KissMeData/080160/price/prices-20241001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9980	130	2	1.32	365517840	37050	139.90	9840	10040	9690	12800	6900	9850	9865.53	12.03	11268	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1886	18.35	1.93	12	0.20	544.00	5167.00	17760	20240214	-43.81	9690	20241031	2.99	17760	-43.81	20240214	9690	2.99	20241031	17760	-43.81	20240214	9690	2.99	20241031	0.47	N	080160	500	94 억	2272849	N	N	65	N	N
3	20241031	150736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	110	2	1.12	360060250	36503	137.83	9840	10040	9690	12800	6900	9850	9863.85	12.03	11228	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1882	18.31	1.93	12	0.19	544.00	5167.00	17760	20240214	-43.92	9690	20241031	2.79	17760	-43.92	20240214	9690	2.79	20241031	17760	-43.92	20240214	9690	2.79	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
4	20241031	140735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	110	2	1.12	321709410	32651	123.29	9840	10040	9690	12800	6900	9850	9852.97	12.03	12004	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1882	18.31	1.93	12	0.17	544.00	5167.00	17760	20240214	-43.92	9690	20241031	2.79	17760	-43.92	20240214	9690	2.79	20241031	17760	-43.92	20240214	9690	2.79	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
5	20241031	130734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	150	2	1.52	288325690	29305	110.65	9840	10040	9690	12800	6900	9850	9838.79	12.03	11361	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1890	18.38	1.94	12	0.16	544.00	5167.00	17760	20240214	-43.69	9690	20241031	3.20	17760	-43.69	20240214	9690	3.20	20241031	17760	-43.69	20240214	9690	3.20	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
6	20241031	120735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9920	70	2	0.71	201701660	20607	77.81	9840	9940	9690	12800	6900	9850	9788.02	12.03	5018	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1875	18.24	1.92	12	0.11	544.00	5167.00	17760	20240214	-44.14	9690	20241031	2.37	17760	-44.14	20240214	9690	2.37	20241031	17760	-44.14	20240214	9690	2.37	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
7	20241031	110735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9900	50	2	0.51	167532870	17162	64.80	9840	9900	9690	12800	6900	9850	9761.85	12.03	3332	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1871	18.20	1.92	12	0.09	544.00	5167.00	17760	20240214	-44.26	9690	20241031	2.17	17760	-44.26	20240214	9690	2.17	20241031	17760	-44.26	20240214	9690	2.17	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
8	20241031	100734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9770	-80	5	-0.81	93675870	9625	36.34	9840	9840	9690	12800	6900	9850	9732.56	12.03	-1905	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1847	17.96	1.89	12	0.05	544.00	5167.00	17760	20240214	-44.99	9690	20241031	0.83	17760	-44.99	20240214	9690	0.83	20241031	17760	-44.99	20240214	9690	0.83	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
9	20241031	090732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9730	-120	5	-1.22	23423000	2405	9.08	9840	9840	9690	12800	6900	9850	9739.29	12.03	-1222	9976	9912	9866	9802	9756	9890	9780	95	2950	500	7480	10	1	18900000	1839	17.89	1.88	12	0.01	544.00	5167.00	17760	20240214	-45.21	9690	20241031	0.41	17760	-45.21	20240214	9690	0.41	20241031	17760	-45.21	20240214	9690	0.41	20241031	0.47	N	080160	500	94 억	2272849	N	N	270	N	N
10	20241030	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9850	-40	5	-0.40	259811990	26371	57.34	9890	9930	9820	12850	6930	9890	9852.18	12.05	-589	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1862	18.11	1.91	12	0.14	544.00	5167.00	17760	20240214	-44.54	9770	20241029	0.82	17760	-44.54	20240214	9770	0.82	20241029	17760	-44.54	20240214	9770	0.82	20241029	0.48	N	080160	500	94 억	2278099	N	N	270	N	N
11	20241030	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-20	5	-0.20	249900970	25365	55.15	9890	9930	9820	12850	6930	9890	9852.20	12.05	-471	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1865	18.14	1.91	12	0.13	544.00	5167.00	17760	20240214	-44.43	9770	20241029	1.02	17760	-44.43	20240214	9770	1.02	20241029	17760	-44.43	20240214	9770	1.02	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
12	20241030	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-70	5	-0.71	212163090	21532	46.82	9890	9930	9820	12850	6930	9890	9853.38	12.05	624	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1856	18.05	1.90	12	0.11	544.00	5167.00	17760	20240214	-44.71	9770	20241029	0.51	17760	-44.71	20240214	9770	0.51	20241029	17760	-44.71	20240214	9770	0.51	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
13	20241030	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	-30	5	-0.30	192538540	19536	42.48	9890	9930	9820	12850	6930	9890	9855.57	12.05	862	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1864	18.12	1.91	12	0.10	544.00	5167.00	17760	20240214	-44.48	9770	20241029	0.92	17760	-44.48	20240214	9770	0.92	20241029	17760	-44.48	20240214	9770	0.92	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
14	20241030	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	-10	5	-0.10	184774710	18749	40.77	9890	9930	9820	12850	6930	9890	9855.17	12.05	881	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1867	18.16	1.91	12	0.10	544.00	5167.00	17760	20240214	-44.37	9770	20241029	1.13	17760	-44.37	20240214	9770	1.13	20241029	17760	-44.37	20240214	9770	1.13	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
15	20241030	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	30	2	0.30	162592290	16507	35.89	9890	9930	9820	12850	6930	9890	9849.90	12.05	825	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1875	18.24	1.92	12	0.09	544.00	5167.00	17760	20240214	-44.14	9770	20241029	1.54	17760	-44.14	20240214	9770	1.54	20241029	17760	-44.14	20240214	9770	1.54	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
16	20241030	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-20	5	-0.20	82065110	8331	18.11	9890	9890	9830	12850	6930	9890	9850.57	12.05	-1309	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1865	18.14	1.91	12	0.04	544.00	5167.00	17760	20240214	-44.43	9770	20241029	1.02	17760	-44.43	20240214	9770	1.02	20241029	17760	-44.43	20240214	9770	1.02	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
17	20241030	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	-60	5	-0.61	12548750	1271	2.76	9890	9890	9830	12850	6930	9890	9873.12	12.05	-774	10103	9996	9883	9776	9663	9940	9720	95	2960	500	7510	10	1	18900000	1858	18.07	1.90	12	0.01	544.00	5167.00	17760	20240214	-44.65	9770	20241029	0.61	17760	-44.65	20240214	9770	0.61	20241029	17760	-44.65	20240214	9770	0.61	20241029	0.48	N	080160	500	94 억	2278099	N	N	64	N	N
18	20241029	160709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9890	-100	5	-1.00	450634140	45883	236.64	9980	9990	9770	12980	7000	9990	9821.37	12.13	-8273	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1869	18.18	1.91	12	0.24	544.00	5167.00	17760	20240214	-44.31	9770	20241029	1.23	17760	-44.31	20240214	9770	1.23	20241029	17760	-44.31	20240214	9770	1.23	20241029	0.48	N	080160	500	94 억	2291695	N	N	64	N	N
19	20241029	150721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9850	-140	5	-1.40	435578750	44357	228.77	9980	9990	9770	12980	7000	9990	9819.84	12.13	-8453	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1862	18.11	1.91	12	0.23	544.00	5167.00	17760	20240214	-44.54	9770	20241029	0.82	17760	-44.54	20240214	9770	0.82	20241029	17760	-44.54	20240214	9770	0.82	20241029	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
20	20241029	140641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9800	-190	5	-1.90	335564260	34150	176.13	9980	9990	9780	12980	7000	9990	9826.19	12.13	-10458	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1852	18.01	1.90	12	0.18	544.00	5167.00	17760	20240214	-44.82	9780	20241029	0.20	17760	-44.82	20240214	9780	0.20	20241029	17760	-44.82	20240214	9780	0.20	20241029	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
21	20241029	130714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9780	-210	5	-2.10	292529040	29754	153.46	9980	9990	9780	12980	7000	9990	9831.59	12.13	-11102	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1848	17.98	1.89	12	0.16	544.00	5167.00	17760	20240214	-44.93	9780	20241029	0.00	17760	-44.93	20240214	9780	0.00	20241029	17760	-44.93	20240214	9780	0.00	20241029	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
22	20241029	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-170	5	-1.70	175717140	17834	91.98	9980	9990	9810	12980	7000	9990	9852.93	12.13	-7273	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1856	18.05	1.90	12	0.09	544.00	5167.00	17760	20240214	-44.71	9800	20241028	0.20	17760	-44.71	20240214	9800	0.20	20241028	17760	-44.71	20240214	9800	0.20	20241028	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
23	20241029	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-170	5	-1.70	128876650	13063	67.37	9980	9990	9820	12980	7000	9990	9865.78	12.13	-5869	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1856	18.05	1.90	12	0.07	544.00	5167.00	17760	20240214	-44.71	9800	20241028	0.20	17760	-44.71	20240214	9800	0.20	20241028	17760	-44.71	20240214	9800	0.20	20241028	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
24	20241029	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-120	5	-1.20	66351490	6712	34.62	9980	9990	9850	12980	7000	9990	9885.50	12.13	-3087	10196	10092	9946	9842	9696	10145	9895	95	2990	500	7590	10	1	18900000	1865	18.14	1.91	12	0.04	544.00	5167.00	17760	20240214	-44.43	9800	20241028	0.71	17760	-44.43	20240214	9800	0.71	20241028	17760	-44.43	20240214	9800	0.71	20241028	0.48	N	080160	500	94 억	2291695	N	N	392	N	N
25	20241028	160706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9990	140	2	1.42	192756990	19369	67.61	9800	10050	9800	12800	6900	9850	9951.53	12.06	12102	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1888	18.36	1.93	12	0.10	544.00	5167.00	17760	20240214	-43.75	9800	20241028	1.94	17760	-43.75	20240214	9800	1.94	20241028	17760	-43.75	20240214	9800	1.94	20241028	0.48	N	080160	500	94 억	2279496	N	N	392	N	N
26	20241028	150712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10030	180	2	1.83	182380830	18332	63.99	9800	10050	9800	12800	6900	9850	9948.77	12.06	11839	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1896	18.44	1.94	12	0.10	544.00	5167.00	17760	20240214	-43.52	9800	20241028	2.35	17760	-43.52	20240214	9800	2.35	20241028	17760	-43.52	20240214	9800	2.35	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
27	20241028	140714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10040	190	2	1.93	155909750	15691	54.77	9800	10050	9800	12800	6900	9850	9936.25	12.06	10678	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1898	18.46	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.47	9800	20241028	2.45	17760	-43.47	20240214	9800	2.45	20241028	17760	-43.47	20240214	9800	2.45	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
28	20241028	130710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	110	2	1.12	86835040	8783	30.66	9800	9970	9800	12800	6900	9850	9886.72	12.06	4528	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1882	18.31	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.92	9800	20241028	1.63	17760	-43.92	20240214	9800	1.63	20241028	17760	-43.92	20240214	9800	1.63	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
29	20241028	120711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9970	120	2	1.22	85390720	8638	30.15	9800	9970	9800	12800	6900	9850	9885.47	12.06	4448	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1884	18.33	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.86	9800	20241028	1.73	17760	-43.86	20240214	9800	1.73	20241028	17760	-43.86	20240214	9800	1.73	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
30	20241028	110613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9910	60	2	0.61	61974040	6280	21.92	9800	9930	9800	12800	6900	9850	9868.48	12.06	2391	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1873	18.22	1.92	12	0.03	544.00	5167.00	17760	20240214	-44.20	9800	20241028	1.12	17760	-44.20	20240214	9800	1.12	20241028	17760	-44.20	20240214	9800	1.12	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
31	20241028	100707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9910	60	2	0.61	45742700	4641	16.20	9800	9920	9800	12800	6900	9850	9856.22	12.06	1618	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1873	18.22	1.92	12	0.02	544.00	5167.00	17760	20240214	-44.20	9800	20241028	1.12	17760	-44.20	20240214	9800	1.12	20241028	17760	-44.20	20240214	9800	1.12	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
32	20241028	090707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9870	20	2	0.20	17025250	1735	6.06	9800	9870	9800	12800	6900	9850	9812.82	12.06	403	10036	9942	9896	9802	9756	9920	9780	95	2950	500	7480	10	1	18900000	1865	18.14	1.91	12	0.01	544.00	5167.00	17760	20240214	-44.43	9800	20241028	0.71	17760	-44.43	20240214	9800	0.71	20241028	17760	-44.43	20240214	9800	0.71	20241028	0.48	N	080160	500	94 억	2279496	N	N	301	N	N
33	20241025	160705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9850	-90	5	-0.91	280362860	28345	191.57	9990	9990	9850	12920	6960	9940	9891.14	12.14	-14771	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1862	18.11	1.91	12	0.15	544.00	5167.00	17760	20240214	-44.54	9850	20241025	0.00	17760	-44.54	20240214	9850	0.00	20241025	17760	-44.54	20240214	9850	0.00	20241025	0.48	N	080160	500	94 억	2295273	N	N	301	N	N
34	20241025	150710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9860	-80	5	-0.80	263895270	26674	180.28	9990	9990	9860	12920	6960	9940	9893.35	12.14	-14666	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1864	18.12	1.91	12	0.14	544.00	5167.00	17760	20240214	-44.48	9860	20241025	0.00	17760	-44.48	20240214	9860	0.00	20241025	17760	-44.48	20240214	9860	0.00	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
35	20241025	140708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9870	-70	5	-0.70	207752210	20985	141.83	9990	9990	9870	12920	6960	9940	9900.03	12.14	-13740	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1865	18.14	1.91	12	0.11	544.00	5167.00	17760	20240214	-44.43	9870	20241025	0.00	17760	-44.43	20240214	9870	0.00	20241025	17760	-44.43	20240214	9870	0.00	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
36	20241025	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9890	-50	5	-0.50	169458230	17108	115.63	9990	9990	9880	12920	6960	9940	9905.20	12.14	-12423	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1869	18.18	1.91	12	0.09	544.00	5167.00	17760	20240214	-44.31	9880	20241025	0.10	17760	-44.31	20240214	9880	0.10	20241025	17760	-44.31	20240214	9880	0.10	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
37	20241025	120713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9890	-50	5	-0.50	140583340	14188	95.89	9990	9990	9880	12920	6960	9940	9908.61	12.14	-10720	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1869	18.18	1.91	12	0.08	544.00	5167.00	17760	20240214	-44.31	9880	20241025	0.10	17760	-44.31	20240214	9880	0.10	20241025	17760	-44.31	20240214	9880	0.10	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
38	20241025	110707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9900	-40	5	-0.40	126464270	12760	86.24	9990	9990	9890	12920	6960	9940	9910.99	12.14	-9857	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1871	18.20	1.92	12	0.07	544.00	5167.00	17760	20240214	-44.26	9890	20241025	0.10	17760	-44.26	20240214	9890	0.10	20241025	17760	-44.26	20240214	9890	0.10	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
39	20241025	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9910	-30	5	-0.30	65749070	6628	44.80	9990	9990	9890	12920	6960	9940	9919.90	12.14	-4761	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1873	18.22	1.92	12	0.04	544.00	5167.00	17760	20240214	-44.20	9890	20241025	0.20	17760	-44.20	20240214	9890	0.20	20241025	17760	-44.20	20240214	9890	0.20	20241025	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
40	20241025	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	40	2	0.40	4807940	483	3.26	9990	9990	9930	12920	6960	9940	9954.33	12.14	-211	10100	10020	9970	9890	9840	10060	9930	95	2980	500	7550	10	1	18900000	1886	18.35	1.93	12	0.00	544.00	5167.00	17760	20240214	-43.81	9900	20241022	0.81	17760	-43.81	20240214	9900	0.81	20241022	17760	-43.81	20240214	9900	0.81	20241022	0.48	N	080160	500	94 억	2295273	N	N	330	N	N
41	20241024	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-100	5	-1.00	147236270	14790	61.91	9920	10050	9920	13050	7030	10040	9955.12	12.17	-4225	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1879	18.27	1.92	12	0.08	544.00	5167.00	17760	20240214	-44.03	9900	20241022	0.40	17760	-44.03	20240214	9900	0.40	20241022	17760	-44.03	20240214	9900	0.40	20241022	0.48	N	080160	500	94 억	2299436	N	N	330	N	N
42	20241024	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	-80	5	-0.80	135769140	13637	57.08	9920	10050	9920	13050	7030	10040	9955.94	12.17	-3759	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1882	18.31	1.93	12	0.07	544.00	5167.00	17760	20240214	-43.92	9900	20241022	0.61	17760	-43.92	20240214	9900	0.61	20241022	17760	-43.92	20240214	9900	0.61	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
43	20241024	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-70	5	-0.70	110537900	11103	46.48	9920	10050	9920	13050	7030	10040	9955.68	12.17	-3641	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1884	18.33	1.93	12	0.06	544.00	5167.00	17760	20240214	-43.86	9900	20241022	0.71	17760	-43.86	20240214	9900	0.71	20241022	17760	-43.86	20240214	9900	0.71	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
44	20241024	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-60	5	-0.60	96194260	9663	40.45	9920	10050	9920	13050	7030	10040	9954.91	12.17	-3353	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1886	18.35	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.81	9900	20241022	0.81	17760	-43.81	20240214	9900	0.81	20241022	17760	-43.81	20240214	9900	0.81	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
45	20241024	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	-40	5	-0.40	78960850	7937	33.22	9920	10050	9920	13050	7030	10040	9948.45	12.17	-2970	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1890	18.38	1.94	12	0.04	544.00	5167.00	17760	20240214	-43.69	9900	20241022	1.01	17760	-43.69	20240214	9900	1.01	20241022	17760	-43.69	20240214	9900	1.01	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
46	20241024	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-70	5	-0.70	71953710	7235	30.28	9920	10050	9920	13050	7030	10040	9945.23	12.17	-2702	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1884	18.33	1.93	12	0.04	544.00	5167.00	17760	20240214	-43.86	9900	20241022	0.71	17760	-43.86	20240214	9900	0.71	20241022	17760	-43.86	20240214	9900	0.71	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
47	20241024	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-90	5	-0.90	47260000	4755	19.90	9920	10050	9920	13050	7030	10040	9939.01	12.17	-1887	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1881	18.29	1.93	12	0.03	544.00	5167.00	17760	20240214	-43.98	9900	20241022	0.51	17760	-43.98	20240214	9900	0.51	20241022	17760	-43.98	20240214	9900	0.51	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
48	20241024	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-90	5	-0.90	13439880	1352	5.66	9920	10050	9920	13050	7030	10040	9940.74	12.17	626	10186	10112	10006	9932	9826	10060	9880	95	3010	500	7630	10	1	18900000	1881	18.29	1.93	12	0.01	544.00	5167.00	17760	20240214	-43.98	9900	20241022	0.51	17760	-43.98	20240214	9900	0.51	20241022	17760	-43.98	20240214	9900	0.51	20241022	0.48	N	080160	500	94 억	2299436	N	N	242	N	N
49	20241023	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10040	20	2	0.20	237232460	23757	79.83	10060	10080	9900	13020	7020	10020	9985.72	12.16	1847	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1898	18.46	1.94	12	0.13	544.00	5167.00	17760	20240214	-43.47	9900	20241023	1.41	17760	-43.47	20240214	9900	1.41	20241023	17760	-43.47	20240214	9900	1.41	20241023	0.48	N	080160	500	94 억	2297419	N	N	242	N	N
50	20241023	150715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10050	30	2	0.30	225060800	22545	75.75	10060	10080	9900	13020	7020	10020	9982.74	12.16	2218	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1899	18.47	1.95	12	0.12	544.00	5167.00	17760	20240214	-43.41	9900	20241023	1.52	17760	-43.41	20240214	9900	1.52	20241023	17760	-43.41	20240214	9900	1.52	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
51	20241023	140718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10040	20	2	0.20	191183740	19173	64.42	10060	10060	9900	13020	7020	10020	9971.51	12.16	-4	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1898	18.46	1.94	12	0.10	544.00	5167.00	17760	20240214	-43.47	9900	20241023	1.41	17760	-43.47	20240214	9900	1.41	20241023	17760	-43.47	20240214	9900	1.41	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
52	20241023	130706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	-20	5	-0.20	158635480	15925	53.51	10060	10060	9900	13020	7020	10020	9961.41	12.16	-2312	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1890	18.38	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.69	9900	20241023	1.01	17760	-43.69	20240214	9900	1.01	20241023	17760	-43.69	20240214	9900	1.01	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
53	20241023	120703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10010	-10	5	-0.10	140294190	14090	47.34	10060	10060	9900	13020	7020	10020	9957.00	12.16	-2013	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1892	18.40	1.94	12	0.07	544.00	5167.00	17760	20240214	-43.64	9900	20241023	1.11	17760	-43.64	20240214	9900	1.11	20241023	17760	-43.64	20240214	9900	1.11	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
54	20241023	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9970	-50	5	-0.50	108601420	10916	36.68	10060	10060	9900	13020	7020	10020	9948.83	12.16	-3083	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1884	18.33	1.93	12	0.06	544.00	5167.00	17760	20240214	-43.86	9900	20241023	0.71	17760	-43.86	20240214	9900	0.71	20241023	17760	-43.86	20240214	9900	0.71	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
55	20241023	100703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	-60	5	-0.60	53934330	5418	18.21	10060	10060	9900	13020	7020	10020	9954.66	12.16	-2013	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1882	18.31	1.93	12	0.03	544.00	5167.00	17760	20240214	-43.92	9900	20241023	0.61	17760	-43.92	20240214	9900	0.61	20241023	17760	-43.92	20240214	9900	0.61	20241023	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
56	20241023	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	10	2	0.10	1566360	156	0.52	10060	10060	10010	13020	7020	10020	10040.77	12.16	41	10260	10140	10020	9900	9780	10080	9840	95	3000	500	7610	10	1	18900000	1896	18.44	1.94	12	0.00	544.00	5167.00	17760	20240214	-43.52	9900	20241022	1.31	17760	-43.52	20240214	9900	1.31	20241022	17760	-43.52	20240214	9900	1.31	20241022	0.48	N	080160	500	94 억	2297419	N	N	22	N	N
57	20241022	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10020	-120	5	-1.18	296970050	29730	131.13	10100	10140	9900	13180	7100	10140	9988.88	12.19	-7223	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1894	18.42	1.94	12	0.16	544.00	5167.00	17760	20240214	-43.58	9900	20241022	1.21	17760	-43.58	20240214	9900	1.21	20241022	17760	-43.58	20240214	9900	1.21	20241022	0.48	N	080160	500	94 억	2304617	N	N	22	N	N
58	20241022	150703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10020	-120	5	-1.18	285970180	28630	126.27	10100	10140	9900	13180	7100	10140	9988.48	12.19	-7153	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1894	18.42	1.94	12	0.15	544.00	5167.00	17760	20240214	-43.58	9900	20241022	1.21	17760	-43.58	20240214	9900	1.21	20241022	17760	-43.58	20240214	9900	1.21	20241022	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
59	20241022	140702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10050	-90	5	-0.89	257589450	25801	113.80	10100	10140	9900	13180	7100	10140	9983.70	12.19	-6519	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1899	18.47	1.95	12	0.14	544.00	5167.00	17760	20240214	-43.41	9900	20241022	1.52	17760	-43.41	20240214	9900	1.52	20241022	17760	-43.41	20240214	9900	1.52	20241022	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
60	20241022	130704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	-140	5	-1.38	242638320	24309	107.22	10100	10140	9900	13180	7100	10140	9981.42	12.19	-6452	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1890	18.38	1.94	12	0.13	544.00	5167.00	17760	20240214	-43.69	9900	20241022	1.01	17760	-43.69	20240214	9900	1.01	20241022	17760	-43.69	20240214	9900	1.01	20241022	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
61	20241022	120701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10010	-130	5	-1.28	228729590	22920	101.09	10100	10140	9900	13180	7100	10140	9979.48	12.19	-6474	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1892	18.40	1.94	12	0.12	544.00	5167.00	17760	20240214	-43.64	9900	20241022	1.11	17760	-43.64	20240214	9900	1.11	20241022	17760	-43.64	20240214	9900	1.11	20241022	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
62	20241022	110658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	-140	5	-1.38	208203580	20869	92.04	10100	10140	9900	13180	7100	10140	9976.69	12.19	-6187	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1890	18.38	1.94	12	0.11	544.00	5167.00	17760	20240214	-43.69	9900	20241022	1.01	17760	-43.69	20240214	9900	1.01	20241022	17760	-43.69	20240214	9900	1.01	20241022	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
63	20241022	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-160	5	-1.58	110544330	11046	48.72	10100	10140	9970	13180	7100	10140	10007.63	12.19	-5046	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1886	18.35	1.93	12	0.06	544.00	5167.00	17760	20240214	-43.81	9930	20241021	0.50	17760	-43.81	20240214	9930	0.50	20241021	17760	-43.81	20240214	9930	0.50	20241021	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
64	20241022	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	-10	5	-0.10	2374110	235	1.04	10100	10140	10100	13180	7100	10140	10102.60	12.19	-89	10520	10330	10130	9940	9740	10425	10035	95	3040	500	7700	10	1	18900000	1915	18.62	1.96	12	0.00	544.00	5167.00	17760	20240214	-42.96	9930	20241021	2.01	17760	-42.96	20240214	9930	2.01	20241021	17760	-42.96	20240214	9930	2.01	20241021	0.48	N	080160	500	94 억	2304617	N	N	177	N	N
65	20241021	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10140	170	2	1.71	229617310	22668	42.28	9970	10320	9930	12960	6980	9970	10129.57	12.14	9812	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1916	18.64	1.96	12	0.12	544.00	5167.00	17760	20240214	-42.91	9930	20241021	2.11	17760	-42.91	20240214	9930	2.11	20241021	17760	-42.91	20240214	9930	2.11	20241021	0.48	N	080160	500	94 억	2294553	N	N	177	N	N
66	20241021	150658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10140	170	2	1.71	221121340	21831	40.72	9970	10320	9930	12960	6980	9970	10128.78	12.14	9534	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1916	18.64	1.96	12	0.12	544.00	5167.00	17760	20240214	-42.91	9930	20241021	2.11	17760	-42.91	20240214	9930	2.11	20241021	17760	-42.91	20240214	9930	2.11	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
67	20241021	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10150	180	2	1.81	207265360	20466	38.17	9970	10320	9930	12960	6980	9970	10127.30	12.14	8595	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1918	18.66	1.96	12	0.11	544.00	5167.00	17760	20240214	-42.85	9930	20241021	2.22	17760	-42.85	20240214	9930	2.22	20241021	17760	-42.85	20240214	9930	2.22	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
68	20241021	130657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10150	180	2	1.81	175203150	17302	32.27	9970	10320	9930	12960	6980	9970	10126.18	12.14	7743	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1918	18.66	1.96	12	0.09	544.00	5167.00	17760	20240214	-42.85	9930	20241021	2.22	17760	-42.85	20240214	9930	2.22	20241021	17760	-42.85	20240214	9930	2.22	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
69	20241021	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10190	220	2	2.21	153910110	15206	28.36	9970	10320	9930	12960	6980	9970	10121.67	12.14	7619	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1926	18.73	1.97	12	0.08	544.00	5167.00	17760	20240214	-42.62	9930	20241021	2.62	17760	-42.62	20240214	9930	2.62	20241021	17760	-42.62	20240214	9930	2.62	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
70	20241021	110654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	210	2	2.11	145753080	14406	26.87	9970	10320	9930	12960	6980	9970	10117.53	12.14	7399	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1924	18.71	1.97	12	0.08	544.00	5167.00	17760	20240214	-42.68	9930	20241021	2.52	17760	-42.68	20240214	9930	2.52	20241021	17760	-42.68	20240214	9930	2.52	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
71	20241021	100657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10190	220	2	2.21	112743610	11167	20.83	9970	10320	9930	12960	6980	9970	10096.14	12.14	5563	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1926	18.73	1.97	12	0.06	544.00	5167.00	17760	20240214	-42.62	9930	20241021	2.62	17760	-42.62	20240214	9930	2.62	20241021	17760	-42.62	20240214	9930	2.62	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
72	20241021	090655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9970	0	3	0.00	4395540	441	0.82	9970	10040	9950	12960	6980	9970	9967.21	12.14	-35	10276	10122	10036	9882	9796	10080	9840	95	2990	500	7570	10	1	18900000	1884	18.33	1.93	12	0.00	544.00	5167.00	17760	20240214	-43.86	9950	20241021	0.20	17760	-43.86	20240214	9950	0.20	20241021	17760	-43.86	20240214	9950	0.20	20241021	0.48	N	080160	500	94 억	2294553	N	N	179	N	N
73	20241018	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9970	-120	5	-1.19	536821790	53585	196.05	10190	10190	9950	13110	7070	10090	10018.14	12.27	-19410	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1884	18.33	1.93	12	0.28	544.00	5167.00	17760	20240214	-43.86	9950	20241018	0.20	17760	-43.86	20240214	9950	0.20	20241018	17760	-43.86	20240214	9950	0.20	20241018	0.49	N	080160	500	94 억	2319227	N	N	179	N	N
74	20241018	150714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9970	-120	5	-1.19	509092520	50803	185.87	10190	10190	9950	13110	7070	10090	10020.91	12.27	-19591	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1884	18.33	1.93	12	0.27	544.00	5167.00	17760	20240214	-43.86	9950	20241018	0.20	17760	-43.86	20240214	9950	0.20	20241018	17760	-43.86	20240214	9950	0.20	20241018	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
75	20241018	140713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9990	-100	5	-0.99	478949010	47783	174.82	10190	10190	9950	13110	7070	10090	10023.42	12.27	-20378	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1888	18.36	1.93	12	0.25	544.00	5167.00	17760	20240214	-43.75	9950	20241018	0.40	17760	-43.75	20240214	9950	0.40	20241018	17760	-43.75	20240214	9950	0.40	20241018	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
76	20241018	130659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9980	-110	5	-1.09	408148140	40681	148.84	10190	10190	9970	13110	7070	10090	10032.89	12.27	-19721	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1886	18.35	1.93	12	0.22	544.00	5167.00	17760	20240214	-43.81	9970	20241018	0.10	17760	-43.81	20240214	9970	0.10	20241018	17760	-43.81	20240214	9970	0.10	20241018	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
77	20241018	120708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9990	-100	5	-0.99	314488420	31302	114.53	10190	10190	9970	13110	7070	10090	10046.91	12.27	-13223	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1888	18.36	1.93	12	0.17	544.00	5167.00	17760	20240214	-43.75	9970	20241018	0.20	17760	-43.75	20240214	9970	0.20	20241018	17760	-43.75	20240214	9970	0.20	20241018	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
78	20241018	110704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	-90	5	-0.89	209728170	20878	76.39	10190	10190	9970	13110	7070	10090	10045.41	12.27	-7334	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1890	18.38	1.94	12	0.11	544.00	5167.00	17760	20240214	-43.69	9970	20241018	0.30	17760	-43.69	20240214	9970	0.30	20241018	17760	-43.69	20240214	9970	0.30	20241018	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
79	20241018	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	0	3	0.00	55573760	5504	20.14	10190	10190	10070	13110	7070	10090	10096.98	12.27	-1682	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1907	18.55	1.95	12	0.03	544.00	5167.00	17760	20240214	-43.19	10060	20241016	0.30	17760	-43.19	20240214	10060	0.30	20241016	17760	-43.19	20240214	10060	0.30	20241016	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
80	20241018	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	30	2	0.30	1295810	128	0.47	10190	10190	10120	13110	7070	10090	10123.52	12.27	-121	10236	10162	10126	10052	10016	10145	10035	95	3020	500	7660	10	1	18900000	1913	18.60	1.96	12	0.00	544.00	5167.00	17760	20240214	-43.02	10060	20241016	0.60	17760	-43.02	20240214	10060	0.60	20241016	17760	-43.02	20240214	10060	0.60	20241016	0.49	N	080160	500	94 억	2319227	N	N	50	N	N
81	20241017	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	-20	5	-0.20	277131240	27330	64.80	10100	10200	10090	13140	7080	10110	10140.18	12.28	3894	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1907	18.55	1.95	12	0.14	544.00	5167.00	17760	20240214	-43.19	10060	20241016	0.30	17760	-43.19	20240214	10060	0.30	20241016	17760	-43.19	20240214	10060	0.30	20241016	0.49	N	080160	500	94 억	2320535	N	N	50	N	N
82	20241017	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	10	2	0.10	246393860	24287	57.59	10100	10200	10090	13140	7080	10110	10145.09	12.28	3357	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1913	18.60	1.96	12	0.13	544.00	5167.00	17760	20240214	-43.02	10060	20241016	0.60	17760	-43.02	20240214	10060	0.60	20241016	17760	-43.02	20240214	10060	0.60	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
83	20241017	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	20	2	0.20	210770150	20768	49.24	10100	10200	10090	13140	7080	10110	10148.79	12.28	2248	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1915	18.62	1.96	12	0.11	544.00	5167.00	17760	20240214	-42.96	10060	20241016	0.70	17760	-42.96	20240214	10060	0.70	20241016	17760	-42.96	20240214	10060	0.70	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
84	20241017	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	50	2	0.49	175367900	17279	40.97	10100	10200	10090	13140	7080	10110	10149.19	12.28	2248	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1920	18.68	1.97	12	0.09	544.00	5167.00	17760	20240214	-42.79	10060	20241016	0.99	17760	-42.79	20240214	10060	0.99	20241016	17760	-42.79	20240214	10060	0.99	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
85	20241017	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	60	2	0.59	163849450	16146	38.28	10100	10200	10090	13140	7080	10110	10147.99	12.28	1623	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1922	18.69	1.97	12	0.09	544.00	5167.00	17760	20240214	-42.74	10060	20241016	1.09	17760	-42.74	20240214	10060	1.09	20241016	17760	-42.74	20240214	10060	1.09	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
86	20241017	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	40	2	0.40	133539120	13163	31.21	10100	10200	10090	13140	7080	10110	10145.04	12.28	613	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1918	18.66	1.96	12	0.07	544.00	5167.00	17760	20240214	-42.85	10060	20241016	0.89	17760	-42.85	20240214	10060	0.89	20241016	17760	-42.85	20240214	10060	0.89	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
87	20241017	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	50	2	0.49	85537510	8424	19.97	10100	10200	10090	13140	7080	10110	10154.03	12.28	-995	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1920	18.68	1.97	12	0.04	544.00	5167.00	17760	20240214	-42.79	10060	20241016	0.99	17760	-42.79	20240214	10060	0.99	20241016	17760	-42.79	20240214	10060	0.99	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
88	20241017	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	60	2	0.59	1545610	153	0.36	10100	10180	10100	13140	7080	10110	10102.03	12.28	-9	10276	10192	10126	10042	9976	10160	10010	95	3030	500	7680	10	1	18900000	1922	18.69	1.97	12	0.00	544.00	5167.00	17760	20240214	-42.74	10060	20241016	1.09	17760	-42.74	20240214	10060	1.09	20241016	17760	-42.74	20240214	10060	1.09	20241016	0.49	N	080160	500	94 억	2320535	N	N	0	N	N
89	20241016	160651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10110	-140	5	-1.37	426397210	42122	177.19	10200	10210	10060	13320	7180	10250	10122.91	12.53	-13030	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1911	18.58	1.96	12	0.22	544.00	5167.00	17760	20240214	-43.07	10060	20241016	0.50	17760	-43.07	20240214	10060	0.50	20241016	17760	-43.07	20240214	10060	0.50	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
90	20241016	150654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10100	-150	5	-1.46	399726150	39482	166.09	10200	10210	10060	13320	7180	10250	10124.26	12.53	-12448	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1909	18.57	1.95	12	0.21	544.00	5167.00	17760	20240214	-43.13	10060	20241016	0.40	17760	-43.13	20240214	10060	0.40	20241016	17760	-43.13	20240214	10060	0.40	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
91	20241016	140654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10120	-130	5	-1.27	351562460	34709	146.01	10200	10210	10060	13320	7180	10250	10128.86	12.53	-12259	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1913	18.60	1.96	12	0.18	544.00	5167.00	17760	20240214	-43.02	10060	20241016	0.60	17760	-43.02	20240214	10060	0.60	20241016	17760	-43.02	20240214	10060	0.60	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
92	20241016	130652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10120	-130	5	-1.27	330484250	32625	137.24	10200	10210	10060	13320	7180	10250	10129.79	12.53	-12299	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1913	18.60	1.96	12	0.17	544.00	5167.00	17760	20240214	-43.02	10060	20241016	0.60	17760	-43.02	20240214	10060	0.60	20241016	17760	-43.02	20240214	10060	0.60	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
93	20241016	120652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10130	-120	5	-1.17	312925430	30890	129.94	10200	10210	10060	13320	7180	10250	10130.31	12.53	-12103	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1915	18.62	1.96	12	0.16	544.00	5167.00	17760	20240214	-42.96	10060	20241016	0.70	17760	-42.96	20240214	10060	0.70	20241016	17760	-42.96	20240214	10060	0.70	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
94	20241016	110650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10080	-170	5	-1.66	291751400	28793	121.12	10200	10210	10060	13320	7180	10250	10132.72	12.53	-10958	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1905	18.53	1.95	12	0.15	544.00	5167.00	17760	20240214	-43.24	10060	20241016	0.20	17760	-43.24	20240214	10060	0.20	20241016	17760	-43.24	20240214	10060	0.20	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
95	20241016	100652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10140	-110	5	-1.07	151254400	14892	62.65	10200	10210	10120	13320	7180	10250	10156.76	12.53	-2591	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1916	18.64	1.96	12	0.08	544.00	5167.00	17760	20240214	-42.91	10120	20241016	0.20	17760	-42.91	20240214	10120	0.20	20241016	17760	-42.91	20240214	10120	0.20	20241016	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
96	20241016	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	-70	5	-0.68	18171420	1786	7.51	10200	10200	10160	13320	7180	10250	10174.37	12.53	-794	10370	10310	10240	10180	10110	10275	10145	95	3070	500	7790	10	1	18900000	1924	18.71	1.97	12	0.01	544.00	5167.00	17760	20240214	-42.68	10140	20241014	0.39	17760	-42.68	20240214	10140	0.39	20241014	17760	-42.68	20240214	10140	0.39	20241014	0.49	N	080160	500	94 억	2368357	N	N	1	N	N
97	20241015	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	10	2	0.10	242839900	23769	101.81	10300	10300	10170	13310	7170	10240	10216.65	12.55	-4039	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1937	18.84	1.98	12	0.13	544.00	5167.00	17760	20240214	-42.29	10140	20241014	1.08	17760	-42.29	20240214	10140	1.08	20241014	17760	-42.29	20240214	10140	1.08	20241014	0.49	N	080160	500	94 억	2372398	N	N	1	N	N
98	20241015	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	-30	5	-0.29	227956690	22316	95.58	10300	10300	10170	13310	7170	10240	10214.94	12.55	-3978	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1930	18.77	1.98	12	0.12	544.00	5167.00	17760	20240214	-42.51	10140	20241014	0.69	17760	-42.51	20240214	10140	0.69	20241014	17760	-42.51	20240214	10140	0.69	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
99	20241015	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-20	5	-0.20	205371080	20105	86.11	10300	10300	10170	13310	7170	10240	10214.93	12.55	-3700	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1932	18.79	1.98	12	0.11	544.00	5167.00	17760	20240214	-42.45	10140	20241014	0.79	17760	-42.45	20240214	10140	0.79	20241014	17760	-42.45	20240214	10140	0.79	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
100	20241015	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	0	3	0.00	189564650	18558	79.49	10300	10300	10170	13310	7170	10240	10214.71	12.55	-3044	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1935	18.82	1.98	12	0.10	544.00	5167.00	17760	20240214	-42.34	10140	20241014	0.99	17760	-42.34	20240214	10140	0.99	20241014	17760	-42.34	20240214	10140	0.99	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
101	20241015	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	10	2	0.10	170577680	16701	71.53	10300	10300	10170	13310	7170	10240	10213.62	12.55	-2584	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1937	18.84	1.98	12	0.09	544.00	5167.00	17760	20240214	-42.29	10140	20241014	1.08	17760	-42.29	20240214	10140	1.08	20241014	17760	-42.29	20240214	10140	1.08	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
102	20241015	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	10	2	0.10	145457200	14253	61.05	10300	10300	10170	13310	7170	10240	10205.37	12.55	-2898	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1937	18.84	1.98	12	0.08	544.00	5167.00	17760	20240214	-42.29	10140	20241014	1.08	17760	-42.29	20240214	10140	1.08	20241014	17760	-42.29	20240214	10140	1.08	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
103	20241015	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	-70	5	-0.68	89887170	8803	37.71	10300	10300	10170	13310	7170	10240	10210.97	12.55	-2427	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1922	18.69	1.97	12	0.05	544.00	5167.00	17760	20240214	-42.74	10140	20241014	0.30	17760	-42.74	20240214	10140	0.30	20241014	17760	-42.74	20240214	10140	0.30	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
104	20241015	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	40	2	0.39	1120580	109	0.47	10300	10300	10240	13310	7170	10240	10280.55	12.55	4	10333	10286	10213	10166	10093	10310	10190	95	3070	500	7780	10	1	18900000	1943	18.90	1.99	12	0.00	544.00	5167.00	17760	20240214	-42.12	10140	20241014	1.38	17760	-42.12	20240214	10140	1.38	20241014	17760	-42.12	20240214	10140	1.38	20241014	0.49	N	080160	500	94 억	2372398	N	N	0	N	N
105	20241014	160635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10240	10	2	0.10	236788670	23248	64.33	10230	10260	10140	13290	7170	10230	10185.34	12.53	3628	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1935	18.82	1.98	12	0.12	544.00	5167.00	17760	20240214	-42.34	10140	20241014	0.99	17760	-42.34	20240214	10140	0.99	20241014	17760	-42.34	20240214	10140	0.99	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
106	20241014	150645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10220	-10	5	-0.10	218010290	21410	59.24	10230	10260	10140	13290	7170	10230	10182.64	12.53	2988	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1932	18.79	1.98	12	0.11	544.00	5167.00	17760	20240214	-42.45	10140	20241014	0.79	17760	-42.45	20240214	10140	0.79	20241014	17760	-42.45	20240214	10140	0.79	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
107	20241014	140644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10240	10	2	0.10	209461840	20574	56.93	10230	10260	10140	13290	7170	10230	10180.90	12.53	2735	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1935	18.82	1.98	12	0.11	544.00	5167.00	17760	20240214	-42.34	10140	20241014	0.99	17760	-42.34	20240214	10140	0.99	20241014	17760	-42.34	20240214	10140	0.99	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
108	20241014	130643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10210	-20	5	-0.20	179156770	17611	48.73	10230	10240	10140	13290	7170	10230	10173.00	12.53	1803	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1930	18.77	1.98	12	0.09	544.00	5167.00	17760	20240214	-42.51	10140	20241014	0.69	17760	-42.51	20240214	10140	0.69	20241014	17760	-42.51	20240214	10140	0.69	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
109	20241014	120636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-50	5	-0.49	165120100	16235	44.92	10230	10240	10140	13290	7170	10230	10170.63	12.53	1782	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1924	18.71	1.97	12	0.09	544.00	5167.00	17760	20240214	-42.68	10140	20241014	0.39	17760	-42.68	20240214	10140	0.39	20241014	17760	-42.68	20240214	10140	0.39	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
110	20241014	110637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-50	5	-0.49	142864000	14046	38.87	10230	10240	10140	13290	7170	10230	10171.15	12.53	1609	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1924	18.71	1.97	12	0.07	544.00	5167.00	17760	20240214	-42.68	10140	20241014	0.39	17760	-42.68	20240214	10140	0.39	20241014	17760	-42.68	20240214	10140	0.39	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
111	20241014	100636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-50	5	-0.49	118888510	11687	32.34	10230	10240	10140	13290	7170	10230	10172.71	12.53	1411	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1924	18.71	1.97	12	0.06	544.00	5167.00	17760	20240214	-42.68	10140	20241014	0.39	17760	-42.68	20240214	10140	0.39	20241014	17760	-42.68	20240214	10140	0.39	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
112	20241014	090640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10190	-40	5	-0.39	11843620	1163	3.22	10230	10230	10160	13290	7170	10230	10183.68	12.53	-454	10550	10390	10290	10130	10030	10340	10080	95	3060	500	7770	10	1	18900000	1926	18.73	1.97	12	0.01	544.00	5167.00	17760	20240214	-42.62	10160	20241014	0.30	17760	-42.62	20240214	10160	0.30	20241014	17760	-42.62	20240214	10160	0.30	20241014	0.50	N	080160	500	94 억	2368766	N	N	31	N	N
113	20241011	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	-170	5	-1.63	370751840	36086	77.62	10390	10450	10190	13520	7280	10400	10274.27	12.62	-14469	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1933	18.81	1.98	12	0.19	544.00	5167.00	17760	20240214	-42.40	10160	20241004	0.69	17760	-42.40	20240214	10160	0.69	20241004	17760	-42.40	20240214	10160	0.69	20241004	0.50	N	080160	500	94 억	2384665	N	N	31	N	N
114	20241011	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10190	-210	5	-2.02	357642680	34802	74.86	10390	10450	10190	13520	7280	10400	10276.50	12.62	-14015	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1926	18.73	1.97	12	0.18	544.00	5167.00	17760	20240214	-42.62	10160	20241004	0.30	17760	-42.62	20240214	10160	0.30	20241004	17760	-42.62	20240214	10160	0.30	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
115	20241011	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-140	5	-1.35	250831860	24347	52.37	10390	10450	10230	13520	7280	10400	10302.37	12.62	-8671	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1939	18.86	1.99	12	0.13	544.00	5167.00	17760	20240214	-42.23	10160	20241004	0.98	17760	-42.23	20240214	10160	0.98	20241004	17760	-42.23	20240214	10160	0.98	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
116	20241011	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	-120	5	-1.15	174751090	16938	36.43	10390	10450	10260	13520	7280	10400	10317.10	12.62	-6193	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1943	18.90	1.99	12	0.09	544.00	5167.00	17760	20240214	-42.12	10160	20241004	1.18	17760	-42.12	20240214	10160	1.18	20241004	17760	-42.12	20240214	10160	1.18	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
117	20241011	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-100	5	-0.96	139272190	13488	29.01	10390	10450	10290	13520	7280	10400	10325.64	12.62	-4215	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1947	18.93	1.99	12	0.07	544.00	5167.00	17760	20240214	-42.00	10160	20241004	1.38	17760	-42.00	20240214	10160	1.38	20241004	17760	-42.00	20240214	10160	1.38	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
118	20241011	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	-90	5	-0.87	116973110	11323	24.36	10390	10450	10290	13520	7280	10400	10330.58	12.62	-4374	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1949	18.95	2.00	12	0.06	544.00	5167.00	17760	20240214	-41.95	10160	20241004	1.48	17760	-41.95	20240214	10160	1.48	20241004	17760	-41.95	20240214	10160	1.48	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
119	20241011	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	-90	5	-0.87	48035320	4636	9.97	10390	10450	10300	13520	7280	10400	10361.37	12.62	-1581	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1949	18.95	2.00	12	0.02	544.00	5167.00	17760	20240214	-41.95	10160	20241004	1.48	17760	-41.95	20240214	10160	1.48	20241004	17760	-41.95	20240214	10160	1.48	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
120	20241011	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	20	2	0.19	3015890	290	0.62	10390	10420	10390	13520	7280	10400	10399.62	12.62	-59	10626	10512	10366	10252	10106	10570	10310	95	3120	500	7900	10	1	18900000	1969	19.15	2.02	12	0.00	544.00	5167.00	17760	20240214	-41.33	10160	20241004	2.56	17760	-41.33	20240214	10160	2.56	20241004	17760	-41.33	20240214	10160	2.56	20241004	0.50	N	080160	500	94 억	2384665	N	N	359	N	N
121	20241010	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	50	2	0.48	478964180	46398	180.20	10360	10480	10220	13450	7250	10350	10322.91	12.62	3257	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1966	19.12	2.01	12	0.25	544.00	5167.00	17760	20240214	-41.44	10160	20241004	2.36	17760	-41.44	20240214	10160	2.36	20241004	17760	-41.44	20240214	10160	2.36	20241004	0.50	N	080160	500	94 억	2384286	N	N	353	N	N
122	20241010	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	70	2	0.68	455048750	44102	171.28	10360	10480	10220	13450	7250	10350	10318.10	12.62	2907	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1969	19.15	2.02	12	0.23	544.00	5167.00	17760	20240214	-41.33	10160	20241004	2.56	17760	-41.33	20240214	10160	2.56	20241004	17760	-41.33	20240214	10160	2.56	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
123	20241010	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	30	2	0.29	341491390	33226	129.04	10360	10410	10220	13450	7250	10350	10277.84	12.62	1867	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1962	19.08	2.01	12	0.18	544.00	5167.00	17760	20240214	-41.55	10160	20241004	2.17	17760	-41.55	20240214	10160	2.17	20241004	17760	-41.55	20240214	10160	2.17	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
124	20241010	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	-60	5	-0.58	295084070	28730	111.58	10360	10410	10220	13450	7250	10350	10270.94	12.62	927	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1945	18.92	1.99	12	0.15	544.00	5167.00	17760	20240214	-42.06	10160	20241004	1.28	17760	-42.06	20240214	10160	1.28	20241004	17760	-42.06	20240214	10160	1.28	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
125	20241010	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10350	0	3	0.00	254759900	24821	96.40	10360	10410	10220	13450	7250	10350	10263.89	12.62	-1076	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1956	19.03	2.00	12	0.13	544.00	5167.00	17760	20240214	-41.72	10160	20241004	1.87	17760	-41.72	20240214	10160	1.87	20241004	17760	-41.72	20240214	10160	1.87	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
126	20241010	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	-120	5	-1.16	160371170	15637	60.73	10360	10410	10220	13450	7250	10350	10255.88	12.62	-6437	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1933	18.81	1.98	12	0.08	544.00	5167.00	17760	20240214	-42.40	10160	20241004	0.69	17760	-42.40	20240214	10160	0.69	20241004	17760	-42.40	20240214	10160	0.69	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
127	20241010	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-110	5	-1.06	103654140	10094	39.20	10360	10410	10220	13450	7250	10350	10268.89	12.62	-4240	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1935	18.82	1.98	12	0.05	544.00	5167.00	17760	20240214	-42.34	10160	20241004	0.79	17760	-42.34	20240214	10160	0.79	20241004	17760	-42.34	20240214	10160	0.79	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
128	20241010	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	60	2	0.58	13687340	1325	5.15	10360	10410	10260	13450	7250	10350	10330.07	12.62	-413	10450	10400	10320	10270	10190	10360	10230	95	3100	500	7860	10	1	18900000	1967	19.14	2.01	12	0.01	544.00	5167.00	17760	20240214	-41.39	10160	20241004	2.46	17760	-41.39	20240214	10160	2.46	20241004	17760	-41.39	20240214	10160	2.46	20241004	0.50	N	080160	500	94 억	2384286	N	N	41	N	N
129	20241008	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10350	20	2	0.19	264828940	25741	51.85	10370	10370	10240	13420	7240	10330	10288.15	12.63	-2118	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1956	19.03	2.00	12	0.14	544.00	5167.00	17760	20240214	-41.72	10160	20241004	1.87	17760	-41.72	20240214	10160	1.87	20241004	17760	-41.72	20240214	10160	1.87	20241004	0.47	N	080160	500	94 억	2386406	N	N	41	N	N
130	20241008	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	-20	5	-0.19	222032800	21589	43.49	10370	10370	10240	13420	7240	10330	10284.53	12.63	-2846	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1949	18.95	2.00	12	0.11	544.00	5167.00	17760	20240214	-41.95	10160	20241004	1.48	17760	-41.95	20240214	10160	1.48	20241004	17760	-41.95	20240214	10160	1.48	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
131	20241008	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10340	10	2	0.10	184913190	17987	36.23	10370	10370	10240	13420	7240	10330	10280.38	12.63	-3054	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1954	19.01	2.00	12	0.10	544.00	5167.00	17760	20240214	-41.78	10160	20241004	1.77	17760	-41.78	20240214	10160	1.77	20241004	17760	-41.78	20240214	10160	1.77	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
132	20241008	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	-20	5	-0.19	163650850	15929	32.09	10370	10370	10240	13420	7240	10330	10273.77	12.63	-2726	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1949	18.95	2.00	12	0.08	544.00	5167.00	17760	20240214	-41.95	10160	20241004	1.48	17760	-41.95	20240214	10160	1.48	20241004	17760	-41.95	20240214	10160	1.48	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
133	20241008	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	-60	5	-0.58	138660160	13505	27.21	10370	10370	10240	13420	7240	10330	10267.32	12.63	-2444	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1941	18.88	1.99	12	0.07	544.00	5167.00	17760	20240214	-42.17	10160	20241004	1.08	17760	-42.17	20240214	10160	1.08	20241004	17760	-42.17	20240214	10160	1.08	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
134	20241008	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	-60	5	-0.58	101700610	9902	19.95	10370	10370	10240	13420	7240	10330	10270.71	12.63	-2236	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1941	18.88	1.99	12	0.05	544.00	5167.00	17760	20240214	-42.17	10160	20241004	1.08	17760	-42.17	20240214	10160	1.08	20241004	17760	-42.17	20240214	10160	1.08	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
135	20241008	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	-60	5	-0.58	70492910	6861	13.82	10370	10370	10240	13420	7240	10330	10274.44	12.63	-1664	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1941	18.88	1.99	12	0.04	544.00	5167.00	17760	20240214	-42.17	10160	20241004	1.08	17760	-42.17	20240214	10160	1.08	20241004	17760	-42.17	20240214	10160	1.08	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
136	20241008	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	30	2	0.29	5364640	519	1.05	10370	10370	10330	13420	7240	10330	10336.49	12.63	293	10496	10412	10286	10202	10076	10455	10245	95	3090	500	7850	10	1	18900000	1958	19.04	2.01	12	0.00	544.00	5167.00	17760	20240214	-41.67	10160	20241004	1.97	17760	-41.67	20240214	10160	1.97	20241004	17760	-41.67	20240214	10160	1.97	20241004	0.47	N	080160	500	94 억	2386406	N	N	160	N	N
137	20241007	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10330	90	2	0.88	509838890	49618	116.98	10240	10370	10160	13310	7170	10240	10275.28	12.27	15727	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1952	18.99	2.00	12	0.26	544.00	5167.00	17760	20240214	-41.84	10160	20241007	1.67	17760	-41.84	20240214	10160	1.67	20241007	17760	-41.84	20240214	10160	1.67	20241007	0.41	N	080160	500	94 억	2319769	N	N	160	N	N
138	20241007	150630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10350	110	2	1.07	500515410	48716	114.85	10240	10370	10160	13310	7170	10240	10274.15	12.27	15704	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1956	19.03	2.00	12	0.26	544.00	5167.00	17760	20240214	-41.72	10160	20241007	1.87	17760	-41.72	20240214	10160	1.87	20241007	17760	-41.72	20240214	10160	1.87	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
139	20241007	140657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10340	100	2	0.98	460044290	44795	105.61	10240	10370	10160	13310	7170	10240	10269.99	12.27	13592	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1954	19.01	2.00	12	0.24	544.00	5167.00	17760	20240214	-41.78	10160	20241007	1.77	17760	-41.78	20240214	10160	1.77	20241007	17760	-41.78	20240214	10160	1.77	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
140	20241007	130632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10360	120	2	1.17	399140320	38901	91.71	10240	10370	10160	13310	7170	10240	10260.41	12.27	10136	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1958	19.04	2.01	12	0.21	544.00	5167.00	17760	20240214	-41.67	10160	20241007	1.97	17760	-41.67	20240214	10160	1.97	20241007	17760	-41.67	20240214	10160	1.97	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
141	20241007	120705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10350	110	2	1.07	325287770	31760	74.88	10240	10370	10160	13310	7170	10240	10242.06	12.27	8887	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1956	19.03	2.00	12	0.17	544.00	5167.00	17760	20240214	-41.72	10160	20241007	1.87	17760	-41.72	20240214	10160	1.87	20241007	17760	-41.72	20240214	10160	1.87	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
142	20241007	110622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10300	60	2	0.59	247933690	24277	57.24	10240	10350	10160	13310	7170	10240	10212.70	12.27	6016	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1947	18.93	1.99	12	0.13	544.00	5167.00	17760	20240214	-42.00	10160	20241007	1.38	17760	-42.00	20240214	10160	1.38	20241007	17760	-42.00	20240214	10160	1.38	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
143	20241007	100622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10230	-10	5	-0.10	194296450	19044	44.90	10240	10350	10160	13310	7170	10240	10202.50	12.27	4090	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1933	18.81	1.98	12	0.10	544.00	5167.00	17760	20240214	-42.40	10160	20241007	0.69	17760	-42.40	20240214	10160	0.69	20241007	17760	-42.40	20240214	10160	0.69	20241007	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
144	20241007	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	-40	5	-0.39	23277140	2276	5.37	10240	10350	10190	13310	7170	10240	10227.21	12.27	-373	10480	10360	10260	10140	10040	10310	10090	95	3070	500	7780	10	1	18900000	1928	18.75	1.97	12	0.01	544.00	5167.00	17760	20240214	-42.57	10160	20241004	0.39	17760	-42.57	20240214	10160	0.39	20241004	17760	-42.57	20240214	10160	0.39	20241004	0.41	N	080160	500	94 억	2319769	N	N	64	N	N
145	20241004	160604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10240	-40	5	-0.39	433252240	42391	59.93	10380	10380	10160	13360	7200	10280	10220.36	12.32	-8174	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1935	18.82	1.98	12	0.22	544.00	5167.00	17760	20240214	-42.34	10160	20241004	0.79	17760	-42.34	20240214	10160	0.79	20241004	17760	-42.34	20240214	10160	0.79	20241004	0.42	N	080160	500	94 억	2328108	N	N	64	N	N
146	20241004	150611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10200	-80	5	-0.78	396739120	38818	54.88	10380	10380	10160	13360	7200	10280	10220.49	12.32	-6746	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1928	18.75	1.97	12	0.21	544.00	5167.00	17760	20240214	-42.57	10160	20241004	0.39	17760	-42.57	20240214	10160	0.39	20241004	17760	-42.57	20240214	10160	0.39	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
147	20241004	140612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10240	-40	5	-0.39	262518390	25651	36.26	10380	10380	10160	13360	7200	10280	10234.24	12.32	-5136	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1935	18.82	1.98	12	0.14	544.00	5167.00	17760	20240214	-42.34	10160	20241004	0.79	17760	-42.34	20240214	10160	0.79	20241004	17760	-42.34	20240214	10160	0.79	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
148	20241004	130609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10280	0	3	0.00	241288220	23581	33.34	10380	10380	10160	13360	7200	10280	10232.31	12.32	-4756	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1943	18.90	1.99	12	0.12	544.00	5167.00	17760	20240214	-42.12	10160	20241004	1.18	17760	-42.12	20240214	10160	1.18	20241004	17760	-42.12	20240214	10160	1.18	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
149	20241004	120609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10280	0	3	0.00	207804120	20322	28.73	10380	10380	10160	13360	7200	10280	10225.57	12.32	-3059	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1943	18.90	1.99	12	0.11	544.00	5167.00	17760	20240214	-42.12	10160	20241004	1.18	17760	-42.12	20240214	10160	1.18	20241004	17760	-42.12	20240214	10160	1.18	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
150	20241004	110605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10250	-30	5	-0.29	185400530	18138	25.64	10380	10380	10160	13360	7200	10280	10221.66	12.32	-2650	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1937	18.84	1.98	12	0.10	544.00	5167.00	17760	20240214	-42.29	10160	20241004	0.89	17760	-42.29	20240214	10160	0.89	20241004	17760	-42.29	20240214	10160	0.89	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
151	20241004	100604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10220	-60	5	-0.58	133181270	13038	18.43	10380	10380	10160	13360	7200	10280	10214.85	12.32	-4585	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1932	18.79	1.98	12	0.07	544.00	5167.00	17760	20240214	-42.45	10160	20241004	0.59	17760	-42.45	20240214	10160	0.59	20241004	17760	-42.45	20240214	10160	0.59	20241004	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
152	20241004	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-60	5	-0.58	29382850	2864	4.05	10380	10380	10220	13360	7200	10280	10259.38	12.32	-1785	10726	10502	10356	10132	9986	10430	10060	95	3080	500	7810	10	1	18900000	1932	18.79	1.98	12	0.02	544.00	5167.00	17760	20240214	-42.45	10200	20240805	0.20	17760	-42.45	20240214	10200	0.20	20240805	17760	-42.45	20240214	10200	0.20	20240805	0.42	N	080160	500	94 억	2328108	N	N	46	N	N
153	20241002	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	-300	5	-2.84	727749780	70600	214.90	10580	10580	10210	13750	7410	10580	10308.07	12.42	-20113	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1943	18.90	1.99	12	0.37	544.00	5167.00	17760	20240214	-42.12	10200	20240805	0.78	17760	-42.12	20240214	10200	0.78	20240805	17760	-42.12	20240214	10200	0.78	20240805	0.44	N	080160	500	94 억	2348150	N	N	46	N	N
154	20241002	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-320	5	-3.02	705273160	68411	208.23	10580	10580	10210	13750	7410	10580	10309.35	12.42	-18225	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1939	18.86	1.99	12	0.36	544.00	5167.00	17760	20240214	-42.23	10200	20240805	0.59	17760	-42.23	20240214	10200	0.59	20240805	17760	-42.23	20240214	10200	0.59	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
155	20241002	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	-300	5	-2.84	580252420	56246	171.21	10580	10580	10210	13750	7410	10580	10316.33	12.42	-11432	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1943	18.90	1.99	12	0.30	544.00	5167.00	17760	20240214	-42.12	10200	20240805	0.78	17760	-42.12	20240214	10200	0.78	20240805	17760	-42.12	20240214	10200	0.78	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
156	20241002	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-210	5	-1.98	468274120	45368	138.09	10580	10580	10210	13750	7410	10580	10321.68	12.42	-7043	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1960	19.06	2.01	12	0.24	544.00	5167.00	17760	20240214	-41.61	10200	20240805	1.67	17760	-41.61	20240214	10200	1.67	20240805	17760	-41.61	20240214	10200	1.67	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
157	20241002	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10330	-250	5	-2.36	456125560	44197	134.53	10580	10580	10210	13750	7410	10580	10320.28	12.42	-7040	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1952	18.99	2.00	12	0.23	544.00	5167.00	17760	20240214	-41.84	10200	20240805	1.27	17760	-41.84	20240214	10200	1.27	20240805	17760	-41.84	20240214	10200	1.27	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
158	20241002	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10390	-190	5	-1.80	408203410	39564	120.43	10580	10580	10210	13750	7410	10580	10317.54	12.42	-4467	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1964	19.10	2.01	12	0.21	544.00	5167.00	17760	20240214	-41.50	10200	20240805	1.86	17760	-41.50	20240214	10200	1.86	20240805	17760	-41.50	20240214	10200	1.86	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
159	20241002	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-280	5	-2.65	362344140	35129	106.93	10580	10580	10210	13750	7410	10580	10314.67	12.42	-4882	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1947	18.93	1.99	12	0.19	544.00	5167.00	17760	20240214	-42.00	10200	20240805	0.98	17760	-42.00	20240214	10200	0.98	20240805	17760	-42.00	20240214	10200	0.98	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N
160	20241002	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	-180	5	-1.70	23906940	2293	6.98	10580	10580	10370	13750	7410	10580	10425.99	12.42	-1183	10813	10696	10613	10496	10413	10655	10455	95	3170	500	8040	10	1	18900000	1966	19.12	2.01	12	0.01	544.00	5167.00	17760	20240214	-41.44	10200	20240805	1.96	17760	-41.44	20240214	10200	1.96	20240805	17760	-41.44	20240214	10200	1.96	20240805	0.44	N	080160	500	94 억	2348150	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History