235 억	2496788	N	N	N	N
34	20241125	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	698	8	2	1.16	93781780	134810	115.39	679	720	679	897	483	690	695.66	5.27	12815	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	329	-1.53	0.76	12	0.29	-456.00	916.00	2870	20231204	-75.68	622	20240829	12.22	2335	-70.11	20240103	622	12.22	20240829	2870	-75.68	20231204	622	12.22	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
35	20241125	151304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	697	7	2	1.01	92013753	132277	113.22	679	720	679	897	483	690	695.61	5.27	12754	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	329	-1.53	0.76	12	0.28	-456.00	916.00	2870	20231204	-75.71	622	20240829	12.06	2335	-70.15	20240103	622	12.06	20240829	2870	-75.71	20231204	622	12.06	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
36	20241125	141300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	695	5	2	0.72	73088157	104972	89.85	679	720	679	897	483	690	696.26	5.27	12735	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	328	-1.52	0.76	12	0.22	-456.00	916.00	2870	20231204	-75.78	622	20240829	11.74	2335	-70.24	20240103	622	11.74	20240829	2870	-75.78	20231204	622	11.74	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
37	20241125	131250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	698	8	2	1.16	68183668	97909	83.80	679	720	679	897	483	690	696.40	5.27	14695	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	329	-1.53	0.76	12	0.21	-456.00	916.00	2870	20231204	-75.68	622	20240829	12.22	2335	-70.11	20240103	622	12.22	20240829	2870	-75.68	20231204	622	12.22	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
38	20241125	121305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	696	6	2	0.87	55841666	80218	68.66	679	720	679	897	483	690	696.12	5.27	13913	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	328	-1.53	0.76	12	0.17	-456.00	916.00	2870	20231204	-75.75	622	20240829	11.90	2335	-70.19	20240103	622	11.90	20240829	2870	-75.75	20231204	622	11.90	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
39	20241125	111259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	700	10	2	1.45	22618331	32266	27.62	679	720	679	897	483	690	701.00	5.27	-7064	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	330	-1.54	0.76	12	0.07	-456.00	916.00	2870	20231204	-75.61	622	20240829	12.54	2335	-70.02	20240103	622	12.54	20240829	2870	-75.61	20231204	622	12.54	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
40	20241125	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	701	11	2	1.59	10605530	15100	12.92	679	720	679	897	483	690	702.35	5.27	-6946	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	331	-1.54	0.77	12	0.03	-456.00	916.00	2870	20231204	-75.57	622	20240829	12.70	2335	-69.98	20240103	622	12.70	20240829	2870	-75.57	20231204	622	12.70	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
41	20241125	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	720	30	2	4.35	1391072	1935	1.66	679	720	679	897	483	690	718.90	5.27	0	740	715	700	675	660	707	667	236	207	500	460	1	1	47152010	339	-1.58	0.79	12	0.00	-456.00	916.00	2870	20231204	-74.91	622	20240829	15.76	2335	-69.16	20240103	622	15.76	20240829	2870	-74.91	20231204	622	15.76	20240829	0.01	N	348080	500	235 억	2484087	N	N	N	N
42	20241122	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	690	5	2	0.73	80094525	114542	58.20	714	725	685	890	480	685	699.26	5.25	10046	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	325	-1.51	0.75	12	0.24	-456.00	916.00	2870	20231204	-75.96	622	20240829	10.93	2335	-70.45	20240103	622	10.93	20240829	2870	-75.96	20231204	622	10.93	20240829	0.01	N	348080	500	235 억	2474322	N	Y	N	N
43	20241122	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	697	12	2	1.75	78592604	112366	57.09	714	725	685	890	480	685	699.43	5.25	10366	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	329	-1.53	0.76	12	0.24	-456.00	916.00	2870	20231204	-75.71	622	20240829	12.06	2335	-70.15	20240103	622	12.06	20240829	2870	-75.71	20231204	622	12.06	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
44	20241122	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	685	0	3	0.00	71199841	101747	51.70	714	725	685	890	480	685	699.77	5.25	10145	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	323	-1.50	0.75	12	0.22	-456.00	916.00	2870	20231204	-76.13	622	20240829	10.13	2335	-70.66	20240103	622	10.13	20240829	2870	-76.13	20231204	622	10.13	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
45	20241122	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	705	20	2	2.92	62802511	89674	45.56	714	725	685	890	480	685	700.34	5.25	9719	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	332	-1.55	0.77	12	0.19	-456.00	916.00	2870	20231204	-75.44	622	20240829	13.34	2335	-69.81	20240103	622	13.34	20240829	2870	-75.44	20231204	622	13.34	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
46	20241122	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	708	23	2	3.36	53406899	76353	38.79	714	725	685	890	480	685	699.47	5.25	6336	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	334	-1.55	0.77	12	0.16	-456.00	916.00	2870	20231204	-75.33	622	20240829	13.83	2335	-69.68	20240103	622	13.83	20240829	2870	-75.33	20231204	622	13.83	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
47	20241122	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	704	19	2	2.77	45374165	64991	33.02	714	725	685	890	480	685	698.16	5.25	10364	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	332	-1.54	0.77	12	0.14	-456.00	916.00	2870	20231204	-75.47	622	20240829	13.18	2335	-69.85	20240103	622	13.18	20240829	2870	-75.47	20231204	622	13.18	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
48	20241122	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	699	14	2	2.04	27439021	39443	20.04	714	714	685	890	480	685	695.66	5.25	5759	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	330	-1.53	0.76	12	0.08	-456.00	916.00	2870	20231204	-75.64	622	20240829	12.38	2335	-70.06	20240103	622	12.38	20240829	2870	-75.64	20231204	622	12.38	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
49	20241122	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	707	22	2	3.21	10129230	14531	7.38	714	714	690	890	480	685	697.08	5.25	7205	715	700	681	666	647	707	673	236	205	500	460	1	1	47152010	333	-1.55	0.77	12	0.03	-456.00	916.00	2870	20231204	-75.37	622	20240829	13.67	2335	-69.72	20240103	622	13.67	20240829	2870	-75.37	20231204	622	13.67	20240829	0.01	N	348080	500	235 억	2474322	N	N	N	N
50	20241121	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	685	-3	5	-0.44	134163467	196398	74.55	666	696	662	894	482	688	683.12	5.29	-19118	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	323	-1.50	0.75	12	0.42	-456.00	916.00	2870	20231204	-76.13	622	20240829	10.13	2335	-70.66	20240103	622	10.13	20240829	2870	-76.13	20231204	622	10.13	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
51	20241121	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	692	4	2	0.58	133591926	195567	74.24	666	696	662	894	482	688	683.10	5.29	-18649	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	326	-1.52	0.76	12	0.41	-456.00	916.00	2870	20231204	-75.89	622	20240829	11.25	2335	-70.36	20240103	622	11.25	20240829	2870	-75.89	20231204	622	11.25	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
52	20241121	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	692	4	2	0.58	124542966	182476	69.27	666	696	662	894	482	688	682.52	5.29	-19738	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	326	-1.52	0.76	12	0.39	-456.00	916.00	2870	20231204	-75.89	622	20240829	11.25	2335	-70.36	20240103	622	11.25	20240829	2870	-75.89	20231204	622	11.25	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
53	20241121	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	691	3	2	0.44	121305019	177772	67.48	666	696	662	894	482	688	682.36	5.29	-18583	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	326	-1.52	0.75	12	0.38	-456.00	916.00	2870	20231204	-75.92	622	20240829	11.09	2335	-70.41	20240103	622	11.09	20240829	2870	-75.92	20231204	622	11.09	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
54	20241121	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	692	4	2	0.58	115605868	169512	64.35	666	696	662	894	482	688	681.99	5.29	-19827	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	326	-1.52	0.76	12	0.36	-456.00	916.00	2870	20231204	-75.89	622	20240829	11.25	2335	-70.36	20240103	622	11.25	20240829	2870	-75.89	20231204	622	11.25	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
55	20241121	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	692	4	2	0.58	107746956	158113	60.02	666	696	662	894	482	688	681.46	5.29	-18830	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	326	-1.52	0.76	12	0.34	-456.00	916.00	2870	20231204	-75.89	622	20240829	11.25	2335	-70.36	20240103	622	11.25	20240829	2870	-75.89	20231204	622	11.25	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
56	20241121	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	680	-8	5	-1.16	75998904	112246	42.61	666	692	662	894	482	688	677.07	5.29	-17762	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	321	-1.49	0.74	12	0.24	-456.00	916.00	2870	20231204	-76.31	622	20240829	9.32	2335	-70.88	20240103	622	9.32	20240829	2870	-76.31	20231204	622	9.32	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
57	20241121	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	684	-4	5	-0.58	19423508	28592	10.85	666	692	666	894	482	688	679.33	5.29	-6415	722	705	695	678	668	700	673	236	206	500	460	1	1	47152010	323	-1.50	0.75	12	0.06	-456.00	916.00	2870	20231204	-76.17	622	20240829	9.97	2335	-70.71	20240103	622	9.97	20240829	2870	-76.17	20231204	622	9.97	20240829	0.01	N	348080	500	235 억	2493360	N	N	N	N
58	20241120	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	688	-32	5	-4.44	182128931	263408	190.91	712	712	685	936	504	720	691.43	5.30	-7859	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	324	-1.51	0.75	12	0.56	-456.00	916.00	2870	20231204	-76.03	622	20240829	10.61	2335	-70.54	20240103	622	10.61	20240829	2870	-76.03	20231204	622	10.61	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
59	20241120	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	688	-32	5	-4.44	176167397	254743	184.63	712	712	685	936	504	720	691.55	5.30	-4300	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	324	-1.51	0.75	12	0.54	-456.00	916.00	2870	20231204	-76.03	622	20240829	10.61	2335	-70.54	20240103	622	10.61	20240829	2870	-76.03	20231204	622	10.61	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
60	20241120	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	690	-30	5	-4.17	150078747	216929	157.22	712	712	685	936	504	720	691.83	5.30	-3254	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	325	-1.51	0.75	12	0.46	-456.00	916.00	2870	20231204	-75.96	622	20240829	10.93	2335	-70.45	20240103	622	10.93	20240829	2870	-75.96	20231204	622	10.93	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
61	20241120	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	690	-30	5	-4.17	137762778	199086	144.29	712	712	685	936	504	720	691.98	5.30	1746	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	325	-1.51	0.75	12	0.42	-456.00	916.00	2870	20231204	-75.96	622	20240829	10.93	2335	-70.45	20240103	622	10.93	20240829	2870	-75.96	20231204	622	10.93	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
62	20241120	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	688	-32	5	-4.44	112602585	162513	117.78	712	712	688	936	504	720	692.88	5.30	-1505	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	324	-1.51	0.75	12	0.34	-456.00	916.00	2870	20231204	-76.03	622	20240829	10.61	2335	-70.54	20240103	622	10.61	20240829	2870	-76.03	20231204	622	10.61	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
63	20241120	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	693	-27	5	-3.75	102242700	147500	106.90	712	712	688	936	504	720	693.17	5.30	-1554	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	327	-1.52	0.76	12	0.31	-456.00	916.00	2870	20231204	-75.85	622	20240829	11.41	2335	-70.32	20240103	622	11.41	20240829	2870	-75.85	20231204	622	11.41	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
64	20241120	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	698	-22	5	-3.06	62286438	89607	64.94	712	712	688	936	504	720	695.11	5.30	-2643	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	329	-1.53	0.76	12	0.19	-456.00	916.00	2870	20231204	-75.68	622	20240829	12.22	2335	-70.11	20240103	622	12.22	20240829	2870	-75.68	20231204	622	12.22	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
65	20241120	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	695	-25	5	-3.47	28866181	41432	30.03	712	712	688	936	504	720	696.71	5.30	3116	788	753	733	698	678	744	689	236	216	500	480	1	1	47152010	328	-1.52	0.76	12	0.09	-456.00	916.00	2870	20231204	-75.78	622	20240829	11.74	2335	-70.24	20240103	622	11.74	20240829	2870	-75.78	20231204	622	11.74	20240829	0.01	N	348080	500	235 억	2501219	N	N	N	N
66	20241119	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	720	-1	5	-0.14	99539767	137733	67.45	768	768	713	937	505	721	722.70	5.35	-21978	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	339	-1.58	0.79	12	0.29	-456.00	916.00	2870	20231204	-74.91	622	20240829	15.76	2335	-69.16	20240103	622	15.76	20240829	2870	-74.91	20231204	622	15.76	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
67	20241119	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	721	0	3	0.00	71633119	98778	48.37	768	768	713	937	505	721	725.19	5.35	-26928	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	340	-1.58	0.79	12	0.21	-456.00	916.00	2870	20231204	-74.88	622	20240829	15.92	2335	-69.12	20240103	622	15.92	20240829	2870	-74.88	20231204	622	15.92	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
68	20241119	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	721	0	3	0.00	59826290	82344	40.32	768	768	713	937	505	721	726.54	5.35	-23330	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	340	-1.58	0.79	12	0.17	-456.00	916.00	2870	20231204	-74.88	622	20240829	15.92	2335	-69.12	20240103	622	15.92	20240829	2870	-74.88	20231204	622	15.92	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
69	20241119	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	722	1	2	0.14	59100961	81341	39.83	768	768	713	937	505	721	726.58	5.35	-23329	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	340	-1.58	0.79	12	0.17	-456.00	916.00	2870	20231204	-74.84	622	20240829	16.08	2335	-69.08	20240103	622	16.08	20240829	2870	-74.84	20231204	622	16.08	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
70	20241119	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	728	7	2	0.97	47953602	66009	32.32	768	768	713	937	505	721	726.47	5.35	-18059	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	343	-1.60	0.79	12	0.14	-456.00	916.00	2870	20231204	-74.63	622	20240829	17.04	2335	-68.82	20240103	622	17.04	20240829	2870	-74.63	20231204	622	17.04	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
71	20241119	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	719	-2	5	-0.28	39736058	54608	26.74	768	768	713	937	505	721	727.66	5.35	-16110	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	339	-1.58	0.78	12	0.12	-456.00	916.00	2870	20231204	-74.95	622	20240829	15.59	2335	-69.21	20240103	622	15.59	20240829	2870	-74.95	20231204	622	15.59	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
72	20241119	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	721	0	3	0.00	29732559	40710	19.94	768	768	721	937	505	721	730.35	5.35	-14986	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	340	-1.58	0.79	12	0.09	-456.00	916.00	2870	20231204	-74.88	622	20240829	15.92	2335	-69.12	20240103	622	15.92	20240829	2870	-74.88	20231204	622	15.92	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
73	20241119	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	737	16	2	2.22	5178626	6961	3.41	768	768	722	937	505	721	743.95	5.35	-4294	771	746	725	700	679	758	712	236	216	500	490	1	1	47152010	348	-1.62	0.80	12	0.01	-456.00	916.00	2870	20231204	-74.32	622	20240829	18.49	2335	-68.44	20240103	622	18.49	20240829	2870	-74.32	20231204	622	18.49	20240829	0.01	N	348080	500	235 억	2524545	N	N	N	N
74	20241118	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	721	-37	5	-4.88	148656300	203600	69.37	704	750	704	985	531	758	730.14	5.36	-4052	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	340	-1.58	0.79	12	0.43	-456.00	916.00	2920	20231109	-75.31	622	20240829	15.92	2335	-69.12	20240103	622	15.92	20240829	2870	-74.88	20231204	622	15.92	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
75	20241118	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	726	-32	5	-4.22	145196150	198816	67.74	704	750	704	985	531	758	730.30	5.36	-1349	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	342	-1.59	0.79	12	0.42	-456.00	916.00	2920	20231109	-75.14	622	20240829	16.72	2335	-68.91	20240103	622	16.72	20240829	2870	-74.70	20231204	622	16.72	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
76	20241118	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	740	-18	5	-2.37	132139126	180774	61.60	704	750	704	985	531	758	730.96	5.36	-1511	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	349	-1.62	0.81	12	0.38	-456.00	916.00	2920	20231109	-74.66	622	20240829	18.97	2335	-68.31	20240103	622	18.97	20240829	2870	-74.22	20231204	622	18.97	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
77	20241118	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	730	-28	5	-3.69	114966476	157066	53.52	704	750	704	985	531	758	731.96	5.36	-1395	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	344	-1.60	0.80	12	0.33	-456.00	916.00	2920	20231109	-75.00	622	20240829	17.36	2335	-68.74	20240103	622	17.36	20240829	2870	-74.56	20231204	622	17.36	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
78	20241118	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	737	-21	5	-2.77	94102009	128385	43.75	704	750	704	985	531	758	732.97	5.36	749	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	348	-1.62	0.80	12	0.27	-456.00	916.00	2920	20231109	-74.76	622	20240829	18.49	2335	-68.44	20240103	622	18.49	20240829	2870	-74.32	20231204	622	18.49	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
79	20241118	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	734	-24	5	-3.17	66081621	90094	30.70	704	750	704	985	531	758	733.47	5.36	4688	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	346	-1.61	0.80	12	0.19	-456.00	916.00	2920	20231109	-74.86	622	20240829	18.01	2335	-68.57	20240103	622	18.01	20240829	2870	-74.43	20231204	622	18.01	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
80	20241118	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	735	-23	5	-3.03	51180803	69821	23.79	704	750	704	985	531	758	733.03	5.36	5414	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	347	-1.61	0.80	12	0.15	-456.00	916.00	2920	20231109	-74.83	622	20240829	18.17	2335	-68.52	20240103	622	18.17	20240829	2870	-74.39	20231204	622	18.17	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
81	20241118	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	738	-20	5	-2.64	4270010	5964	2.03	704	750	704	985	531	758	715.96	5.36	-1016	810	783	748	721	686	797	735	236	227	500	510	1	1	47152010	348	-1.62	0.81	12	0.01	-456.00	916.00	2920	20231109	-74.73	622	20240829	18.65	2335	-68.39	20240103	622	18.65	20240829	2870	-74.29	20231204	622	18.65	20240829	0.01	N	348080	500	235 억	2528660	N	N	N	N
82	20241115	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	24	2	3.27	218100162	293460	217.71	734	775	713	954	514	734	743.20	5.80	83240	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	320	-1.66	0.83	12	0.70	-456.00	916.00	2970	20231108	-74.48	622	20240829	21.86	2335	-67.54	20240103	622	21.86	20240829	2870	-73.59	20231204	622	21.86	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
83	20241115	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	759	25	2	3.41	216949658	291937	216.58	734	775	713	954	514	734	743.14	5.80	84060	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	320	-1.66	0.83	12	0.69	-456.00	916.00	2970	20231108	-74.44	622	20240829	22.03	2335	-67.49	20240103	622	22.03	20240829	2870	-73.55	20231204	622	22.03	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
84	20241115	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	752	18	2	2.45	194564354	262489	194.73	734	775	713	954	514	734	741.23	5.80	80049	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	317	-1.65	0.82	12	0.62	-456.00	916.00	2970	20231108	-74.68	622	20240829	20.90	2335	-67.79	20240103	622	20.90	20240829	2870	-73.80	20231204	622	20.90	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
85	20241115	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	756	22	2	3.00	147417752	198599	147.33	734	775	713	954	514	734	742.29	5.80	44305	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	319	-1.66	0.83	12	0.47	-456.00	916.00	2970	20231108	-74.55	622	20240829	21.54	2335	-67.62	20240103	622	21.54	20240829	2870	-73.66	20231204	622	21.54	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
86	20241115	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	746	12	2	1.63	99643179	135709	100.68	734	767	713	954	514	734	734.24	5.80	48951	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	314	-1.64	0.81	12	0.32	-456.00	916.00	2970	20231108	-74.88	622	20240829	19.94	2335	-68.05	20240103	622	19.94	20240829	2870	-74.01	20231204	622	19.94	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
87	20241115	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	744	10	2	1.36	90735880	123552	91.66	734	767	713	954	514	734	734.39	5.80	39917	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	314	-1.63	0.81	12	0.29	-456.00	916.00	2970	20231108	-74.95	622	20240829	19.61	2335	-68.14	20240103	622	19.61	20240829	2870	-74.08	20231204	622	19.61	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
88	20241115	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	734	0	3	0.00	32722775	44663	33.13	734	767	713	954	514	734	732.66	5.80	-5685	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	309	-1.61	0.80	12	0.11	-456.00	916.00	2970	20231108	-75.29	622	20240829	18.01	2335	-68.57	20240103	622	18.01	20240829	2870	-74.43	20231204	622	18.01	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
89	20241115	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	720	-14	5	-1.91	3168418	4353	3.23	734	734	720	954	514	734	727.87	5.80	1816	826	779	747	700	668	764	685	211	220	500	490	1	1	42152010	303	-1.58	0.79	12	0.01	-456.00	916.00	2970	20231108	-75.76	622	20240829	15.76	2335	-69.16	20240103	622	15.76	20240829	2870	-74.91	20231204	622	15.76	20240829	0.01	N	348080	500	210 억	2445504	N	N	N	N
90	20241114	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	739	-8	5	-1.07	98886563	132938	104.09	747	794	715	971	523	747	743.85	5.80	2825	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	312	-1.62	0.81	12	0.32	-456.00	916.00	3005	20231107	-75.41	622	20240829	18.81	2335	-68.35	20240103	622	18.81	20240829	2870	-74.25	20231204	622	18.81	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
91	20241114	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	735	-12	5	-1.61	71409926	95617	74.87	747	794	715	971	523	747	746.83	5.80	2652	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	310	-1.61	0.80	12	0.23	-456.00	916.00	3005	20231107	-75.54	622	20240829	18.17	2335	-68.52	20240103	622	18.17	20240829	2870	-74.39	20231204	622	18.17	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
92	20241114	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	751	4	2	0.54	59407860	79376	62.15	747	794	715	971	523	747	748.44	5.80	-2004	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	317	-1.65	0.82	12	0.19	-456.00	916.00	3005	20231107	-75.01	622	20240829	20.74	2335	-67.84	20240103	622	20.74	20240829	2870	-73.83	20231204	622	20.74	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
93	20241114	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	749	2	2	0.27	36435499	48359	37.87	747	794	725	971	523	747	753.44	5.80	-203	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	316	-1.64	0.82	12	0.11	-456.00	916.00	3005	20231107	-75.07	622	20240829	20.42	2335	-67.92	20240103	622	20.42	20240829	2870	-73.90	20231204	622	20.42	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
94	20241114	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	751	4	2	0.54	34303315	45504	35.63	747	794	725	971	523	747	753.85	5.80	353	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	317	-1.65	0.82	12	0.11	-456.00	916.00	3005	20231107	-75.01	622	20240829	20.74	2335	-67.84	20240103	622	20.74	20240829	2870	-73.83	20231204	622	20.74	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
95	20241114	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	760	13	2	1.74	13028071	17126	13.41	747	794	725	971	523	747	760.72	5.80	-3138	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	320	-1.67	0.83	12	0.04	-456.00	916.00	3005	20231107	-74.71	622	20240829	22.19	2335	-67.45	20240103	622	22.19	20240829	2870	-73.52	20231204	622	22.19	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
96	20241114	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	763	16	2	2.14	3985018	5292	4.14	747	779	725	971	523	747	753.03	5.80	2749	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	322	-1.67	0.83	12	0.01	-456.00	916.00	3005	20231107	-74.61	622	20240829	22.67	2335	-67.32	20240103	622	22.67	20240829	2870	-73.41	20231204	622	22.67	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
97	20241114	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	747	0	3	0.00	0	0	0.00	0	0	0	971	523	747	0.00	5.80	0	825	785	764	724	703	775	714	211	224	500	500	1	1	42152010	315	-1.64	0.82	12	0.00	-456.00	916.00	3005	20231107	-75.14	622	20240829	20.10	2335	-68.01	20240103	622	20.10	20240829	2870	-73.97	20231204	622	20.10	20240829	0.01	N	348080	500	210 억	2444275	N	N	N	N
98	20241113	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	747	-21	5	-2.73	97675842	127703	20.93	771	804	743	998	538	768	764.87	5.87	-29505	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	315	-1.64	0.82	12	0.30	-456.00	916.00	3005	20231107	-75.14	622	20240829	20.10	2335	-68.01	20240103	622	20.10	20240829	2870	-73.97	20231204	622	20.10	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
99	20241113	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	750	-18	5	-2.34	95978680	125433	20.56	771	804	743	998	538	768	765.18	5.87	-28853	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	316	-1.64	0.82	12	0.30	-456.00	916.00	3005	20231107	-75.04	622	20240829	20.58	2335	-67.88	20240103	622	20.58	20240829	2870	-73.87	20231204	622	20.58	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
100	20241113	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	-10	5	-1.30	63741475	82800	13.57	771	804	745	998	538	768	769.82	5.87	-29627	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	320	-1.66	0.83	12	0.20	-456.00	916.00	3005	20231107	-74.78	622	20240829	21.86	2335	-67.54	20240103	622	21.86	20240829	2870	-73.59	20231204	622	21.86	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
101	20241113	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	750	-18	5	-2.34	61785445	80200	13.15	771	804	745	998	538	768	770.39	5.87	-28518	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	316	-1.64	0.82	12	0.19	-456.00	916.00	3005	20231107	-75.04	622	20240829	20.58	2335	-67.88	20240103	622	20.58	20240829	2870	-73.87	20231204	622	20.58	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
102	20241113	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	757	-11	5	-1.43	45695064	58815	9.64	771	804	756	998	538	768	776.93	5.87	-24256	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	319	-1.66	0.83	12	0.14	-456.00	916.00	3005	20231107	-74.81	622	20240829	21.70	2335	-67.58	20240103	622	21.70	20240829	2870	-73.62	20231204	622	21.70	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
103	20241113	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	-1	5	-0.13	39233631	50316	8.25	771	804	763	998	538	768	779.74	5.87	-21270	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	323	-1.68	0.84	12	0.12	-456.00	916.00	3005	20231107	-74.48	622	20240829	23.31	2335	-67.15	20240103	622	23.31	20240829	2870	-73.28	20231204	622	23.31	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
104	20241113	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	778	10	2	1.30	34825216	44566	7.30	771	804	764	998	538	768	781.43	5.87	-19350	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	328	-1.71	0.85	12	0.11	-456.00	916.00	3005	20231107	-74.11	622	20240829	25.08	2335	-66.68	20240103	622	25.08	20240829	2870	-72.89	20231204	622	25.08	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
105	20241113	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	798	30	2	3.91	10866115	13733	2.25	771	804	771	998	538	768	791.24	5.87	-8837	936	852	766	682	596	809	639	211	230	500	520	1	1	42152010	336	-1.75	0.87	12	0.03	-456.00	916.00	3005	20231107	-73.44	622	20240829	28.30	2335	-65.82	20240103	622	28.30	20240829	2870	-72.20	20231204	622	28.30	20240829	0.01	N	348080	500	210 억	2473662	N	N	N	N
106	20241112	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	768	-70	5	-8.35	452813859	605962	46.56	850	850	680	1089	587	838	747.26	5.80	29228	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	324	-1.68	0.84	12	1.44	-456.00	916.00	3030	20231103	-74.65	622	20240829	23.47	2335	-67.11	20240103	622	23.47	20240829	2870	-73.24	20231204	622	23.47	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
107	20241112	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	775	-63	5	-7.52	443985478	594504	45.68	850	850	680	1089	587	838	746.82	5.80	30000	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	327	-1.70	0.85	12	1.41	-456.00	916.00	3030	20231103	-74.42	622	20240829	24.60	2335	-66.81	20240103	622	24.60	20240829	2870	-73.00	20231204	622	24.60	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
108	20241112	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	772	-66	5	-7.88	429836064	576315	44.28	850	850	680	1089	587	838	745.84	5.80	35353	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	325	-1.69	0.84	12	1.37	-456.00	916.00	3030	20231103	-74.52	622	20240829	24.12	2335	-66.94	20240103	622	24.12	20240829	2870	-73.10	20231204	622	24.12	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
109	20241112	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	776	-62	5	-7.40	409811448	550459	42.30	850	850	680	1089	587	838	744.49	5.80	37483	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	327	-1.70	0.85	12	1.31	-456.00	916.00	3030	20231103	-74.39	622	20240829	24.76	2335	-66.77	20240103	622	24.76	20240829	2870	-72.96	20231204	622	24.76	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
110	20241112	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	773	-65	5	-7.76	389260957	523960	40.26	850	850	680	1089	587	838	742.92	5.80	41084	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	326	-1.70	0.84	12	1.24	-456.00	916.00	3030	20231103	-74.49	622	20240829	24.28	2335	-66.90	20240103	622	24.28	20240829	2870	-73.07	20231204	622	24.28	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
111	20241112	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	776	-62	5	-7.40	369974053	498956	38.34	850	850	680	1089	587	838	741.50	5.80	45293	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	327	-1.70	0.85	12	1.18	-456.00	916.00	3030	20231103	-74.39	622	20240829	24.76	2335	-66.77	20240103	622	24.76	20240829	2870	-72.96	20231204	622	24.76	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
112	20241112	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	-52	5	-6.21	341766545	462436	35.53	850	850	680	1089	587	838	739.06	5.80	47267	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	331	-1.72	0.86	12	1.10	-456.00	916.00	3030	20231103	-74.06	622	20240829	26.37	2335	-66.34	20240103	622	26.37	20240829	2870	-72.61	20231204	622	26.37	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
113	20241112	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-14	5	-1.67	24383965	29399	2.26	850	850	819	1089	587	838	829.41	5.80	-2297	1112	975	878	741	644	1043	809	211	251	500	560	1	1	42152010	347	-1.81	0.90	12	0.07	-456.00	916.00	3030	20231103	-72.81	622	20240829	32.48	2335	-64.71	20240103	622	32.48	20240829	2870	-71.29	20231204	622	32.48	20240829	0.01	N	348080	500	210 억	2445087	N	N	N	N
114	20241111	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	4	2	0.48	1153292196	1300902	510.06	827	1015	781	1084	584	834	886.54	5.86	-25108	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	353	-1.84	0.91	12	3.09	-456.00	916.00	3070	20231102	-72.70	622	20240829	34.73	2335	-64.11	20240103	622	34.73	20240829	2870	-70.80	20231204	622	34.73	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
115	20241111	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	7	2	0.84	1122512108	1264292	495.71	827	1015	781	1084	584	834	887.86	5.86	-29869	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	354	-1.84	0.92	12	3.00	-456.00	916.00	3070	20231102	-72.61	622	20240829	35.21	2335	-63.98	20240103	622	35.21	20240829	2870	-70.70	20231204	622	35.21	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
116	20241111	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	15	2	1.80	1016042451	1137779	446.10	827	1015	781	1084	584	834	893.01	5.86	-53768	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	358	-1.86	0.93	12	2.70	-456.00	916.00	3070	20231102	-72.35	622	20240829	36.50	2335	-63.64	20240103	622	36.50	20240829	2870	-70.42	20231204	622	36.50	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
117	20241111	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	814	-20	5	-2.40	243754378	305749	119.88	827	855	781	1084	584	834	797.24	5.86	43943	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	343	-1.79	0.89	12	0.73	-456.00	916.00	3070	20231102	-73.49	622	20240829	30.87	2335	-65.14	20240103	622	30.87	20240829	2870	-71.64	20231204	622	30.87	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
118	20241111	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-38	5	-4.56	178956116	225108	88.26	827	855	781	1084	584	834	794.98	5.86	58559	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	336	-1.75	0.87	12	0.53	-456.00	916.00	3070	20231102	-74.07	622	20240829	27.97	2335	-65.91	20240103	622	27.97	20240829	2870	-72.26	20231204	622	27.97	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
119	20241111	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-38	5	-4.56	165266578	207831	81.49	827	855	781	1084	584	834	795.20	5.86	69741	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	336	-1.75	0.87	12	0.49	-456.00	916.00	3070	20231102	-74.07	622	20240829	27.97	2335	-65.91	20240103	622	27.97	20240829	2870	-72.26	20231204	622	27.97	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
120	20241111	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-29	5	-3.48	77164031	96269	37.75	827	855	791	1084	584	834	801.55	5.86	27641	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	339	-1.77	0.88	12	0.23	-456.00	916.00	3070	20231102	-73.78	622	20240829	29.42	2335	-65.52	20240103	622	29.42	20240829	2870	-71.95	20231204	622	29.42	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
121	20241111	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	817	-17	5	-2.04	5922863	7203	2.82	827	855	817	1084	584	834	822.28	5.86	1914	922	877	840	795	758	900	818	211	250	500	560	1	1	42152010	344	-1.79	0.89	12	0.02	-456.00	916.00	3070	20231102	-73.39	622	20240829	31.35	2335	-65.01	20240103	622	31.35	20240829	2870	-71.53	20231204	622	31.35	20240829	0.01	N	348080	500	210 억	2468261	N	N	N	N
122	20241108	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	3	2	0.36	211179258	254322	117.89	822	885	803	1080	582	831	830.36	5.84	7253	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	352	-1.83	0.91	12	0.60	-456.00	916.00	3070	20231102	-72.83	622	20240829	34.08	2335	-64.28	20240103	622	34.08	20240829	2970	-71.92	20231108	622	34.08	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
123	20241108	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	853	22	2	2.65	206189611	248415	115.15	822	885	803	1080	582	831	830.02	5.84	10578	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	360	-1.87	0.93	12	0.59	-456.00	916.00	3070	20231102	-72.21	622	20240829	37.14	2335	-63.47	20240103	622	37.14	20240829	2970	-71.28	20231108	622	37.14	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
124	20241108	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	19	2	2.29	192920194	232803	107.92	822	885	803	1080	582	831	828.68	5.84	13702	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	358	-1.86	0.93	12	0.55	-456.00	916.00	3070	20231102	-72.31	622	20240829	36.66	2335	-63.60	20240103	622	36.66	20240829	2970	-71.38	20231108	622	36.66	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
125	20241108	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	-10	5	-1.20	141878358	173084	80.23	822	846	803	1080	582	831	819.71	5.84	36125	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	346	-1.80	0.90	12	0.41	-456.00	916.00	3070	20231102	-73.26	622	20240829	31.99	2335	-64.84	20240103	622	31.99	20240829	2970	-72.36	20231108	622	31.99	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
126	20241108	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	812	-19	5	-2.29	120147562	146303	67.82	822	846	803	1080	582	831	821.22	5.84	24737	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	342	-1.78	0.89	12	0.35	-456.00	916.00	3070	20231102	-73.55	622	20240829	30.55	2335	-65.22	20240103	622	30.55	20240829	2970	-72.66	20231108	622	30.55	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
127	20241108	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	-13	5	-1.56	70024999	84597	39.21	822	846	815	1080	582	831	827.75	5.84	-3395	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	345	-1.79	0.89	12	0.20	-456.00	916.00	3070	20231102	-73.36	622	20240829	31.51	2335	-64.97	20240103	622	31.51	20240829	2970	-72.46	20231108	622	31.51	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
128	20241108	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	1	2	0.12	26376403	31780	14.73	822	846	818	1080	582	831	829.97	5.84	4192	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	351	-1.82	0.91	12	0.08	-456.00	916.00	3070	20231102	-72.90	622	20240829	33.76	2335	-64.37	20240103	622	33.76	20240829	2970	-71.99	20231108	622	33.76	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
129	20241108	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	0	3	0.00	6216049	7550	3.50	822	831	818	1080	582	831	823.32	5.84	2813	926	878	852	804	778	865	791	211	249	500	560	1	1	42152010	350	-1.82	0.91	12	0.02	-456.00	916.00	3070	20231102	-72.93	622	20240829	33.60	2335	-64.41	20240103	622	33.60	20240829	2970	-72.02	20231108	622	33.60	20240829	0.01	N	348080	500	210 억	2460910	N	N	N	N
130	20241107	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	-40	5	-4.59	182723895	215728	93.99	871	900	826	1132	610	871	847.01	5.87	-13114	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	350	-1.82	0.91	12	0.51	-456.00	916.00	3090	20231031	-73.11	622	20240829	33.60	2335	-64.41	20240103	622	33.60	20240829	3005	-72.35	20231107	622	33.60	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
131	20241107	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-29	5	-3.33	180249825	212753	92.70	871	900	826	1132	610	871	847.23	5.87	-12489	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	355	-1.85	0.92	12	0.50	-456.00	916.00	3090	20231031	-72.75	622	20240829	35.37	2335	-63.94	20240103	622	35.37	20240829	3005	-71.98	20231107	622	35.37	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
132	20241107	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-33	5	-3.79	171080155	201802	87.93	871	900	826	1132	610	871	847.76	5.87	-8536	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	353	-1.84	0.91	12	0.48	-456.00	916.00	3090	20231031	-72.88	622	20240829	34.73	2335	-64.11	20240103	622	34.73	20240829	3005	-72.11	20231107	622	34.73	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
133	20241107	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	-22	5	-2.53	168487890	198716	86.58	871	900	826	1132	610	871	847.88	5.87	-6214	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	358	-1.86	0.93	12	0.47	-456.00	916.00	3090	20231031	-72.52	622	20240829	36.50	2335	-63.64	20240103	622	36.50	20240829	3005	-71.75	20231107	622	36.50	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
134	20241107	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-33	5	-3.79	160880515	189665	82.64	871	900	826	1132	610	871	848.24	5.87	823	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	353	-1.84	0.91	12	0.45	-456.00	916.00	3090	20231031	-72.88	622	20240829	34.73	2335	-64.11	20240103	622	34.73	20240829	3005	-72.11	20231107	622	34.73	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
135	20241107	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-29	5	-3.33	112645721	131863	57.45	871	900	834	1132	610	871	854.26	5.87	-8694	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	355	-1.85	0.92	12	0.31	-456.00	916.00	3090	20231031	-72.75	622	20240829	35.37	2335	-63.94	20240103	622	35.37	20240829	3005	-71.98	20231107	622	35.37	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
136	20241107	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	-30	5	-3.44	102959072	120336	52.43	871	900	836	1132	610	871	855.60	5.87	-7149	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	354	-1.84	0.92	12	0.29	-456.00	916.00	3090	20231031	-72.78	622	20240829	35.21	2335	-63.98	20240103	622	35.21	20240829	3005	-72.01	20231107	622	35.21	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
137	20241107	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	874	3	2	0.34	24632184	28123	12.25	871	900	871	1132	610	871	875.87	5.87	11552	915	893	867	845	819	904	856	211	261	500	590	1	1	42152010	368	-1.92	0.95	12	0.07	-456.00	916.00	3090	20231031	-71.72	622	20240829	40.51	2335	-62.57	20240103	622	40.51	20240829	3005	-70.92	20231107	622	40.51	20240829	0.01	N	348080	500	210 억	2473485	N	N	N	N
138	20241106	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	871	27	2	3.20	198105094	229300	173.10	844	889	841	1097	591	844	863.96	5.81	22714	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	367	-1.91	0.95	12	0.54	-456.00	916.00	3170	20231030	-72.52	622	20240829	40.03	2335	-62.70	20240103	622	40.03	20240829	3005	-71.01	20231107	622	40.03	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
139	20241106	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	871	27	2	3.20	194613515	225291	170.07	844	889	841	1097	591	844	863.83	5.81	22649	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	367	-1.91	0.95	12	0.53	-456.00	916.00	3170	20231030	-72.52	622	20240829	40.03	2335	-62.70	20240103	622	40.03	20240829	3005	-71.01	20231107	622	40.03	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
140	20241106	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	868	24	2	2.84	188055769	217792	164.41	844	889	841	1097	591	844	863.46	5.81	23409	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	366	-1.90	0.95	12	0.52	-456.00	916.00	3170	20231030	-72.62	622	20240829	39.55	2335	-62.83	20240103	622	39.55	20240829	3005	-71.11	20231107	622	39.55	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
141	20241106	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	871	27	2	3.20	170432439	197594	149.16	844	889	841	1097	591	844	862.54	5.81	18774	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	367	-1.91	0.95	12	0.47	-456.00	916.00	3170	20231030	-72.52	622	20240829	40.03	2335	-62.70	20240103	622	40.03	20240829	3005	-71.01	20231107	622	40.03	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
142	20241106	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	859	15	2	1.78	125353397	145822	110.08	844	889	841	1097	591	844	859.63	5.81	19711	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	362	-1.88	0.94	12	0.35	-456.00	916.00	3170	20231030	-72.90	622	20240829	38.10	2335	-63.21	20240103	622	38.10	20240829	3005	-71.41	20231107	622	38.10	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
143	20241106	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	875	31	2	3.67	95019306	111283	84.01	844	875	841	1097	591	844	853.85	5.81	27449	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	369	-1.92	0.96	12	0.26	-456.00	916.00	3170	20231030	-72.40	622	20240829	40.68	2335	-62.53	20240103	622	40.68	20240829	3005	-70.88	20231107	622	40.68	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
144	20241106	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	861	17	2	2.01	53932263	63570	47.99	844	869	841	1097	591	844	848.39	5.81	14128	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	363	-1.89	0.94	12	0.15	-456.00	916.00	3170	20231030	-72.84	622	20240829	38.42	2335	-63.13	20240103	622	38.42	20240829	3005	-71.35	20231107	622	38.42	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
145	20241106	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	8	2	0.95	1506052	1760	1.33	844	869	844	1097	591	844	855.71	5.81	-477	919	881	862	824	805	872	815	211	253	500	570	1	1	42152010	359	-1.87	0.93	12	0.00	-456.00	916.00	3170	20231030	-73.12	622	20240829	36.98	2335	-63.51	20240103	622	36.98	20240829	3005	-71.65	20231107	622	36.98	20240829	0.01	N	348080	500	210 억	2451065	N	N	N	N
146	20241105	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	-32	5	-3.65	112602786	131864	122.12	899	900	843	1138	614	876	853.93	5.76	23065	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	356	-1.85	0.92	12	0.31	-456.00	916.00	3185	20231027	-73.50	622	20240829	35.69	2335	-63.85	20240103	622	35.69	20240829	3005	-71.91	20231107	622	35.69	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
147	20241105	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	851	-25	5	-2.85	107903432	126297	116.97	899	900	843	1138	614	876	854.36	5.76	23700	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	359	-1.87	0.93	12	0.30	-456.00	916.00	3185	20231027	-73.28	622	20240829	36.82	2335	-63.55	20240103	622	36.82	20240829	3005	-71.68	20231107	622	36.82	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
148	20241105	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-26	5	-2.97	87000659	101582	94.08	899	900	843	1138	614	876	856.46	5.76	20059	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	358	-1.86	0.93	12	0.24	-456.00	916.00	3185	20231027	-73.31	622	20240829	36.66	2335	-63.60	20240103	622	36.66	20240829	3005	-71.71	20231107	622	36.66	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
149	20241105	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	-27	5	-3.08	77576986	90470	83.79	899	900	843	1138	614	876	857.49	5.76	19408	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	358	-1.86	0.93	12	0.21	-456.00	916.00	3185	20231027	-73.34	622	20240829	36.50	2335	-63.64	20240103	622	36.50	20240829	3005	-71.75	20231107	622	36.50	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
150	20241105	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	-18	5	-2.05	40978442	47268	43.78	899	900	846	1138	614	876	866.94	5.76	2841	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	362	-1.88	0.94	12	0.11	-456.00	916.00	3185	20231027	-73.06	622	20240829	37.94	2335	-63.25	20240103	622	37.94	20240829	3005	-71.45	20231107	622	37.94	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
151	20241105	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	863	-13	5	-1.48	28670902	32818	30.39	899	900	846	1138	614	876	873.63	5.76	2558	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	364	-1.89	0.94	12	0.08	-456.00	916.00	3185	20231027	-72.90	622	20240829	38.75	2335	-63.04	20240103	622	38.75	20240829	3005	-71.28	20231107	622	38.75	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
152	20241105	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	870	-6	5	-0.68	15811274	17863	16.54	899	900	870	1138	614	876	885.14	5.76	319	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	367	-1.91	0.95	12	0.04	-456.00	916.00	3185	20231027	-72.68	622	20240829	39.87	2335	-62.74	20240103	622	39.87	20240829	3005	-71.05	20231107	622	39.87	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
153	20241105	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	894	18	2	2.05	3557494	3975	3.68	899	900	878	1138	614	876	894.97	5.76	-516	959	917	876	834	793	938	855	211	262	500	590	1	1	42152010	377	-1.96	0.98	12	0.01	-456.00	916.00	3185	20231027	-71.93	622	20240829	43.73	2335	-61.71	20240103	622	43.73	20240829	3005	-70.25	20231107	622	43.73	20240829	0.01	N	348080	500	210 억	2427965	N	N	N	N
154	20241104	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	876	0	3	0.00	94982991	107938	10.56	861	918	835	1138	614	876	879.98	5.74	9356	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	369	-1.92	0.96	12	0.26	-456.00	916.00	3250	20231026	-73.05	622	20240829	40.84	2335	-62.48	20240103	622	40.84	20240829	3005	-70.85	20231107	622	40.84	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
155	20241104	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	882	6	2	0.68	93818145	106611	10.43	861	918	835	1138	614	876	880.00	5.74	9282	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	372	-1.93	0.96	12	0.25	-456.00	916.00	3250	20231026	-72.86	622	20240829	41.80	2335	-62.23	20240103	622	41.80	20240829	3005	-70.65	20231107	622	41.80	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
156	20241104	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	876	0	3	0.00	90230497	102516	10.03	861	918	835	1138	614	876	880.16	5.74	9431	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	369	-1.92	0.96	12	0.24	-456.00	916.00	3250	20231026	-73.05	622	20240829	40.84	2335	-62.48	20240103	622	40.84	20240829	3005	-70.85	20231107	622	40.84	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
157	20241104	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	16	2	1.83	78207960	88876	8.70	861	918	835	1138	614	876	879.97	5.74	7540	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	376	-1.96	0.97	12	0.21	-456.00	916.00	3250	20231026	-72.55	622	20240829	43.41	2335	-61.80	20240103	622	43.41	20240829	3005	-70.32	20231107	622	43.41	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
158	20241104	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	895	19	2	2.17	76095346	86507	8.47	861	918	835	1138	614	876	879.64	5.74	7341	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	377	-1.96	0.98	12	0.21	-456.00	916.00	3250	20231026	-72.46	622	20240829	43.89	2335	-61.67	20240103	622	43.89	20240829	3005	-70.22	20231107	622	43.89	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
159	20241104	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	890	14	2	1.60	66847182	76095	7.45	861	918	835	1138	614	876	878.47	5.74	-2604	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	375	-1.95	0.97	12	0.18	-456.00	916.00	3250	20231026	-72.62	622	20240829	43.09	2335	-61.88	20240103	622	43.09	20240829	3005	-70.38	20231107	622	43.09	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
160	20241104	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	896	20	2	2.28	58303804	66519	6.51	861	918	835	1138	614	876	876.50	5.74	-2769	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	378	-1.96	0.98	12	0.16	-456.00	916.00	3250	20231026	-72.43	622	20240829	44.05	2335	-61.63	20240103	622	44.05	20240829	3005	-70.18	20231107	622	44.05	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
161	20241104	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	876	0	3	0.00	9662982	11213	1.10	861	877	835	1138	614	876	861.77	5.74	-86	1024	950	913	839	802	931	820	211	262	500	590	1	1	42152010	369	-1.92	0.96	12	0.03	-456.00	916.00	3250	20231026	-73.05	622	20240829	40.84	2335	-62.48	20240103	622	40.84	20240829	3005	-70.85	20231107	622	40.84	20240829	0.01	N	348080	500	210 억	2418703	N	N	N	N
162	20241101	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	876	-61	5	-6.51	937775436	1001487	183.50	986	987	876	1218	656	937	936.40	6.10	-152768	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	369	-1.92	0.96	12	2.38	-456.00	916.00	3250	20231026	-73.05	622	20240829	40.84	2335	-62.48	20240103	622	40.84	20240829	3070	-71.47	20231102	622	40.84	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
163	20241101	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	-45	5	-4.80	926126911	988371	181.10	986	987	876	1218	656	937	937.02	6.10	-146160	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	376	-1.96	0.97	12	2.34	-456.00	916.00	3250	20231026	-72.55	622	20240829	43.41	2335	-61.80	20240103	622	43.41	20240829	3070	-70.94	20231102	622	43.41	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
164	20241101	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	906	-31	5	-3.31	857786941	911847	167.08	986	987	900	1218	656	937	940.71	6.10	-151504	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	382	-1.99	0.99	12	2.16	-456.00	916.00	3250	20231026	-72.12	622	20240829	45.66	2335	-61.20	20240103	622	45.66	20240829	3070	-70.49	20231102	622	45.66	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
165	20241101	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	910	-27	5	-2.88	827340022	878364	160.94	986	987	901	1218	656	937	941.91	6.10	-147571	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	384	-2.00	0.99	12	2.08	-456.00	916.00	3250	20231026	-72.00	622	20240829	46.30	2335	-61.03	20240103	622	46.30	20240829	3070	-70.36	20231102	622	46.30	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
166	20241101	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	923	-14	5	-1.49	792399244	840020	153.92	986	987	901	1218	656	937	943.31	6.10	-136102	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	389	-2.02	1.01	12	1.99	-456.00	916.00	3250	20231026	-71.60	622	20240829	48.39	2335	-60.47	20240103	622	48.39	20240829	3070	-69.93	20231102	622	48.39	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
167	20241101	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	927	-10	5	-1.07	732029229	774695	141.95	986	987	901	1218	656	937	944.93	6.10	-122525	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	391	-2.03	1.01	12	1.84	-456.00	916.00	3250	20231026	-71.48	622	20240829	49.04	2335	-60.30	20240103	622	49.04	20240829	3070	-69.80	20231102	622	49.04	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
168	20241101	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	944	7	2	0.75	537457620	567231	103.93	986	987	901	1218	656	937	947.51	6.10	-99383	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	398	-2.07	1.03	12	1.35	-456.00	916.00	3250	20231026	-70.95	622	20240829	51.77	2335	-59.57	20240103	622	51.77	20240829	3070	-69.25	20231102	622	51.77	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N
169	20241101	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	915	-22	5	-2.35	368602728	386328	70.79	986	987	901	1218	656	937	954.12	6.10	-43864	1019	978	939	898	859	958	878	211	281	500	630	1	1	42152010	386	-2.01	1.00	12	0.92	-456.00	916.00	3250	20231026	-71.85	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	3070	-70.20	20231102	622	47.11	20240829	0.01	N	348080	500	210 억	2572564	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History