KissMeData/207760/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241129	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1211	-26	5	-2.10	137246091	113496	82.96	1233	1234	1200	1608	866	1237	1209.26	1.04	-25584	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1006	-8.07	1.61	12	0.14	-150.00	752.00	3190	20240220	-62.04	1154	20241115	4.94	3190	-62.04	20240220	1154	4.94	20241115	3190	-62.04	20240220	1154	4.94	20241115	3.60	N	207760	100	83 억	864089	N	N	2254	N	N
3	20241129	151046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1209	-28	5	-2.26	134513200	111238	81.31	1233	1234	1200	1608	866	1237	1209.24	1.04	-24600	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1004	-8.06	1.61	12	0.13	-150.00	752.00	3190	20240220	-62.10	1154	20241115	4.77	3190	-62.10	20240220	1154	4.77	20241115	3190	-62.10	20240220	1154	4.77	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
4	20241129	141049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1214	-23	5	-1.86	123828751	102406	74.86	1233	1234	1200	1608	866	1237	1209.19	1.04	-29174	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1009	-8.09	1.61	12	0.12	-150.00	752.00	3190	20240220	-61.94	1154	20241115	5.20	3190	-61.94	20240220	1154	5.20	20241115	3190	-61.94	20240220	1154	5.20	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
5	20241129	131045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1206	-31	5	-2.51	114463373	94679	69.21	1233	1234	1200	1608	866	1237	1208.96	1.04	-34419	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1002	-8.04	1.60	12	0.11	-150.00	752.00	3190	20240220	-62.19	1154	20241115	4.51	3190	-62.19	20240220	1154	4.51	20241115	3190	-62.19	20240220	1154	4.51	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
6	20241129	121045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1206	-31	5	-2.51	105684195	87409	63.90	1233	1234	1200	1608	866	1237	1209.08	1.04	-36869	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1002	-8.04	1.60	12	0.11	-150.00	752.00	3190	20240220	-62.19	1154	20241115	4.51	3190	-62.19	20240220	1154	4.51	20241115	3190	-62.19	20240220	1154	4.51	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
7	20241129	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1204	-33	5	-2.67	86391509	71422	52.21	1233	1234	1200	1608	866	1237	1209.59	1.04	-30378	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1000	-8.03	1.60	12	0.09	-150.00	752.00	3190	20240220	-62.26	1154	20241115	4.33	3190	-62.26	20240220	1154	4.33	20241115	3190	-62.26	20240220	1154	4.33	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
8	20241129	101042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1206	-31	5	-2.51	75812586	62628	45.78	1233	1234	1200	1608	866	1237	1210.52	1.04	-30539	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1002	-8.04	1.60	12	0.08	-150.00	752.00	3190	20240220	-62.19	1154	20241115	4.51	3190	-62.19	20240220	1154	4.51	20241115	3190	-62.19	20240220	1154	4.51	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
9	20241129	091045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1212	-25	5	-2.02	21225909	17387	12.71	1233	1234	1211	1608	866	1237	1220.79	1.04	-11710	1268	1252	1244	1228	1220	1248	1224	83	371	100	790	1	1	83079783	1007	-8.08	1.61	12	0.02	-150.00	752.00	3190	20240220	-62.01	1154	20241115	5.03	3190	-62.01	20240220	1154	5.03	20241115	3190	-62.01	20240220	1154	5.03	20241115	3.60	N	207760	100	83 억	864089	N	N	12834	N	N
10	20241128	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1237	-16	5	-1.28	170263752	136651	88.38	1240	1260	1236	1628	878	1253	1246.27	1.05	-6172	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1028	-8.25	1.64	12	0.16	-150.00	752.00	3190	20240220	-61.22	1154	20241115	7.19	3190	-61.22	20240220	1154	7.19	20241115	3190	-61.22	20240220	1154	7.19	20241115	3.60	N	207760	100	83 억	870216	N	N	12834	N	N
11	20241128	151051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1246	-7	5	-0.56	147709658	118429	76.60	1240	1260	1236	1628	878	1253	1247.24	1.05	-5678	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1035	-8.31	1.66	12	0.14	-150.00	752.00	3190	20240220	-60.94	1154	20241115	7.97	3190	-60.94	20240220	1154	7.97	20241115	3190	-60.94	20240220	1154	7.97	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
12	20241128	141048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1241	-12	5	-0.96	141210863	113197	73.21	1240	1260	1236	1628	878	1253	1247.48	1.05	-5627	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1031	-8.27	1.65	12	0.14	-150.00	752.00	3190	20240220	-61.10	1154	20241115	7.54	3190	-61.10	20240220	1154	7.54	20241115	3190	-61.10	20240220	1154	7.54	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
13	20241128	131047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1254	1	2	0.08	124300428	99595	64.42	1240	1260	1236	1628	878	1253	1248.06	1.05	-4875	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1042	-8.36	1.67	12	0.12	-150.00	752.00	3190	20240220	-60.69	1154	20241115	8.67	3190	-60.69	20240220	1154	8.67	20241115	3190	-60.69	20240220	1154	8.67	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
14	20241128	121048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1248	-5	5	-0.40	114782137	91973	59.49	1240	1260	1236	1628	878	1253	1248.00	1.05	-4849	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1037	-8.32	1.66	12	0.11	-150.00	752.00	3190	20240220	-60.88	1154	20241115	8.15	3190	-60.88	20240220	1154	8.15	20241115	3190	-60.88	20240220	1154	8.15	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
15	20241128	111051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1253	0	3	0.00	81019663	64925	41.99	1240	1260	1236	1628	878	1253	1247.90	1.05	4238	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1041	-8.35	1.67	12	0.08	-150.00	752.00	3190	20240220	-60.72	1154	20241115	8.58	3190	-60.72	20240220	1154	8.58	20241115	3190	-60.72	20240220	1154	8.58	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
16	20241128	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1250	-3	5	-0.24	47197097	37916	24.52	1240	1257	1236	1628	878	1253	1244.78	1.05	515	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1038	-8.33	1.66	12	0.05	-150.00	752.00	3190	20240220	-60.82	1154	20241115	8.32	3190	-60.82	20240220	1154	8.32	20241115	3190	-60.82	20240220	1154	8.32	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
17	20241128	091045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1252	-1	5	-0.08	15838148	12722	8.23	1240	1253	1236	1628	878	1253	1244.94	1.05	2895	1287	1270	1248	1231	1209	1259	1220	83	375	100	800	1	1	83079783	1040	-8.35	1.66	12	0.02	-150.00	752.00	3190	20240220	-60.75	1154	20241115	8.49	3190	-60.75	20240220	1154	8.49	20241115	3190	-60.75	20240220	1154	8.49	20241115	3.60	N	207760	100	83 억	870216	N	N	673	N	N
18	20241127	161021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1253	-14	5	-1.10	187500763	151168	128.36	1265	1265	1226	1647	887	1267	1240.31	1.09	-32592	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1041	-8.35	1.67	12	0.18	-150.00	752.00	3190	20240220	-60.72	1154	20241115	8.58	3190	-60.72	20240220	1154	8.58	20241115	3190	-60.72	20240220	1154	8.58	20241115	3.64	N	207760	100	83 억	902957	N	N	673	N	N
19	20241127	151041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	-27	5	-2.13	180681979	145702	123.72	1265	1265	1226	1647	887	1267	1240.04	1.09	-31468	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1030	-8.27	1.65	12	0.18	-150.00	752.00	3190	20240220	-61.13	1154	20241115	7.45	3190	-61.13	20240220	1154	7.45	20241115	3190	-61.13	20240220	1154	7.45	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
20	20241127	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	-12	5	-0.95	166132835	134032	113.81	1265	1265	1226	1647	887	1267	1239.46	1.09	-30394	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1043	-8.37	1.67	12	0.16	-150.00	752.00	3190	20240220	-60.66	1154	20241115	8.75	3190	-60.66	20240220	1154	8.75	20241115	3190	-60.66	20240220	1154	8.75	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
21	20241127	131033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1249	-18	5	-1.42	154020800	124350	105.59	1265	1265	1226	1647	887	1267	1238.56	1.09	-27562	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1038	-8.33	1.66	12	0.15	-150.00	752.00	3190	20240220	-60.85	1154	20241115	8.23	3190	-60.85	20240220	1154	8.23	20241115	3190	-60.85	20240220	1154	8.23	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
22	20241127	121043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	-27	5	-2.13	143949652	116250	98.71	1265	1265	1226	1647	887	1267	1238.23	1.09	-32640	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1030	-8.27	1.65	12	0.14	-150.00	752.00	3190	20240220	-61.13	1154	20241115	7.45	3190	-61.13	20240220	1154	7.45	20241115	3190	-61.13	20240220	1154	7.45	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
23	20241127	111039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	-28	5	-2.21	131490614	106196	90.18	1265	1265	1226	1647	887	1267	1238.13	1.09	-32730	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1029	-8.26	1.65	12	0.13	-150.00	752.00	3190	20240220	-61.16	1154	20241115	7.37	3190	-61.16	20240220	1154	7.37	20241115	3190	-61.16	20240220	1154	7.37	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
24	20241127	101039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1237	-30	5	-2.37	98516392	79530	67.53	1265	1265	1226	1647	887	1267	1238.66	1.09	-32061	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1028	-8.25	1.64	12	0.10	-150.00	752.00	3190	20240220	-61.22	1154	20241115	7.19	3190	-61.22	20240220	1154	7.19	20241115	3190	-61.22	20240220	1154	7.19	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
25	20241127	091038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1262	-5	5	-0.39	5365827	4263	3.62	1265	1265	1253	1647	887	1267	1258.29	1.09	-3676	1282	1274	1259	1251	1236	1278	1255	83	380	100	810	1	1	83079783	1048	-8.41	1.68	12	0.01	-150.00	752.00	3190	20240220	-60.44	1154	20241115	9.36	3190	-60.44	20240220	1154	9.36	20241115	3190	-60.44	20240220	1154	9.36	20241115	3.64	N	207760	100	83 억	902957	N	N	1723	N	N
26	20241126	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1267	10	2	0.80	144948126	115327	57.05	1254	1267	1244	1634	880	1257	1256.79	1.09	-75	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1053	-8.45	1.68	12	0.14	-150.00	752.00	3190	20240220	-60.28	1154	20241115	9.79	3190	-60.28	20240220	1154	9.79	20241115	3190	-60.28	20240220	1154	9.79	20241115	3.74	N	207760	100	83 억	904891	N	N	1723	N	N
27	20241126	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1261	4	2	0.32	121158652	96534	47.75	1254	1267	1244	1634	880	1257	1255.09	1.09	978	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1048	-8.41	1.68	12	0.12	-150.00	752.00	3190	20240220	-60.47	1154	20241115	9.27	3190	-60.47	20240220	1154	9.27	20241115	3190	-60.47	20240220	1154	9.27	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
28	20241126	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1257	0	3	0.00	95835373	76386	37.79	1254	1267	1244	1634	880	1257	1254.62	1.09	-6646	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1044	-8.38	1.67	12	0.09	-150.00	752.00	3190	20240220	-60.60	1154	20241115	8.93	3190	-60.60	20240220	1154	8.93	20241115	3190	-60.60	20240220	1154	8.93	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
29	20241126	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1256	-1	5	-0.08	89622177	71443	35.34	1254	1267	1244	1634	880	1257	1254.46	1.09	-6078	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1043	-8.37	1.67	12	0.09	-150.00	752.00	3190	20240220	-60.63	1154	20241115	8.84	3190	-60.63	20240220	1154	8.84	20241115	3190	-60.63	20240220	1154	8.84	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
30	20241126	121035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1258	1	2	0.08	82258657	65589	32.44	1254	1267	1244	1634	880	1257	1254.15	1.09	-5371	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1045	-8.39	1.67	12	0.08	-150.00	752.00	3190	20240220	-60.56	1154	20241115	9.01	3190	-60.56	20240220	1154	9.01	20241115	3190	-60.56	20240220	1154	9.01	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
31	20241126	111039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	-2	5	-0.16	65662043	52349	25.90	1254	1267	1244	1634	880	1257	1254.31	1.09	-12401	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1043	-8.37	1.67	12	0.06	-150.00	752.00	3190	20240220	-60.66	1154	20241115	8.75	3190	-60.66	20240220	1154	8.75	20241115	3190	-60.66	20240220	1154	8.75	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
32	20241126	101046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1260	3	2	0.24	40572474	32359	16.01	1254	1267	1244	1634	880	1257	1253.82	1.09	-7431	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1047	-8.40	1.68	12	0.04	-150.00	752.00	3190	20240220	-60.50	1154	20241115	9.19	3190	-60.50	20240220	1154	9.19	20241115	3190	-60.50	20240220	1154	9.19	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
33	20241126	091036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1257	0	3	0.00	8041090	6419	3.18	1254	1257	1244	1634	880	1257	1252.70	1.09	478	1287	1272	1242	1227	1197	1279	1234	83	377	100	800	1	1	83079783	1044	-8.38	1.67	12	0.01	-150.00	752.00	3190	20240220	-60.60	1154	20241115	8.93	3190	-60.60	20240220	1154	8.93	20241115	3190	-60.60	20240220	1154	8.93	20241115	3.74	N	207760	100	83 억	904891	N	N	1359	N	N
34	20241125	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1257	45	2	3.71	244831635	195911	94.42	1212	1257	1212	1575	849	1212	1249.71	0.95	113261	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1044	-8.38	1.67	12	0.24	-150.00	752.00	3190	20240220	-60.60	1154	20241115	8.93	3190	-60.60	20240220	1154	8.93	20241115	3190	-60.60	20240220	1154	8.93	20241115	3.72	N	207760	100	83 억	792018	N	N	1356	N	N
35	20241125	151030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1252	40	2	3.30	230146290	184220	88.79	1212	1257	1212	1575	849	1212	1249.30	0.95	110384	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1040	-8.35	1.66	12	0.22	-150.00	752.00	3190	20240220	-60.75	1154	20241115	8.49	3190	-60.75	20240220	1154	8.49	20241115	3190	-60.75	20240220	1154	8.49	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
36	20241125	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1254	42	2	3.47	218599336	174999	84.34	1212	1257	1212	1575	849	1212	1249.15	0.95	109932	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1042	-8.36	1.67	12	0.21	-150.00	752.00	3190	20240220	-60.69	1154	20241115	8.67	3190	-60.69	20240220	1154	8.67	20241115	3190	-60.69	20240220	1154	8.67	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
37	20241125	131020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1254	42	2	3.47	208549858	166975	80.48	1212	1257	1212	1575	849	1212	1248.99	0.95	107251	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1042	-8.36	1.67	12	0.20	-150.00	752.00	3190	20240220	-60.69	1154	20241115	8.67	3190	-60.69	20240220	1154	8.67	20241115	3190	-60.69	20240220	1154	8.67	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
38	20241125	121031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1253	41	2	3.38	180038690	144228	69.51	1212	1257	1212	1575	849	1212	1248.29	0.95	96358	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1041	-8.35	1.67	12	0.17	-150.00	752.00	3190	20240220	-60.72	1154	20241115	8.58	3190	-60.72	20240220	1154	8.58	20241115	3190	-60.72	20240220	1154	8.58	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
39	20241125	111025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1252	40	2	3.30	152457170	122244	58.92	1212	1257	1212	1575	849	1212	1247.15	0.95	78377	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1040	-8.35	1.66	12	0.15	-150.00	752.00	3190	20240220	-60.75	1154	20241115	8.49	3190	-60.75	20240220	1154	8.49	20241115	3190	-60.75	20240220	1154	8.49	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
40	20241125	101012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1256	44	2	3.63	133493304	107077	51.61	1212	1256	1212	1575	849	1212	1246.70	0.95	70441	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1043	-8.37	1.67	12	0.13	-150.00	752.00	3190	20240220	-60.63	1154	20241115	8.84	3190	-60.63	20240220	1154	8.84	20241115	3190	-60.63	20240220	1154	8.84	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
41	20241125	091014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1242	30	2	2.48	37017090	29880	14.40	1212	1250	1212	1575	849	1212	1238.86	0.95	24398	1260	1235	1220	1195	1180	1248	1208	83	363	100	770	1	1	83079783	1032	-8.28	1.65	12	0.04	-150.00	752.00	3190	20240220	-61.07	1154	20241115	7.63	3190	-61.07	20240220	1154	7.63	20241115	3190	-61.07	20240220	1154	7.63	20241115	3.72	N	207760	100	83 억	792018	N	N	967	N	N
42	20241122	160917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1212	1	2	0.08	246519203	201838	106.70	1205	1245	1205	1574	848	1211	1221.37	0.80	125018	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1007	-8.08	1.61	12	0.24	-150.00	752.00	3190	20240220	-62.01	1154	20241115	5.03	3190	-62.01	20240220	1154	5.03	20241115	3190	-62.01	20240220	1154	5.03	20241115	3.70	N	207760	100	83 억	667001	N	N	967	N	N
43	20241122	150931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1212	1	2	0.08	242860763	198820	105.10	1205	1245	1205	1574	848	1211	1221.51	0.80	125079	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1007	-8.08	1.61	12	0.24	-150.00	752.00	3190	20240220	-62.01	1154	20241115	5.03	3190	-62.01	20240220	1154	5.03	20241115	3190	-62.01	20240220	1154	5.03	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
44	20241122	140933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	4	2	0.33	225461765	184479	97.52	1205	1245	1205	1574	848	1211	1222.15	0.80	123614	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1009	-8.10	1.62	12	0.22	-150.00	752.00	3190	20240220	-61.91	1154	20241115	5.29	3190	-61.91	20240220	1154	5.29	20241115	3190	-61.91	20240220	1154	5.29	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
45	20241122	130927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1224	13	2	1.07	99296576	80909	42.77	1205	1245	1205	1574	848	1211	1227.26	0.80	43428	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1017	-8.16	1.63	12	0.10	-150.00	752.00	3190	20240220	-61.63	1154	20241115	6.07	3190	-61.63	20240220	1154	6.07	20241115	3190	-61.63	20240220	1154	6.07	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
46	20241122	120933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1236	25	2	2.06	84320498	68685	36.31	1205	1245	1205	1574	848	1211	1227.64	0.80	34147	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1027	-8.24	1.64	12	0.08	-150.00	752.00	3190	20240220	-61.25	1154	20241115	7.11	3190	-61.25	20240220	1154	7.11	20241115	3190	-61.25	20240220	1154	7.11	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
47	20241122	110924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	19	2	1.57	71876284	58592	30.97	1205	1245	1205	1574	848	1211	1226.73	0.80	32851	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1022	-8.20	1.64	12	0.07	-150.00	752.00	3190	20240220	-61.44	1154	20241115	6.59	3190	-61.44	20240220	1154	6.59	20241115	3190	-61.44	20240220	1154	6.59	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
48	20241122	100942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1231	20	2	1.65	56538947	46088	24.36	1205	1245	1205	1574	848	1211	1226.76	0.80	31339	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1023	-8.21	1.64	12	0.06	-150.00	752.00	3190	20240220	-61.41	1154	20241115	6.67	3190	-61.41	20240220	1154	6.67	20241115	3190	-61.41	20240220	1154	6.67	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
49	20241122	090934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1228	17	2	1.40	18242400	15052	7.96	1205	1228	1205	1574	848	1211	1211.96	0.80	8042	1257	1233	1220	1196	1183	1227	1190	83	363	100	770	1	1	83079783	1020	-8.19	1.63	12	0.02	-150.00	752.00	3190	20240220	-61.50	1154	20241115	6.41	3190	-61.50	20240220	1154	6.41	20241115	3190	-61.50	20240220	1154	6.41	20241115	3.70	N	207760	100	83 억	667001	N	N	496	N	N
50	20241121	160924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1211	-26	5	-2.10	227841778	187083	152.51	1230	1244	1207	1608	866	1237	1217.87	0.81	-5038	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1006	-8.07	1.61	12	0.23	-150.00	752.00	3190	20240220	-62.04	1154	20241115	4.94	3190	-62.04	20240220	1154	4.94	20241115	3190	-62.04	20240220	1154	4.94	20241115	3.68	N	207760	100	83 억	672043	N	N	496	N	N
51	20241121	150943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1210	-27	5	-2.18	212097409	174111	141.93	1230	1244	1207	1608	866	1237	1218.17	0.81	-4911	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1005	-8.07	1.61	12	0.21	-150.00	752.00	3190	20240220	-62.07	1154	20241115	4.85	3190	-62.07	20240220	1154	4.85	20241115	3190	-62.07	20240220	1154	4.85	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
52	20241121	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1219	-18	5	-1.46	144154499	118043	96.23	1230	1244	1207	1608	866	1237	1221.20	0.81	-3174	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1013	-8.13	1.62	12	0.14	-150.00	752.00	3190	20240220	-61.79	1154	20241115	5.63	3190	-61.79	20240220	1154	5.63	20241115	3190	-61.79	20240220	1154	5.63	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
53	20241121	130934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1225	-12	5	-0.97	124224390	101723	82.92	1230	1244	1207	1608	866	1237	1221.20	0.81	318	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1018	-8.17	1.63	12	0.12	-150.00	752.00	3190	20240220	-61.60	1154	20241115	6.15	3190	-61.60	20240220	1154	6.15	20241115	3190	-61.60	20240220	1154	6.15	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
54	20241121	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1225	-12	5	-0.97	113542255	92988	75.80	1230	1244	1207	1608	866	1237	1221.04	0.81	650	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1018	-8.17	1.63	12	0.11	-150.00	752.00	3190	20240220	-61.60	1154	20241115	6.15	3190	-61.60	20240220	1154	6.15	20241115	3190	-61.60	20240220	1154	6.15	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
55	20241121	110937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1222	-15	5	-1.21	83493470	68507	55.85	1230	1244	1207	1608	866	1237	1218.76	0.81	716	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1015	-8.15	1.62	12	0.08	-150.00	752.00	3190	20240220	-61.69	1154	20241115	5.89	3190	-61.69	20240220	1154	5.89	20241115	3190	-61.69	20240220	1154	5.89	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
56	20241121	100937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1224	-13	5	-1.05	73784040	60577	49.38	1230	1244	1207	1608	866	1237	1218.02	0.81	2665	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1017	-8.16	1.63	12	0.07	-150.00	752.00	3190	20240220	-61.63	1154	20241115	6.07	3190	-61.63	20240220	1154	6.07	20241115	3190	-61.63	20240220	1154	6.07	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
57	20241121	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	-7	5	-0.57	6294086	5100	4.16	1230	1244	1230	1608	866	1237	1234.13	0.81	-2425	1268	1252	1241	1225	1214	1260	1233	83	371	100	790	1	1	83079783	1022	-8.20	1.64	12	0.01	-150.00	752.00	3190	20240220	-61.44	1154	20241115	6.59	3190	-61.44	20240220	1154	6.59	20241115	3190	-61.44	20240220	1154	6.59	20241115	3.68	N	207760	100	83 억	672043	N	N	411	N	N
58	20241120	160931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1237	-5	5	-0.40	150824126	121511	64.78	1230	1257	1230	1614	870	1242	1241.24	0.83	-17943	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1028	-8.25	1.64	12	0.15	-150.00	752.00	3190	20240220	-61.22	1154	20241115	7.19	3190	-61.22	20240220	1154	7.19	20241115	3190	-61.22	20240220	1154	7.19	20241115	3.69	N	207760	100	83 억	689528	N	N	411	N	N
59	20241120	150942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1237	-5	5	-0.40	145452603	117169	62.46	1230	1257	1230	1614	870	1242	1241.39	0.83	-16198	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1028	-8.25	1.64	12	0.14	-150.00	752.00	3190	20240220	-61.22	1154	20241115	7.19	3190	-61.22	20240220	1154	7.19	20241115	3190	-61.22	20240220	1154	7.19	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
60	20241120	140944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1244	2	2	0.16	135039964	108764	57.98	1230	1257	1230	1614	870	1242	1241.59	0.83	-12377	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1034	-8.29	1.65	12	0.13	-150.00	752.00	3190	20240220	-61.00	1154	20241115	7.80	3190	-61.00	20240220	1154	7.80	20241115	3190	-61.00	20240220	1154	7.80	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
61	20241120	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1247	5	2	0.40	125424988	101011	53.85	1230	1257	1230	1614	870	1242	1241.70	0.83	-11427	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1036	-8.31	1.66	12	0.12	-150.00	752.00	3190	20240220	-60.91	1154	20241115	8.06	3190	-60.91	20240220	1154	8.06	20241115	3190	-60.91	20240220	1154	8.06	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
62	20241120	120945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1251	9	2	0.72	114395081	92144	49.12	1230	1257	1230	1614	870	1242	1241.48	0.83	-14055	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1039	-8.34	1.66	12	0.11	-150.00	752.00	3190	20240220	-60.78	1154	20241115	8.41	3190	-60.78	20240220	1154	8.41	20241115	3190	-60.78	20240220	1154	8.41	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
63	20241120	110947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1246	4	2	0.32	104886922	84518	45.06	1230	1257	1230	1614	870	1242	1241.00	0.83	-15575	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1035	-8.31	1.66	12	0.10	-150.00	752.00	3190	20240220	-60.94	1154	20241115	7.97	3190	-60.94	20240220	1154	7.97	20241115	3190	-60.94	20240220	1154	7.97	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
64	20241120	100944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	-2	5	-0.16	93370903	75232	40.11	1230	1257	1230	1614	870	1242	1241.11	0.83	-17167	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1030	-8.27	1.65	12	0.09	-150.00	752.00	3190	20240220	-61.13	1154	20241115	7.45	3190	-61.13	20240220	1154	7.45	20241115	3190	-61.13	20240220	1154	7.45	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
65	20241120	090944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1245	3	2	0.24	68586192	55238	29.45	1230	1257	1230	1614	870	1242	1241.65	0.83	-7557	1283	1262	1236	1215	1189	1273	1226	83	372	100	790	1	1	83079783	1034	-8.30	1.66	12	0.07	-150.00	752.00	3190	20240220	-60.97	1154	20241115	7.89	3190	-60.97	20240220	1154	7.89	20241115	3190	-60.97	20240220	1154	7.89	20241115	3.69	N	207760	100	83 억	689528	N	N	990	N	N
66	20241119	160852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1242	0	3	0.00	231588539	186029	95.91	1232	1257	1210	1614	870	1242	1244.91	0.83	644	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1032	-8.28	1.65	12	0.22	-150.00	752.00	3190	20240220	-61.07	1154	20241115	7.63	3190	-61.07	20240220	1154	7.63	20241115	3190	-61.07	20240220	1154	7.63	20241115	3.74	N	207760	100	83 억	688204	N	N	990	N	N
67	20241119	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1244	2	2	0.16	215041384	172716	89.05	1232	1257	1210	1614	870	1242	1245.06	0.83	5533	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1034	-8.29	1.65	12	0.21	-150.00	752.00	3190	20240220	-61.00	1154	20241115	7.80	3190	-61.00	20240220	1154	7.80	20241115	3190	-61.00	20240220	1154	7.80	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
68	20241119	140905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	-3	5	-0.24	196497582	157750	81.33	1232	1257	1210	1614	870	1242	1245.63	0.83	12680	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1029	-8.26	1.65	12	0.19	-150.00	752.00	3190	20240220	-61.16	1154	20241115	7.37	3190	-61.16	20240220	1154	7.37	20241115	3190	-61.16	20240220	1154	7.37	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
69	20241119	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1244	2	2	0.16	181155514	145359	74.94	1232	1257	1210	1614	870	1242	1246.26	0.83	24229	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1034	-8.29	1.65	12	0.17	-150.00	752.00	3190	20240220	-61.00	1154	20241115	7.80	3190	-61.00	20240220	1154	7.80	20241115	3190	-61.00	20240220	1154	7.80	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
70	20241119	120858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	-3	5	-0.24	179132409	143733	74.11	1232	1257	1210	1614	870	1242	1246.29	0.83	25008	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1029	-8.26	1.65	12	0.17	-150.00	752.00	3190	20240220	-61.16	1154	20241115	7.37	3190	-61.16	20240220	1154	7.37	20241115	3190	-61.16	20240220	1154	7.37	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
71	20241119	110908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1244	2	2	0.16	146021773	117060	60.35	1232	1257	1210	1614	870	1242	1247.41	0.83	25702	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1034	-8.29	1.65	12	0.14	-150.00	752.00	3190	20240220	-61.00	1154	20241115	7.80	3190	-61.00	20240220	1154	7.80	20241115	3190	-61.00	20240220	1154	7.80	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
72	20241119	100931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1248	6	2	0.48	49912884	40191	20.72	1232	1254	1210	1614	870	1242	1241.89	0.83	-388	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1037	-8.32	1.66	12	0.05	-150.00	752.00	3190	20240220	-60.88	1154	20241115	8.15	3190	-60.88	20240220	1154	8.15	20241115	3190	-60.88	20240220	1154	8.15	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
73	20241119	090924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1242	0	3	0.00	20123748	16328	8.42	1232	1248	1210	1614	870	1242	1232.47	0.83	-24	1279	1260	1235	1216	1191	1270	1226	83	372	100	790	1	1	83079783	1032	-8.28	1.65	12	0.02	-150.00	752.00	3190	20240220	-61.07	1154	20241115	7.63	3190	-61.07	20240220	1154	7.63	20241115	3190	-61.07	20240220	1154	7.63	20241115	3.74	N	207760	100	83 억	688204	N	N	1074	N	N
74	20241118	160856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1242	24	2	1.97	238828932	192975	62.67	1220	1254	1210	1583	853	1218	1237.62	0.81	17708	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1032	-8.28	1.65	12	0.23	-150.00	752.00	3190	20240220	-61.07	1154	20241115	7.63	3190	-61.07	20240220	1154	7.63	20241115	3190	-61.07	20240220	1154	7.63	20241115	3.83	N	207760	100	83 억	670499	N	N	1072	N	N
75	20241118	150907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1238	20	2	1.64	224482549	181404	58.91	1220	1254	1210	1583	853	1218	1237.47	0.81	10980	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1029	-8.25	1.65	12	0.22	-150.00	752.00	3190	20240220	-61.19	1154	20241115	7.28	3190	-61.19	20240220	1154	7.28	20241115	3190	-61.19	20240220	1154	7.28	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
76	20241118	140909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	21	2	1.72	189064015	152715	49.60	1220	1254	1210	1583	853	1218	1238.02	0.81	26015	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1029	-8.26	1.65	12	0.18	-150.00	752.00	3190	20240220	-61.16	1154	20241115	7.37	3190	-61.16	20240220	1154	7.37	20241115	3190	-61.16	20240220	1154	7.37	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
77	20241118	130905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1241	23	2	1.89	183915889	148554	48.25	1220	1254	1210	1583	853	1218	1238.04	0.81	26333	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1031	-8.27	1.65	12	0.18	-150.00	752.00	3190	20240220	-61.10	1154	20241115	7.54	3190	-61.10	20240220	1154	7.54	20241115	3190	-61.10	20240220	1154	7.54	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
78	20241118	120907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1247	29	2	2.38	147287367	118938	38.63	1220	1254	1210	1583	853	1218	1238.35	0.81	35728	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1036	-8.31	1.66	12	0.14	-150.00	752.00	3190	20240220	-60.91	1154	20241115	8.06	3190	-60.91	20240220	1154	8.06	20241115	3190	-60.91	20240220	1154	8.06	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
79	20241118	110908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1248	30	2	2.46	117845975	95337	30.96	1220	1252	1210	1583	853	1218	1236.10	0.81	48492	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1037	-8.32	1.66	12	0.11	-150.00	752.00	3190	20240220	-60.88	1154	20241115	8.15	3190	-60.88	20240220	1154	8.15	20241115	3190	-60.88	20240220	1154	8.15	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
80	20241118	100856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1244	26	2	2.13	84423130	68552	22.26	1220	1250	1210	1583	853	1218	1231.52	0.81	41972	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1034	-8.29	1.65	12	0.08	-150.00	752.00	3190	20240220	-61.00	1154	20241115	7.80	3190	-61.00	20240220	1154	7.80	20241115	3190	-61.00	20240220	1154	7.80	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
81	20241118	090856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1210	-8	5	-0.66	14558768	11979	3.89	1220	1230	1210	1583	853	1218	1215.36	0.81	-912	1271	1244	1199	1172	1127	1258	1186	83	365	100	770	1	1	83079783	1005	-8.07	1.61	12	0.01	-150.00	752.00	3190	20240220	-62.07	1154	20241115	4.85	3190	-62.07	20240220	1154	4.85	20241115	3190	-62.07	20240220	1154	4.85	20241115	3.83	N	207760	100	83 억	670499	N	N	1608	N	N
82	20241115	160927	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1218	33	2	2.78	365207406	307112	118.71	1154	1226	1154	1540	830	1185	1189.11	0.73	59732	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	1012	-8.12	1.62	12	0.37	-150.00	752.00	3190	20240220	-61.82	1154	20241115	5.55	3190	-61.82	20240220	1154	5.55	20241115	3190	-61.82	20240220	1154	5.55	20241115	3.88	N	207760	100	83 억	609797	N	N	1608	N	N
83	20241115	150954	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1225	40	2	3.38	351696063	296064	114.44	1154	1226	1154	1540	830	1185	1187.91	0.73	67678	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	1018	-8.17	1.63	12	0.36	-150.00	752.00	3190	20240220	-61.60	1154	20241115	6.15	3190	-61.60	20240220	1154	6.15	20241115	3190	-61.60	20240220	1154	6.15	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
84	20241115	140944	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1224	39	2	3.29	324595195	273898	105.88	1154	1224	1154	1540	830	1185	1185.10	0.73	67570	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	1017	-8.16	1.63	12	0.33	-150.00	752.00	3190	20240220	-61.63	1154	20241115	6.07	3190	-61.63	20240220	1154	6.07	20241115	3190	-61.63	20240220	1154	6.07	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
85	20241115	130945	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1213	28	2	2.36	292074130	247082	95.51	1154	1218	1154	1540	830	1185	1182.09	0.73	53925	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	1008	-8.09	1.61	12	0.30	-150.00	752.00	3190	20240220	-61.97	1154	20241115	5.11	3190	-61.97	20240220	1154	5.11	20241115	3190	-61.97	20240220	1154	5.11	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
86	20241115	120948	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1185	0	3	0.00	206243013	175863	67.98	1154	1197	1154	1540	830	1185	1172.75	0.73	17321	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	984	-7.90	1.58	12	0.21	-150.00	752.00	3190	20240220	-62.85	1154	20241115	2.69	3190	-62.85	20240220	1154	2.69	20241115	3190	-62.85	20240220	1154	2.69	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
87	20241115	110923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1178	-7	5	-0.59	173442717	148063	57.23	1154	1197	1154	1540	830	1185	1171.41	0.73	6653	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	979	-7.85	1.57	12	0.18	-150.00	752.00	3190	20240220	-63.07	1154	20241115	2.08	3190	-63.07	20240220	1154	2.08	20241115	3190	-63.07	20240220	1154	2.08	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
88	20241115	100923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1162	-23	5	-1.94	142938853	122083	47.19	1154	1197	1154	1540	830	1185	1170.83	0.73	-3678	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	965	-7.75	1.55	12	0.15	-150.00	752.00	3190	20240220	-63.57	1154	20241115	0.69	3190	-63.57	20240220	1154	0.69	20241115	3190	-63.57	20240220	1154	0.69	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
89	20241115	090842	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1165	-20	5	-1.69	43817257	37642	14.55	1154	1182	1154	1540	830	1185	1164.05	0.73	-1143	1249	1216	1199	1166	1149	1208	1158	83	355	100	750	1	1	83079783	968	-7.77	1.55	12	0.05	-150.00	752.00	3190	20240220	-63.48	1154	20241115	0.95	3190	-63.48	20240220	1154	0.95	20241115	3190	-63.48	20240220	1154	0.95	20241115	3.88	N	207760	100	83 억	609797	N	N	843	N	N
90	20241114	160917	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1193	-7	5	-0.58	277253111	230600	61.52	1197	1232	1182	1560	840	1200	1202.31	0.74	-7640	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	991	-7.95	1.59	12	0.28	-150.00	752.00	3190	20240220	-62.60	1182	20241114	0.93	3190	-62.60	20240220	1182	0.93	20241114	3190	-62.60	20240220	1182	0.93	20241114	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
91	20241114	150923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1185	-15	5	-1.25	246751743	204948	54.68	1197	1232	1182	1560	840	1200	1203.97	0.74	-13074	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	984	-7.90	1.58	12	0.25	-150.00	752.00	3190	20240220	-62.85	1182	20241114	0.25	3190	-62.85	20240220	1182	0.25	20241114	3190	-62.85	20240220	1182	0.25	20241114	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
92	20241114	140916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1201	1	2	0.08	175133159	144780	38.63	1197	1232	1191	1560	840	1200	1209.65	0.74	-7386	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	998	-8.01	1.60	12	0.17	-150.00	752.00	3190	20240220	-62.35	1190	20240909	0.92	3190	-62.35	20240220	1190	0.92	20240909	3190	-62.35	20240220	1190	0.92	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
93	20241114	130917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1198	-2	5	-0.17	147243808	121479	32.41	1197	1232	1197	1560	840	1200	1212.09	0.74	-10149	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	995	-7.99	1.59	12	0.15	-150.00	752.00	3190	20240220	-62.45	1190	20240909	0.67	3190	-62.45	20240220	1190	0.67	20240909	3190	-62.45	20240220	1190	0.67	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
94	20241114	120915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1207	7	2	0.58	117940502	97071	25.90	1197	1232	1197	1560	840	1200	1214.99	0.74	-10651	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	1003	-8.05	1.61	12	0.12	-150.00	752.00	3190	20240220	-62.16	1190	20240909	1.43	3190	-62.16	20240220	1190	1.43	20240909	3190	-62.16	20240220	1190	1.43	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
95	20241114	110914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1219	19	2	1.58	76206143	62582	16.70	1197	1232	1197	1560	840	1200	1217.70	0.74	3338	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	1013	-8.13	1.62	12	0.08	-150.00	752.00	3190	20240220	-61.79	1190	20240909	2.44	3190	-61.79	20240220	1190	2.44	20240909	3190	-61.79	20240220	1190	2.44	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
96	20241114	100934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1218	18	2	1.50	31570454	26093	6.96	1197	1226	1197	1560	840	1200	1209.92	0.74	-5004	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	1012	-8.12	1.62	12	0.03	-150.00	752.00	3190	20240220	-61.82	1190	20240909	2.35	3190	-61.82	20240220	1190	2.35	20240909	3190	-61.82	20240220	1190	2.35	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
97	20241114	090909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	0.74	0	1264	1232	1216	1184	1168	1224	1176	83	360	100	760	1	1	83079783	997	-8.00	1.60	12	0.00	-150.00	752.00	3190	20240220	-62.38	1190	20240909	0.84	3190	-62.38	20240220	1190	0.84	20240909	3190	-62.38	20240220	1190	0.84	20240909	3.96	N	207760	100	83 억	611753	N	N	2607	N	N
98	20241113	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1200	-39	5	-3.15	451578381	371555	72.17	1210	1248	1200	1610	868	1239	1215.47	0.68	53551	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	997	-8.00	1.60	12	0.45	-150.00	752.00	3190	20240220	-62.38	1190	20240909	0.84	3190	-62.38	20240220	1190	0.84	20240909	3190	-62.38	20240220	1190	0.84	20240909	4.03	N	207760	100	83 억	562212	N	N	2518	N	N
99	20241113	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1201	-38	5	-3.07	414057241	340378	66.11	1210	1248	1201	1610	868	1239	1216.46	0.68	50950	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	998	-8.01	1.60	12	0.41	-150.00	752.00	3190	20240220	-62.35	1190	20240909	0.92	3190	-62.35	20240220	1190	0.92	20240909	3190	-62.35	20240220	1190	0.92	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
100	20241113	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	-24	5	-1.94	353077151	289886	56.31	1210	1248	1201	1610	868	1239	1217.99	0.68	41453	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1009	-8.10	1.62	12	0.35	-150.00	752.00	3190	20240220	-61.91	1190	20240909	2.10	3190	-61.91	20240220	1190	2.10	20240909	3190	-61.91	20240220	1190	2.10	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
101	20241113	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1210	-29	5	-2.34	324634015	266511	51.77	1210	1248	1201	1610	868	1239	1218.09	0.68	34745	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1005	-8.07	1.61	12	0.32	-150.00	752.00	3190	20240220	-62.07	1190	20240909	1.68	3190	-62.07	20240220	1190	1.68	20240909	3190	-62.07	20240220	1190	1.68	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
102	20241113	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1216	-23	5	-1.86	305310002	250580	48.67	1210	1248	1201	1610	868	1239	1218.41	0.68	29967	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1010	-8.11	1.62	12	0.30	-150.00	752.00	3190	20240220	-61.88	1190	20240909	2.18	3190	-61.88	20240220	1190	2.18	20240909	3190	-61.88	20240220	1190	2.18	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
103	20241113	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1224	-15	5	-1.21	267878423	219761	42.69	1210	1248	1201	1610	868	1239	1218.95	0.68	21957	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1017	-8.16	1.63	12	0.26	-150.00	752.00	3190	20240220	-61.63	1190	20240909	2.86	3190	-61.63	20240220	1190	2.86	20240909	3190	-61.63	20240220	1190	2.86	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
104	20241113	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1223	-16	5	-1.29	168850396	137993	26.80	1210	1248	1210	1610	868	1239	1223.62	0.68	36461	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1016	-8.15	1.63	12	0.17	-150.00	752.00	3190	20240220	-61.66	1190	20240909	2.77	3190	-61.66	20240220	1190	2.77	20240909	3190	-61.66	20240220	1190	2.77	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
105	20241113	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1248	9	2	0.73	57277876	46988	9.13	1210	1248	1210	1610	868	1239	1218.99	0.68	16354	1360	1299	1269	1208	1178	1284	1193	83	371	100	790	1	1	83079783	1037	-8.32	1.66	12	0.06	-150.00	752.00	3190	20240220	-60.88	1190	20240909	4.87	3190	-60.88	20240220	1190	4.87	20240909	3190	-60.88	20240220	1190	4.87	20240909	4.03	N	207760	100	83 억	562212	N	N	3036	N	N
106	20241112	160844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	-68	5	-5.20	646685813	510999	130.99	1307	1330	1239	1699	915	1307	1265.65	0.57	86295	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1029	-8.26	1.65	12	0.62	-150.00	752.00	3190	20240220	-61.16	1190	20240909	4.12	3190	-61.16	20240220	1190	4.12	20240909	3190	-61.16	20240220	1190	4.12	20240909	4.02	N	207760	100	83 억	476217	N	N	3036	N	N
107	20241112	150853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1248	-59	5	-4.51	607113159	479097	122.82	1307	1330	1239	1699	915	1307	1267.17	0.57	81449	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1037	-8.32	1.66	12	0.58	-150.00	752.00	3190	20240220	-60.88	1190	20240909	4.87	3190	-60.88	20240220	1190	4.87	20240909	3190	-60.88	20240220	1190	4.87	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
108	20241112	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1262	-45	5	-3.44	462892508	363525	93.19	1307	1330	1247	1699	915	1307	1273.31	0.57	39423	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1048	-8.41	1.68	12	0.44	-150.00	752.00	3190	20240220	-60.44	1190	20240909	6.05	3190	-60.44	20240220	1190	6.05	20240909	3190	-60.44	20240220	1190	6.05	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
109	20241112	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1265	-42	5	-3.21	434555596	341054	87.43	1307	1330	1247	1699	915	1307	1274.12	0.57	37001	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1051	-8.43	1.68	12	0.41	-150.00	752.00	3190	20240220	-60.34	1190	20240909	6.30	3190	-60.34	20240220	1190	6.30	20240909	3190	-60.34	20240220	1190	6.30	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
110	20241112	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1269	-38	5	-2.91	408884454	320756	82.23	1307	1330	1247	1699	915	1307	1274.71	0.57	33255	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1054	-8.46	1.69	12	0.39	-150.00	752.00	3190	20240220	-60.22	1190	20240909	6.64	3190	-60.22	20240220	1190	6.64	20240909	3190	-60.22	20240220	1190	6.64	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
111	20241112	110851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1274	-33	5	-2.52	350531225	274649	70.41	1307	1330	1247	1699	915	1307	1276.24	0.57	14879	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1058	-8.49	1.69	12	0.33	-150.00	752.00	3190	20240220	-60.06	1190	20240909	7.06	3190	-60.06	20240220	1190	7.06	20240909	3190	-60.06	20240220	1190	7.06	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
112	20241112	100849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1252	-55	5	-4.21	237215487	185230	47.48	1307	1330	1247	1699	915	1307	1280.60	0.57	-34913	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1040	-8.35	1.66	12	0.22	-150.00	752.00	3190	20240220	-60.75	1190	20240909	5.21	3190	-60.75	20240220	1190	5.21	20240909	3190	-60.75	20240220	1190	5.21	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
113	20241112	090848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1312	5	2	0.38	50381268	38413	9.85	1307	1330	1304	1699	915	1307	1311.62	0.57	-27756	1413	1359	1330	1276	1247	1345	1262	83	392	100	830	1	1	83079783	1090	-8.75	1.74	12	0.05	-150.00	752.00	3190	20240220	-58.87	1190	20240909	10.25	3190	-58.87	20240220	1190	10.25	20240909	3190	-58.87	20240220	1190	10.25	20240909	4.02	N	207760	100	83 억	476217	N	N	438	N	N
114	20241111	160842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1307	-80	5	-5.77	509545350	385049	68.45	1370	1384	1301	1803	971	1387	1323.38	0.64	-57942	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1086	-8.71	1.74	12	0.46	-150.00	752.00	3190	20240220	-59.03	1190	20240909	9.83	3190	-59.03	20240220	1190	9.83	20240909	3190	-59.03	20240220	1190	9.83	20240909	4.00	N	207760	100	83 억	532754	N	N	438	N	N
115	20241111	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1310	-77	5	-5.55	466446706	352084	62.59	1370	1384	1301	1803	971	1387	1324.78	0.64	-47321	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1088	-8.73	1.74	12	0.42	-150.00	752.00	3190	20240220	-58.93	1190	20240909	10.08	3190	-58.93	20240220	1190	10.08	20240909	3190	-58.93	20240220	1190	10.08	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
116	20241111	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1313	-74	5	-5.34	415609301	313299	55.69	1370	1384	1301	1803	971	1387	1326.52	0.64	-55605	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1091	-8.75	1.75	12	0.38	-150.00	752.00	3190	20240220	-58.84	1190	20240909	10.34	3190	-58.84	20240220	1190	10.34	20240909	3190	-58.84	20240220	1190	10.34	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
117	20241111	130852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1314	-73	5	-5.26	393866968	296716	52.74	1370	1384	1301	1803	971	1387	1327.38	0.64	-56866	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1092	-8.76	1.75	12	0.36	-150.00	752.00	3190	20240220	-58.81	1190	20240909	10.42	3190	-58.81	20240220	1190	10.42	20240909	3190	-58.81	20240220	1190	10.42	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
118	20241111	120849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1313	-74	5	-5.34	325255940	244270	43.42	1370	1384	1301	1803	971	1387	1331.50	0.64	-84532	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1091	-8.75	1.75	12	0.29	-150.00	752.00	3190	20240220	-58.84	1190	20240909	10.34	3190	-58.84	20240220	1190	10.34	20240909	3190	-58.84	20240220	1190	10.34	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
119	20241111	110847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1325	-62	5	-4.47	250544479	187547	33.34	1370	1384	1319	1803	971	1387	1335.85	0.64	-74749	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1101	-8.83	1.76	12	0.23	-150.00	752.00	3190	20240220	-58.46	1190	20240909	11.34	3190	-58.46	20240220	1190	11.34	20240909	3190	-58.46	20240220	1190	11.34	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
120	20241111	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1322	-65	5	-4.69	216583878	161869	28.77	1370	1384	1319	1803	971	1387	1337.96	0.64	-67958	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1098	-8.81	1.76	12	0.19	-150.00	752.00	3190	20240220	-58.56	1190	20240909	11.09	3190	-58.56	20240220	1190	11.09	20240909	3190	-58.56	20240220	1190	11.09	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
121	20241111	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1353	-34	5	-2.45	35667209	26150	4.65	1370	1384	1352	1803	971	1387	1363.79	0.64	-1075	1482	1434	1402	1354	1322	1418	1338	83	416	100	880	1	1	83079783	1124	-9.02	1.80	12	0.03	-150.00	752.00	3190	20240220	-57.59	1190	20240909	13.70	3190	-57.59	20240220	1190	13.70	20240909	3190	-57.59	20240220	1190	13.70	20240909	4.00	N	207760	100	83 억	532754	N	N	105	N	N
122	20241108	160834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1387	26	2	1.91	783991993	558991	254.19	1447	1450	1370	1769	953	1361	1402.52	0.75	-87293	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1152	-9.25	1.84	12	0.67	-150.00	752.00	3190	20240220	-56.52	1190	20240909	16.55	3190	-56.52	20240220	1190	16.55	20240909	3190	-56.52	20240220	1190	16.55	20240909	4.00	N	207760	100	83 억	621654	N	N	105	N	N
123	20241108	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1383	22	2	1.62	763439971	544133	247.43	1447	1450	1370	1769	953	1361	1403.04	0.75	-94465	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1149	-9.22	1.84	12	0.65	-150.00	752.00	3190	20240220	-56.65	1190	20240909	16.22	3190	-56.65	20240220	1190	16.22	20240909	3190	-56.65	20240220	1190	16.22	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
124	20241108	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1384	23	2	1.69	707133215	503370	228.89	1447	1450	1370	1769	953	1361	1404.80	0.75	-103231	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1150	-9.23	1.84	12	0.61	-150.00	752.00	3190	20240220	-56.61	1190	20240909	16.30	3190	-56.61	20240220	1190	16.30	20240909	3190	-56.61	20240220	1190	16.30	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
125	20241108	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1386	25	2	1.84	691349188	491956	223.70	1447	1450	1370	1769	953	1361	1405.31	0.75	-99626	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1151	-9.24	1.84	12	0.59	-150.00	752.00	3190	20240220	-56.55	1190	20240909	16.47	3190	-56.55	20240220	1190	16.47	20240909	3190	-56.55	20240220	1190	16.47	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
126	20241108	120842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1371	10	2	0.73	663818846	471989	214.62	1447	1450	1370	1769	953	1361	1406.43	0.75	-90997	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1139	-9.14	1.82	12	0.57	-150.00	752.00	3190	20240220	-57.02	1190	20240909	15.21	3190	-57.02	20240220	1190	15.21	20240909	3190	-57.02	20240220	1190	15.21	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
127	20241108	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1381	20	2	1.47	619983725	440092	200.12	1447	1450	1379	1769	953	1361	1408.76	0.75	-103669	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1147	-9.21	1.84	12	0.53	-150.00	752.00	3190	20240220	-56.71	1190	20240909	16.05	3190	-56.71	20240220	1190	16.05	20240909	3190	-56.71	20240220	1190	16.05	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
128	20241108	100852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1384	23	2	1.69	589448852	417999	190.07	1447	1450	1383	1769	953	1361	1410.17	0.75	-99390	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1150	-9.23	1.84	12	0.50	-150.00	752.00	3190	20240220	-56.61	1190	20240909	16.30	3190	-56.61	20240220	1190	16.30	20240909	3190	-56.61	20240220	1190	16.30	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
129	20241108	090835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1393	32	2	2.35	385192996	271678	123.54	1447	1450	1385	1769	953	1361	1417.83	0.75	-133410	1418	1389	1375	1346	1332	1382	1339	83	408	100	870	1	1	83079783	1157	-9.29	1.85	12	0.33	-150.00	752.00	3190	20240220	-56.33	1190	20240909	17.06	3190	-56.33	20240220	1190	17.06	20240909	3190	-56.33	20240220	1190	17.06	20240909	4.00	N	207760	100	83 억	621654	N	N	439	N	N
130	20241107	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1361	-38	5	-2.72	298357839	217225	61.25	1387	1404	1361	1818	980	1399	1373.52	0.79	-35305	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1131	-9.07	1.81	12	0.26	-150.00	752.00	3190	20240220	-57.34	1190	20240909	14.37	3190	-57.34	20240220	1190	14.37	20240909	3190	-57.34	20240220	1190	14.37	20240909	3.99	N	207760	100	83 억	655566	N	N	439	N	N
131	20241107	150840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1368	-31	5	-2.22	281650448	204954	57.79	1387	1404	1362	1818	980	1399	1374.21	0.79	-31551	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1137	-9.12	1.82	12	0.25	-150.00	752.00	3190	20240220	-57.12	1190	20240909	14.96	3190	-57.12	20240220	1190	14.96	20240909	3190	-57.12	20240220	1190	14.96	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
132	20241107	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1369	-30	5	-2.14	249046609	181074	51.05	1387	1404	1362	1818	980	1399	1375.39	0.79	-23436	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1137	-9.13	1.82	12	0.22	-150.00	752.00	3190	20240220	-57.08	1190	20240909	15.04	3190	-57.08	20240220	1190	15.04	20240909	3190	-57.08	20240220	1190	15.04	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
133	20241107	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1374	-25	5	-1.79	201818960	146578	41.33	1387	1404	1362	1818	980	1399	1376.87	0.79	-25115	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1142	-9.16	1.83	12	0.18	-150.00	752.00	3190	20240220	-56.93	1190	20240909	15.46	3190	-56.93	20240220	1190	15.46	20240909	3190	-56.93	20240220	1190	15.46	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
134	20241107	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1375	-24	5	-1.72	189086684	137344	38.72	1387	1404	1362	1818	980	1399	1376.74	0.79	-32282	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1142	-9.17	1.83	12	0.17	-150.00	752.00	3190	20240220	-56.90	1190	20240909	15.55	3190	-56.90	20240220	1190	15.55	20240909	3190	-56.90	20240220	1190	15.55	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
135	20241107	110836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1374	-25	5	-1.79	174165019	126477	35.66	1387	1404	1362	1818	980	1399	1377.05	0.79	-35428	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1142	-9.16	1.83	12	0.15	-150.00	752.00	3190	20240220	-56.93	1190	20240909	15.46	3190	-56.93	20240220	1190	15.46	20240909	3190	-56.93	20240220	1190	15.46	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
136	20241107	100837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1368	-31	5	-2.22	139840753	101359	28.58	1387	1404	1362	1818	980	1399	1379.66	0.79	-37190	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1137	-9.12	1.82	12	0.12	-150.00	752.00	3190	20240220	-57.12	1190	20240909	14.96	3190	-57.12	20240220	1190	14.96	20240909	3190	-57.12	20240220	1190	14.96	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
137	20241107	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1381	-18	5	-1.29	55196299	39783	11.22	1387	1404	1381	1818	980	1399	1387.43	0.79	-21371	1476	1437	1411	1372	1346	1424	1359	83	419	100	890	1	1	83079783	1147	-9.21	1.84	12	0.05	-150.00	752.00	3190	20240220	-56.71	1190	20240909	16.05	3190	-56.71	20240220	1190	16.05	20240909	3190	-56.71	20240220	1190	16.05	20240909	3.99	N	207760	100	83 억	655566	N	N	543	N	N
138	20241106	160844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1399	-10	5	-0.71	502070314	353782	119.38	1420	1450	1385	1831	987	1409	1419.20	0.76	25922	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1162	-9.33	1.86	12	0.43	-150.00	752.00	3190	20240220	-56.14	1190	20240909	17.56	3190	-56.14	20240220	1190	17.56	20240909	3190	-56.14	20240220	1190	17.56	20240909	4.05	N	207760	100	83 억	629477	N	N	543	N	N
139	20241106	150910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1386	-23	5	-1.63	455013592	320006	107.98	1420	1450	1385	1831	987	1409	1421.89	0.76	19261	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1151	-9.24	1.84	12	0.39	-150.00	752.00	3190	20240220	-56.55	1190	20240909	16.47	3190	-56.55	20240220	1190	16.47	20240909	3190	-56.55	20240220	1190	16.47	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
140	20241106	140901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1395	-14	5	-0.99	395159134	277052	93.49	1420	1450	1385	1831	987	1409	1426.30	0.76	19937	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1159	-9.30	1.86	12	0.33	-150.00	752.00	3190	20240220	-56.27	1190	20240909	17.23	3190	-56.27	20240220	1190	17.23	20240909	3190	-56.27	20240220	1190	17.23	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
141	20241106	130912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1394	-15	5	-1.06	371437254	260011	87.74	1420	1450	1385	1831	987	1409	1428.54	0.76	12463	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1158	-9.29	1.85	12	0.31	-150.00	752.00	3190	20240220	-56.30	1190	20240909	17.14	3190	-56.30	20240220	1190	17.14	20240909	3190	-56.30	20240220	1190	17.14	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
142	20241106	120843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1419	10	2	0.71	311000452	216745	73.14	1420	1450	1400	1831	987	1409	1434.87	0.76	14157	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1179	-9.46	1.89	12	0.26	-150.00	752.00	3190	20240220	-55.52	1190	20240909	19.24	3190	-55.52	20240220	1190	19.24	20240909	3190	-55.52	20240220	1190	19.24	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
143	20241106	110845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1443	34	2	2.41	257828322	179359	60.52	1420	1450	1415	1831	987	1409	1437.50	0.76	18131	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1199	-9.62	1.92	12	0.22	-150.00	752.00	3190	20240220	-54.76	1190	20240909	21.26	3190	-54.76	20240220	1190	21.26	20240909	3190	-54.76	20240220	1190	21.26	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
144	20241106	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1431	22	2	1.56	188003211	130818	44.14	1420	1450	1415	1831	987	1409	1437.14	0.76	16272	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1189	-9.54	1.90	12	0.16	-150.00	752.00	3190	20240220	-55.14	1190	20240909	20.25	3190	-55.14	20240220	1190	20.25	20240909	3190	-55.14	20240220	1190	20.25	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
145	20241106	090846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1430	21	2	1.49	27473131	19307	6.51	1420	1437	1415	1831	987	1409	1422.96	0.76	11167	1450	1429	1410	1389	1370	1440	1400	83	422	100	900	1	1	83079783	1188	-9.53	1.90	12	0.02	-150.00	752.00	3190	20240220	-55.17	1190	20240909	20.17	3190	-55.17	20240220	1190	20.17	20240909	3190	-55.17	20240220	1190	20.17	20240909	4.05	N	207760	100	83 억	629477	N	N	3961	N	N
146	20241105	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	0	3	0.00	413616972	291580	80.16	1392	1431	1391	1831	987	1409	1418.55	0.69	53817	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1171	-9.39	1.87	12	0.35	-150.00	752.00	3190	20240220	-55.83	1190	20240909	18.40	3190	-55.83	20240220	1190	18.40	20240909	3190	-55.83	20240220	1190	18.40	20240909	4.03	N	207760	100	83 억	576799	N	N	3961	N	N
147	20241105	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1416	7	2	0.50	388545847	273825	75.28	1392	1431	1391	1831	987	1409	1418.96	0.69	52350	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1176	-9.44	1.88	12	0.33	-150.00	752.00	3190	20240220	-55.61	1190	20240909	18.99	3190	-55.61	20240220	1190	18.99	20240909	3190	-55.61	20240220	1190	18.99	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
148	20241105	140833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1408	-1	5	-0.07	344450442	242630	66.71	1392	1431	1391	1831	987	1409	1419.65	0.69	46772	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1170	-9.39	1.87	12	0.29	-150.00	752.00	3190	20240220	-55.86	1190	20240909	18.32	3190	-55.86	20240220	1190	18.32	20240909	3190	-55.86	20240220	1190	18.32	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
149	20241105	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1416	7	2	0.50	308102427	216863	59.62	1392	1431	1391	1831	987	1409	1420.72	0.69	54786	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1176	-9.44	1.88	12	0.26	-150.00	752.00	3190	20240220	-55.61	1190	20240909	18.99	3190	-55.61	20240220	1190	18.99	20240909	3190	-55.61	20240220	1190	18.99	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
150	20241105	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1422	13	2	0.92	286867128	201870	55.50	1392	1431	1391	1831	987	1409	1421.05	0.69	52820	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1181	-9.48	1.89	12	0.24	-150.00	752.00	3190	20240220	-55.42	1190	20240909	19.50	3190	-55.42	20240220	1190	19.50	20240909	3190	-55.42	20240220	1190	19.50	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
151	20241105	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1423	14	2	0.99	215233121	151330	41.60	1392	1431	1391	1831	987	1409	1422.28	0.69	51956	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1182	-9.49	1.89	12	0.18	-150.00	752.00	3190	20240220	-55.39	1190	20240909	19.58	3190	-55.39	20240220	1190	19.58	20240909	3190	-55.39	20240220	1190	19.58	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
152	20241105	100828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1430	21	2	1.49	158362379	111459	30.64	1392	1430	1391	1831	987	1409	1420.81	0.69	29890	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1188	-9.53	1.90	12	0.13	-150.00	752.00	3190	20240220	-55.17	1190	20240909	20.17	3190	-55.17	20240220	1190	20.17	20240909	3190	-55.17	20240220	1190	20.17	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
153	20241105	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1420	11	2	0.78	33210035	23593	6.49	1392	1422	1391	1831	987	1409	1407.62	0.69	15117	1450	1429	1390	1369	1330	1440	1380	83	422	100	900	1	1	83079783	1180	-9.47	1.89	12	0.03	-150.00	752.00	3190	20240220	-55.49	1190	20240909	19.33	3190	-55.49	20240220	1190	19.33	20240909	3190	-55.49	20240220	1190	19.33	20240909	4.03	N	207760	100	83 억	576799	N	N	1126	N	N
154	20241104	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	58	2	4.29	500200680	357866	138.71	1351	1411	1351	1756	946	1351	1397.73	0.51	153992	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1171	-9.39	1.87	12	0.43	-150.00	752.00	3190	20240220	-55.83	1190	20240909	18.40	3190	-55.83	20240220	1190	18.40	20240909	3190	-55.83	20240220	1190	18.40	20240909	4.08	N	207760	100	83 억	422406	N	N	1126	N	N
155	20241104	150835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1403	52	2	3.85	426879610	305749	118.51	1351	1410	1351	1756	946	1351	1396.18	0.51	113025	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1166	-9.35	1.87	12	0.37	-150.00	752.00	3190	20240220	-56.02	1190	20240909	17.90	3190	-56.02	20240220	1190	17.90	20240909	3190	-56.02	20240220	1190	17.90	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
156	20241104	140822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1397	46	2	3.40	321970051	230870	89.48	1351	1410	1351	1756	946	1351	1394.59	0.51	84211	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1161	-9.31	1.86	12	0.28	-150.00	752.00	3190	20240220	-56.21	1190	20240909	17.39	3190	-56.21	20240220	1190	17.39	20240909	3190	-56.21	20240220	1190	17.39	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
157	20241104	130802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1401	50	2	3.70	289652781	207786	80.54	1351	1410	1351	1756	946	1351	1394.00	0.51	82480	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1164	-9.34	1.86	12	0.25	-150.00	752.00	3190	20240220	-56.08	1190	20240909	17.73	3190	-56.08	20240220	1190	17.73	20240909	3190	-56.08	20240220	1190	17.73	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
158	20241104	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1402	51	2	3.77	255477863	183421	71.09	1351	1410	1351	1756	946	1351	1392.85	0.51	85164	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1165	-9.35	1.86	12	0.22	-150.00	752.00	3190	20240220	-56.05	1190	20240909	17.82	3190	-56.05	20240220	1190	17.82	20240909	3190	-56.05	20240220	1190	17.82	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
159	20241104	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1407	56	2	4.15	184266053	132732	51.45	1351	1409	1351	1756	946	1351	1388.26	0.51	63459	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1169	-9.38	1.87	12	0.16	-150.00	752.00	3190	20240220	-55.89	1190	20240909	18.24	3190	-55.89	20240220	1190	18.24	20240909	3190	-55.89	20240220	1190	18.24	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
160	20241104	100755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1391	40	2	2.96	83690683	60693	23.52	1351	1395	1351	1756	946	1351	1378.92	0.51	22606	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1156	-9.27	1.85	12	0.07	-150.00	752.00	3190	20240220	-56.39	1190	20240909	16.89	3190	-56.39	20240220	1190	16.89	20240909	3190	-56.39	20240220	1190	16.89	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
161	20241104	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1368	17	2	1.26	7190288	5311	2.06	1351	1371	1351	1756	946	1351	1353.85	0.51	2792	1407	1378	1358	1329	1309	1369	1320	83	405	100	860	1	1	83079783	1137	-9.12	1.82	12	0.01	-150.00	752.00	3190	20240220	-57.12	1190	20240909	14.96	3190	-57.12	20240220	1190	14.96	20240909	3190	-57.12	20240220	1190	14.96	20240909	4.08	N	207760	100	83 억	422406	N	N	847	N	N
162	20241101	160739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1351	-19	5	-1.39	338923985	249537	74.56	1353	1387	1338	1781	959	1370	1358.03	0.54	-30945	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1122	-9.01	1.80	12	0.30	-150.00	752.00	3190	20240220	-57.65	1190	20240909	13.53	3190	-57.65	20240220	1190	13.53	20240909	3190	-57.65	20240220	1190	13.53	20240909	4.07	N	207760	100	83 억	451566	N	N	847	N	N
163	20241101	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1355	-15	5	-1.09	272141338	200356	59.87	1353	1387	1338	1781	959	1370	1358.05	0.54	-12260	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1126	-9.03	1.80	12	0.24	-150.00	752.00	3190	20240220	-57.52	1190	20240909	13.87	3190	-57.52	20240220	1190	13.87	20240909	3190	-57.52	20240220	1190	13.87	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
164	20241101	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1355	-15	5	-1.09	245160255	180439	53.92	1353	1387	1338	1781	959	1370	1358.43	0.54	-11393	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1126	-9.03	1.80	12	0.22	-150.00	752.00	3190	20240220	-57.52	1190	20240909	13.87	3190	-57.52	20240220	1190	13.87	20240909	3190	-57.52	20240220	1190	13.87	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
165	20241101	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1373	3	2	0.22	216323879	159220	47.58	1353	1387	1338	1781	959	1370	1358.36	0.54	-4419	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1141	-9.15	1.83	12	0.19	-150.00	752.00	3190	20240220	-56.96	1190	20240909	15.38	3190	-56.96	20240220	1190	15.38	20240909	3190	-56.96	20240220	1190	15.38	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
166	20241101	120909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1362	-8	5	-0.58	139932157	103522	30.93	1353	1364	1338	1781	959	1370	1350.98	0.54	-1986	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1132	-9.08	1.81	12	0.12	-150.00	752.00	3190	20240220	-57.30	1190	20240909	14.45	3190	-57.30	20240220	1190	14.45	20240909	3190	-57.30	20240220	1190	14.45	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
167	20241101	110905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1360	-10	5	-0.73	127776615	94569	28.26	1353	1364	1338	1781	959	1370	1350.31	0.54	-194	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1130	-9.07	1.81	12	0.11	-150.00	752.00	3190	20240220	-57.37	1190	20240909	14.29	3190	-57.37	20240220	1190	14.29	20240909	3190	-57.37	20240220	1190	14.29	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
168	20241101	100906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1353	-17	5	-1.24	117777455	87199	26.06	1353	1364	1338	1781	959	1370	1349.75	0.54	-1457	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1124	-9.02	1.80	12	0.10	-150.00	752.00	3190	20240220	-57.59	1190	20240909	13.70	3190	-57.59	20240220	1190	13.70	20240909	3190	-57.59	20240220	1190	13.70	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N
169	20241101	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1355	-15	5	-1.09	25147208	18535	5.54	1353	1364	1348	1781	959	1370	1353.09	0.54	-2828	1440	1405	1361	1326	1282	1383	1304	83	411	100	870	1	1	83079783	1126	-9.03	1.80	12	0.02	-150.00	752.00	3190	20240220	-57.52	1190	20240909	13.87	3190	-57.52	20240220	1190	13.87	20240909	3190	-57.52	20240220	1190	13.87	20240909	4.07	N	207760	100	83 억	451566	N	N	128	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History