KissMeData/300080/price/prices-20241101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

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

75 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	marketWarningCode	shortOverheated
2	20241129	161226	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19400	-250	5	-1.27	2425904130	124455	26.47	19790	20100	18780	25500	13760	19650	19492.34	2.79	-8961	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1067	-14.93	22.74	12	2.26	-1299.00	853.00	58200	20240123	-66.67	11100	20241115	74.77	58200	-66.67	20240123	11100	74.77	20241115	58200	-66.67	20240123	11100	74.77	20241115	0.50	N	300080	500	27 억	153706	N	N	61	N	01	N
3	20241129	151242	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19350	-300	5	-1.53	2358384620	120964	25.73	19790	20100	18780	25500	13760	19650	19496.58	2.79	-8407	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1065	-14.90	22.68	12	2.20	-1299.00	853.00	58200	20240123	-66.75	11100	20241115	74.32	58200	-66.75	20240123	11100	74.32	20241115	58200	-66.75	20240123	11100	74.32	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
4	20241129	141244	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19580	-70	5	-0.36	2124527160	108942	23.17	19790	20100	18780	25500	13760	19650	19501.45	2.79	-4333	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1077	-15.07	22.95	12	1.98	-1299.00	853.00	58200	20240123	-66.36	11100	20241115	76.40	58200	-66.36	20240123	11100	76.40	20241115	58200	-66.36	20240123	11100	76.40	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
5	20241129	131238	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19580	-70	5	-0.36	1769985920	91018	19.36	19790	20100	18780	25500	13760	19650	19446.55	2.79	-21	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1077	-15.07	22.95	12	1.65	-1299.00	853.00	58200	20240123	-66.36	11100	20241115	76.40	58200	-66.36	20240123	11100	76.40	20241115	58200	-66.36	20240123	11100	76.40	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
6	20241129	121242	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19490	-160	5	-0.81	1578053630	81167	17.27	19790	20100	18780	25500	13760	19650	19442.06	2.79	-446	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1072	-15.00	22.85	12	1.48	-1299.00	853.00	58200	20240123	-66.51	11100	20241115	75.59	58200	-66.51	20240123	11100	75.59	20241115	58200	-66.51	20240123	11100	75.59	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
7	20241129	111244	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19410	-240	5	-1.22	1473677990	75793	16.12	19790	20100	18780	25500	13760	19650	19443.45	2.79	-1868	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1068	-14.94	22.75	12	1.38	-1299.00	853.00	58200	20240123	-66.65	11100	20241115	74.86	58200	-66.65	20240123	11100	74.86	20241115	58200	-66.65	20240123	11100	74.86	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
8	20241129	101236	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19690	40	2	0.20	1312247990	67549	14.37	19790	20100	18780	25500	13760	19650	19426.61	2.79	-1462	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1083	-15.16	23.08	12	1.23	-1299.00	853.00	58200	20240123	-66.17	11100	20241115	77.39	58200	-66.17	20240123	11100	77.39	20241115	58200	-66.17	20240123	11100	77.39	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
9	20241129	091240	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	-560	5	-2.85	558396250	28950	6.16	19790	20100	18780	25500	13760	19650	19288.29	2.79	798	23216	21432	19816	18032	16416	22325	18925	28	5850	500	12180	10	1	5501817	1050	-14.70	22.38	12	0.53	-1299.00	853.00	58200	20240123	-67.20	11100	20241115	71.98	58200	-67.20	20240123	11100	71.98	20241115	58200	-67.20	20240123	11100	71.98	20241115	0.50	N	300080	500	27 억	153706	N	N	0	N	01	N
10	20241128	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19650	1260	2	6.85	9355930370	468861	67.39	18240	21600	18200	23900	12880	18390	19954.95	2.20	31362	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1081	-15.13	23.04	12	8.52	-1299.00	853.00	58200	20240123	-66.24	11100	20241115	77.03	58200	-66.24	20240123	11100	77.03	20241115	58200	-66.24	20240123	11100	77.03	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
11	20241128	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19600	1210	2	6.58	9100587820	455821	65.51	18240	21600	18200	23900	12880	18390	19965.28	2.20	29198	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1078	-15.09	22.98	12	8.28	-1299.00	853.00	58200	20240123	-66.32	11100	20241115	76.58	58200	-66.32	20240123	11100	76.58	20241115	58200	-66.32	20240123	11100	76.58	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
12	20241128	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19970	1580	2	8.59	8763824680	438813	63.07	18240	21600	18200	23900	12880	18390	19971.67	2.20	26343	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1099	-15.37	23.41	12	7.98	-1299.00	853.00	58200	20240123	-65.69	11100	20241115	79.91	58200	-65.69	20240123	11100	79.91	20241115	58200	-65.69	20240123	11100	79.91	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
13	20241128	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19910	1520	2	8.27	8142671960	407659	58.59	18240	21600	18200	23900	12880	18390	19974.24	2.20	25383	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1095	-15.33	23.34	12	7.41	-1299.00	853.00	58200	20240123	-65.79	11100	20241115	79.37	58200	-65.79	20240123	11100	79.37	20241115	58200	-65.79	20240123	11100	79.37	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
14	20241128	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19930	1540	2	8.37	7869004880	393928	56.62	18240	21600	18200	23900	12880	18390	19975.76	2.20	18644	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1097	-15.34	23.36	12	7.16	-1299.00	853.00	58200	20240123	-65.76	11100	20241115	79.55	58200	-65.76	20240123	11100	79.55	20241115	58200	-65.76	20240123	11100	79.55	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
15	20241128	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	1660	2	9.03	7400918390	370449	53.24	18240	21600	18200	23900	12880	18390	19978.25	2.20	17716	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	50	1	5501817	1103	-15.43	23.51	12	6.73	-1299.00	853.00	58200	20240123	-65.55	11100	20241115	80.63	58200	-65.55	20240123	11100	80.63	20241115	58200	-65.55	20240123	11100	80.63	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
16	20241128	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19730	1340	2	7.29	6498903440	325686	46.81	18240	21600	18200	23900	12880	18390	19954.52	2.20	11672	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1086	-15.19	23.13	12	5.92	-1299.00	853.00	58200	20240123	-66.10	11100	20241115	77.75	58200	-66.10	20240123	11100	77.75	20241115	58200	-66.10	20240123	11100	77.75	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
17	20241128	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18850	460	2	2.50	499749280	27002	3.88	18240	18950	18200	23900	12880	18390	18507.87	2.20	11272	20643	19516	18293	17166	15943	20080	17730	28	5510	500	11400	10	1	5501817	1037	-14.51	22.10	12	0.49	-1299.00	853.00	58200	20240123	-67.61	11100	20241115	69.82	58200	-67.61	20240123	11100	69.82	20241115	58200	-67.61	20240123	11100	69.82	20241115	0.31	N	300080	500	27 억	121111	N	N	31	N	00	N
18	20241127	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18390	880	2	5.03	12655598600	693507	77.13	17510	19420	17070	22750	12260	17510	18248.60	2.01	-221	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1012	-14.16	21.56	12	12.61	-1299.00	853.00	58200	20240123	-68.40	11100	20241115	65.68	58200	-68.40	20240123	11100	65.68	20241115	58200	-68.40	20240123	11100	65.68	20241115	0.34	N	300080	500	27 억	110495	N	N	31	N	00	N
19	20241127	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18530	1020	2	5.83	12412264350	680300	75.66	17510	19420	17070	22750	12260	17510	18245.28	2.01	-2491	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1019	-14.26	21.72	12	12.37	-1299.00	853.00	58200	20240123	-68.16	11100	20241115	66.94	58200	-68.16	20240123	11100	66.94	20241115	58200	-68.16	20240123	11100	66.94	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
20	20241127	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18370	860	2	4.91	11918221110	653611	72.70	17510	19420	17070	22750	12260	17510	18234.43	2.01	-7642	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1011	-14.14	21.54	12	11.88	-1299.00	853.00	58200	20240123	-68.44	11100	20241115	65.50	58200	-68.44	20240123	11100	65.50	20241115	58200	-68.44	20240123	11100	65.50	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
21	20241127	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	790	2	4.51	11370228330	623974	69.40	17510	19420	17070	22750	12260	17510	18222.28	2.01	-8346	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1007	-14.09	21.45	12	11.34	-1299.00	853.00	58200	20240123	-68.56	11100	20241115	64.86	58200	-68.56	20240123	11100	64.86	20241115	58200	-68.56	20240123	11100	64.86	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
22	20241127	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	710	2	4.05	10992954630	603273	67.10	17510	19420	17070	22750	12260	17510	18222.19	2.01	-16045	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1002	-14.03	21.36	12	10.96	-1299.00	853.00	58200	20240123	-68.69	11100	20241115	64.14	58200	-68.69	20240123	11100	64.14	20241115	58200	-68.69	20240123	11100	64.14	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
23	20241127	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	840	2	4.80	10545550630	578841	64.38	17510	19420	17070	22750	12260	17510	18218.39	2.01	-17928	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	1010	-14.13	21.51	12	10.52	-1299.00	853.00	58200	20240123	-68.47	11100	20241115	65.32	58200	-68.47	20240123	11100	65.32	20241115	58200	-68.47	20240123	11100	65.32	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
24	20241127	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18090	580	2	3.31	9641856230	529182	58.86	17510	19420	17070	22750	12260	17510	18220.30	2.01	-22404	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	995	-13.93	21.21	12	9.62	-1299.00	853.00	58200	20240123	-68.92	11100	20241115	62.97	58200	-68.92	20240123	11100	62.97	20241115	58200	-68.92	20240123	11100	62.97	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
25	20241127	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17980	470	2	2.68	3443082210	194692	21.65	17510	18340	17070	22750	12260	17510	17684.76	2.01	-6912	19936	18722	16296	15082	12656	19330	15690	28	5240	500	10850	10	1	5501817	989	-13.84	21.08	12	3.54	-1299.00	853.00	58200	20240123	-69.11	11100	20241115	61.98	58200	-69.11	20240123	11100	61.98	20241115	58200	-69.11	20240123	11100	61.98	20241115	0.34	N	300080	500	27 억	110495	N	N	217	N	00	N
26	20241126	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17510	4040	1	29.99	14758346170	898584	250.38	14000	17510	13870	17510	9430	13470	16423.91	2.79	-33177	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	963	-13.48	20.53	12	16.33	-1299.00	853.00	58200	20240123	-69.91	11100	20241115	57.75	58200	-69.91	20240123	11100	57.75	20241115	58200	-69.91	20240123	11100	57.75	20241115	0.39	N	300080	500	27 억	153311	N	N	217	N	00	N
27	20241126	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17510	4040	1	29.99	14649241360	892353	248.64	14000	17510	13870	17510	9430	13470	16416.42	2.79	-33146	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	963	-13.48	20.53	12	16.22	-1299.00	853.00	58200	20240123	-69.91	11100	20241115	57.75	58200	-69.91	20240123	11100	57.75	20241115	58200	-69.91	20240123	11100	57.75	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
28	20241126	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16880	3410	2	25.32	11781780340	727148	202.61	14000	17460	13870	17510	9430	13470	16202.73	2.79	-29997	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	929	-12.99	19.79	12	13.22	-1299.00	853.00	58200	20240123	-71.00	11100	20241115	52.07	58200	-71.00	20240123	11100	52.07	20241115	58200	-71.00	20240123	11100	52.07	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
29	20241126	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	3350	2	24.87	11026786550	682651	190.21	14000	17460	13870	17510	9430	13470	16152.89	2.79	-32793	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	925	-12.95	19.72	12	12.41	-1299.00	853.00	58200	20240123	-71.10	11100	20241115	51.53	58200	-71.10	20240123	11100	51.53	20241115	58200	-71.10	20240123	11100	51.53	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
30	20241126	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	2900	2	21.53	10534425090	653196	182.00	14000	17460	13870	17510	9430	13470	16127.51	2.79	-32849	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	901	-12.60	19.19	12	11.87	-1299.00	853.00	58200	20240123	-71.87	11100	20241115	47.48	58200	-71.87	20240123	11100	47.48	20241115	58200	-71.87	20240123	11100	47.48	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
31	20241126	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	3490	2	25.91	9709573350	603921	168.27	14000	17460	13870	17510	9430	13470	16077.56	2.79	-34683	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	933	-13.06	19.88	12	10.98	-1299.00	853.00	58200	20240123	-70.86	11100	20241115	52.79	58200	-70.86	20240123	11100	52.79	20241115	58200	-70.86	20240123	11100	52.79	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
32	20241126	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16300	2830	2	21.01	8109707280	507649	141.45	14000	17460	13870	17510	9430	13470	15975.03	2.79	-49269	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	897	-12.55	19.11	12	9.23	-1299.00	853.00	58200	20240123	-71.99	11100	20241115	46.85	58200	-71.99	20240123	11100	46.85	20241115	58200	-71.99	20240123	11100	46.85	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
33	20241126	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14280	810	2	6.01	815847870	56997	15.88	14000	14950	13870	17510	9430	13470	14313.87	2.79	-17034	15190	14330	13140	12280	11090	14760	12710	28	4040	500	8350	10	1	5501817	786	-10.99	16.74	12	1.04	-1299.00	853.00	58200	20240123	-75.46	11100	20241115	28.65	58200	-75.46	20240123	11100	28.65	20241115	58200	-75.46	20240123	11100	28.65	20241115	0.39	N	300080	500	27 억	153311	N	N	0	N	00	N
34	20241125	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13470	1680	2	14.25	4736437230	358223	671.12	12020	14000	11950	15320	8260	11790	13222.02	4.06	67402	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	741	-10.37	15.79	12	6.51	-1299.00	853.00	58200	20240123	-76.86	11100	20241115	21.35	58200	-76.86	20240123	11100	21.35	20241115	58200	-76.86	20240123	11100	21.35	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
35	20241125	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13360	1570	2	13.32	4593986840	347596	651.21	12020	14000	11950	15320	8260	11790	13216.45	4.06	65787	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	735	-10.28	15.66	12	6.32	-1299.00	853.00	58200	20240123	-77.04	11100	20241115	20.36	58200	-77.04	20240123	11100	20.36	20241115	58200	-77.04	20240123	11100	20.36	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
36	20241125	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13280	1490	2	12.64	4039651790	306494	574.21	12020	14000	11950	15320	8260	11790	13180.20	4.06	53118	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	731	-10.22	15.57	12	5.57	-1299.00	853.00	58200	20240123	-77.18	11100	20241115	19.64	58200	-77.18	20240123	11100	19.64	20241115	58200	-77.18	20240123	11100	19.64	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
37	20241125	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13260	1470	2	12.47	3760796410	285455	534.79	12020	14000	11950	15320	8260	11790	13174.74	4.06	49501	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	730	-10.21	15.55	12	5.19	-1299.00	853.00	58200	20240123	-77.22	11100	20241115	19.46	58200	-77.22	20240123	11100	19.46	20241115	58200	-77.22	20240123	11100	19.46	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
38	20241125	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	1410	2	11.96	3553593880	269792	505.45	12020	14000	11950	15320	8260	11790	13171.61	4.06	47670	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	726	-10.16	15.47	12	4.90	-1299.00	853.00	58200	20240123	-77.32	11100	20241115	18.92	58200	-77.32	20240123	11100	18.92	20241115	58200	-77.32	20240123	11100	18.92	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
39	20241125	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	1460	2	12.38	3334928880	253365	474.67	12020	14000	11950	15320	8260	11790	13162.55	4.06	43641	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	729	-10.20	15.53	12	4.61	-1299.00	853.00	58200	20240123	-77.23	11100	20241115	19.37	58200	-77.23	20240123	11100	19.37	20241115	58200	-77.23	20240123	11100	19.37	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
40	20241125	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13030	1240	2	10.52	2786854530	211926	397.04	12020	14000	11950	15320	8260	11790	13150.13	4.06	24820	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	717	-10.03	15.28	12	3.85	-1299.00	853.00	58200	20240123	-77.61	11100	20241115	17.39	58200	-77.61	20240123	11100	17.39	20241115	58200	-77.61	20240123	11100	17.39	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
41	20241125	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12560	770	2	6.53	295502970	23651	44.31	12020	12850	11950	15320	8260	11790	12494.31	4.06	10631	12343	12066	11713	11436	11083	12205	11575	28	3530	500	7300	10	1	5501817	691	-9.67	14.72	12	0.43	-1299.00	853.00	58200	20240123	-78.42	11100	20241115	13.15	58200	-78.42	20240123	11100	13.15	20241115	58200	-78.42	20240123	11100	13.15	20241115	0.42	N	300080	500	27 억	223514	N	N	2	N	00	N
42	20241122	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11790	390	2	3.42	630004720	53341	86.06	11400	11990	11360	14820	7980	11400	11810.95	4.16	19736	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	649	-9.08	13.82	12	0.97	-1299.00	853.00	58200	20240123	-79.74	11100	20241115	6.22	58200	-79.74	20240123	11100	6.22	20241115	58200	-79.74	20240123	11100	6.22	20241115	0.43	N	300080	500	27 억	228714	N	N	2	N	00	N
43	20241122	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11810	410	2	3.60	590839200	50020	80.70	11400	11990	11360	14820	7980	11400	11812.10	4.16	19034	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	650	-9.09	13.85	12	0.91	-1299.00	853.00	58200	20240123	-79.71	11100	20241115	6.40	58200	-79.71	20240123	11100	6.40	20241115	58200	-79.71	20240123	11100	6.40	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
44	20241122	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	400	2	3.51	555369800	47025	75.87	11400	11990	11360	14820	7980	11400	11810.14	4.16	17091	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	649	-9.08	13.83	12	0.85	-1299.00	853.00	58200	20240123	-79.73	11100	20241115	6.31	58200	-79.73	20240123	11100	6.31	20241115	58200	-79.73	20240123	11100	6.31	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
45	20241122	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11790	390	2	3.42	419922130	35634	57.49	11400	11950	11360	14820	7980	11400	11784.36	4.16	8647	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	649	-9.08	13.82	12	0.65	-1299.00	853.00	58200	20240123	-79.74	11100	20241115	6.22	58200	-79.74	20240123	11100	6.22	20241115	58200	-79.74	20240123	11100	6.22	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
46	20241122	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11830	430	2	3.77	330997080	28095	45.33	11400	11950	11360	14820	7980	11400	11781.42	4.16	11329	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	651	-9.11	13.87	12	0.51	-1299.00	853.00	58200	20240123	-79.67	11100	20241115	6.58	58200	-79.67	20240123	11100	6.58	20241115	58200	-79.67	20240123	11100	6.58	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
47	20241122	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	400	2	3.51	303754820	25794	41.62	11400	11950	11360	14820	7980	11400	11776.25	4.16	10219	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	649	-9.08	13.83	12	0.47	-1299.00	853.00	58200	20240123	-79.73	11100	20241115	6.31	58200	-79.73	20240123	11100	6.31	20241115	58200	-79.73	20240123	11100	6.31	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
48	20241122	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11810	410	2	3.60	229057620	19474	31.42	11400	11950	11360	14820	7980	11400	11762.32	4.16	8417	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	650	-9.09	13.85	12	0.35	-1299.00	853.00	58200	20240123	-79.71	11100	20241115	6.40	58200	-79.71	20240123	11100	6.40	20241115	58200	-79.71	20240123	11100	6.40	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
49	20241122	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11480	80	2	0.70	26457260	2307	3.72	11400	11580	11360	14820	7980	11400	11468.40	4.16	1622	11900	11650	11410	11160	10920	11530	11040	28	3420	500	7060	10	1	5501817	632	-8.84	13.46	12	0.04	-1299.00	853.00	58200	20240123	-80.27	11100	20241115	3.42	58200	-80.27	20240123	11100	3.42	20241115	58200	-80.27	20240123	11100	3.42	20241115	0.43	N	300080	500	27 억	228714	N	N	39	N	00	N
50	20241121	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11400	-260	5	-2.23	704530890	61979	152.98	11660	11660	11170	15150	8170	11660	11367.24	4.64	10280	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	627	-8.78	13.36	12	1.13	-1299.00	853.00	58200	20240123	-80.41	11100	20241115	2.70	58200	-80.41	20240123	11100	2.70	20241115	58200	-80.41	20240123	11100	2.70	20241115	0.45	N	300080	500	27 억	255343	N	N	39	N	00	N
51	20241121	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11370	-290	5	-2.49	696654920	61287	151.27	11660	11660	11170	15150	8170	11660	11367.08	4.64	10451	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	626	-8.75	13.33	12	1.11	-1299.00	853.00	58200	20240123	-80.46	11100	20241115	2.43	58200	-80.46	20240123	11100	2.43	20241115	58200	-80.46	20240123	11100	2.43	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
52	20241121	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11480	-180	5	-1.54	667162550	58708	144.90	11660	11660	11170	15150	8170	11660	11364.07	4.64	11181	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	632	-8.84	13.46	12	1.07	-1299.00	853.00	58200	20240123	-80.27	11100	20241115	3.42	58200	-80.27	20240123	11100	3.42	20241115	58200	-80.27	20240123	11100	3.42	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
53	20241121	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11600	-60	5	-0.51	648579570	57098	140.93	11660	11660	11170	15150	8170	11660	11359.05	4.64	11261	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	638	-8.93	13.60	12	1.04	-1299.00	853.00	58200	20240123	-80.07	11100	20241115	4.50	58200	-80.07	20240123	11100	4.50	20241115	58200	-80.07	20240123	11100	4.50	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
54	20241121	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11370	-290	5	-2.49	549073870	48433	119.54	11660	11660	11170	15150	8170	11660	11336.76	4.64	7388	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	626	-8.75	13.33	12	0.88	-1299.00	853.00	58200	20240123	-80.46	11100	20241115	2.43	58200	-80.46	20240123	11100	2.43	20241115	58200	-80.46	20240123	11100	2.43	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
55	20241121	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11340	-320	5	-2.74	392418530	34674	85.58	11660	11660	11170	15150	8170	11660	11317.35	4.64	2625	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	624	-8.73	13.29	12	0.63	-1299.00	853.00	58200	20240123	-80.52	11100	20241115	2.16	58200	-80.52	20240123	11100	2.16	20241115	58200	-80.52	20240123	11100	2.16	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
56	20241121	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11360	-300	5	-2.57	208932950	18491	45.64	11660	11660	11170	15150	8170	11660	11299.13	4.64	-895	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	625	-8.75	13.32	12	0.34	-1299.00	853.00	58200	20240123	-80.48	11100	20241115	2.34	58200	-80.48	20240123	11100	2.34	20241115	58200	-80.48	20240123	11100	2.34	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
57	20241121	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11440	-220	5	-1.89	26672730	2305	5.69	11660	11660	11420	15150	8170	11660	11571.61	4.64	-594	12926	12292	11966	11332	11006	12130	11170	28	3490	500	7220	10	1	5501817	629	-8.81	13.41	12	0.04	-1299.00	853.00	58200	20240123	-80.34	11100	20241115	3.06	58200	-80.34	20240123	11100	3.06	20241115	58200	-80.34	20240123	11100	3.06	20241115	0.45	N	300080	500	27 억	255343	N	N	69	N	00	N
58	20241120	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11660	-420	5	-3.48	469731600	39761	88.44	12600	12600	11640	15700	8460	12080	11813.96	4.92	-7317	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	642	-8.98	13.67	12	0.72	-1299.00	853.00	58200	20240123	-79.97	11100	20241115	5.05	58200	-79.97	20240123	11100	5.05	20241115	58200	-79.97	20240123	11100	5.05	20241115	0.45	N	300080	500	27 억	270789	N	N	69	N	00	N
59	20241120	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11690	-390	5	-3.23	446729440	37790	84.06	12600	12600	11640	15700	8460	12080	11821.37	4.92	-7025	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	643	-9.00	13.70	12	0.69	-1299.00	853.00	58200	20240123	-79.91	11100	20241115	5.32	58200	-79.91	20240123	11100	5.32	20241115	58200	-79.91	20240123	11100	5.32	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
60	20241120	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11730	-350	5	-2.90	392791510	33187	73.82	12600	12600	11640	15700	8460	12080	11835.70	4.92	-5618	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	645	-9.03	13.75	12	0.60	-1299.00	853.00	58200	20240123	-79.85	11100	20241115	5.68	58200	-79.85	20240123	11100	5.68	20241115	58200	-79.85	20240123	11100	5.68	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
61	20241120	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	-280	5	-2.32	353098930	29813	66.32	12600	12600	11640	15700	8460	12080	11843.79	4.92	-3131	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	649	-9.08	13.83	12	0.54	-1299.00	853.00	58200	20240123	-79.73	11100	20241115	6.31	58200	-79.73	20240123	11100	6.31	20241115	58200	-79.73	20240123	11100	6.31	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
62	20241120	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11880	-200	5	-1.66	307182000	25929	57.68	12600	12600	11640	15700	8460	12080	11847.04	4.92	-1501	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	654	-9.15	13.93	12	0.47	-1299.00	853.00	58200	20240123	-79.59	11100	20241115	7.03	58200	-79.59	20240123	11100	7.03	20241115	58200	-79.59	20240123	11100	7.03	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
63	20241120	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	-280	5	-2.32	243415140	20546	45.70	12600	12600	11640	15700	8460	12080	11847.33	4.92	-5156	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	649	-9.08	13.83	12	0.37	-1299.00	853.00	58200	20240123	-79.73	11100	20241115	6.31	58200	-79.73	20240123	11100	6.31	20241115	58200	-79.73	20240123	11100	6.31	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
64	20241120	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11820	-260	5	-2.15	212326290	17907	39.83	12600	12600	11640	15700	8460	12080	11857.17	4.92	-4110	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	650	-9.10	13.86	12	0.33	-1299.00	853.00	58200	20240123	-79.69	11100	20241115	6.49	58200	-79.69	20240123	11100	6.49	20241115	58200	-79.69	20240123	11100	6.49	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
65	20241120	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	-180	5	-1.49	57874540	4770	10.61	12600	12600	11840	15700	8460	12080	12133.03	4.92	-2750	12920	12500	12260	11840	11600	12380	11720	28	3620	500	7480	10	1	5501817	655	-9.16	13.95	12	0.09	-1299.00	853.00	58200	20240123	-79.55	11100	20241115	7.21	58200	-79.55	20240123	11100	7.21	20241115	58200	-79.55	20240123	11100	7.21	20241115	0.45	N	300080	500	27 억	270789	N	N	78	N	00	N
66	20241119	161024	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12080	-40	5	-0.33	552666510	44820	67.84	12180	12680	12020	15750	8490	12120	12330.99	5.18	479	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	665	-9.30	14.16	12	0.81	-1299.00	853.00	58200	20240123	-79.24	11100	20241115	8.83	58200	-79.24	20240123	11100	8.83	20241115	58200	-79.24	20240123	11100	8.83	20241115	0.46	N	300080	500	27 억	285123	N	N	78	N	01	N
67	20241119	151043	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12100	-20	5	-0.17	525602510	42581	64.45	12180	12680	12020	15750	8490	12120	12343.59	5.18	-426	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	666	-9.31	14.19	12	0.77	-1299.00	853.00	58200	20240123	-79.21	11100	20241115	9.01	58200	-79.21	20240123	11100	9.01	20241115	58200	-79.21	20240123	11100	9.01	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
68	20241119	141041	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12160	40	2	0.33	460324480	37208	56.32	12180	12680	12020	15750	8490	12120	12371.65	5.18	-582	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	669	-9.36	14.26	12	0.68	-1299.00	853.00	58200	20240123	-79.11	11100	20241115	9.55	58200	-79.11	20240123	11100	9.55	20241115	58200	-79.11	20240123	11100	9.55	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
69	20241119	131044	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12280	160	2	1.32	413885440	33422	50.58	12180	12680	12020	15750	8490	12120	12383.62	5.18	1854	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	676	-9.45	14.40	12	0.61	-1299.00	853.00	58200	20240123	-78.90	11100	20241115	10.63	58200	-78.90	20240123	11100	10.63	20241115	58200	-78.90	20240123	11100	10.63	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
70	20241119	121031	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12250	130	2	1.07	398627240	32178	48.70	12180	12680	12020	15750	8490	12120	12388.19	5.18	1771	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	674	-9.43	14.36	12	0.58	-1299.00	853.00	58200	20240123	-78.95	11100	20241115	10.36	58200	-78.95	20240123	11100	10.36	20241115	58200	-78.95	20240123	11100	10.36	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
71	20241119	111043	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12300	180	2	1.49	370873500	29922	45.29	12180	12680	12020	15750	8490	12120	12394.68	5.18	1175	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	677	-9.47	14.42	12	0.54	-1299.00	853.00	58200	20240123	-78.87	11100	20241115	10.81	58200	-78.87	20240123	11100	10.81	20241115	58200	-78.87	20240123	11100	10.81	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
72	20241119	101108	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	280	2	2.31	286944170	23101	34.96	12180	12680	12020	15750	8490	12120	12421.29	5.18	6798	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	682	-9.55	14.54	12	0.42	-1299.00	853.00	58200	20240123	-78.69	11100	20241115	11.71	58200	-78.69	20240123	11100	11.71	20241115	58200	-78.69	20240123	11100	11.71	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
73	20241119	091103	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12250	130	2	1.07	27581510	2274	3.44	12180	12250	12020	15750	8490	12120	12129.07	5.18	619	12940	12530	11890	11480	10840	12735	11685	28	3630	500	7510	10	1	5501817	674	-9.43	14.36	12	0.04	-1299.00	853.00	58200	20240123	-78.95	11100	20241115	10.36	58200	-78.95	20240123	11100	10.36	20241115	58200	-78.95	20240123	11100	10.36	20241115	0.46	N	300080	500	27 억	285123	N	N	128	N	01	N
74	20241118	161028	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12120	520	2	4.48	788141240	65899	44.53	11600	12300	11250	15080	8120	11600	11959.01	5.42	13733	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	667	-9.33	14.21	12	1.20	-1299.00	853.00	58200	20240123	-79.18	11100	20241115	9.19	58200	-79.18	20240123	11100	9.19	20241115	58200	-79.18	20240123	11100	9.19	20241115	0.43	N	300080	500	27 억	298342	N	N	128	N	01	N
75	20241118	151042	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12030	430	2	3.71	760420840	63610	42.99	11600	12300	11250	15080	8120	11600	11954.42	5.42	13281	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	662	-9.26	14.10	12	1.16	-1299.00	853.00	58200	20240123	-79.33	11100	20241115	8.38	58200	-79.33	20240123	11100	8.38	20241115	58200	-79.33	20240123	11100	8.38	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
76	20241118	141044	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11950	350	2	3.02	596104710	49951	33.76	11600	12300	11250	15080	8120	11600	11933.79	5.42	5839	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	657	-9.20	14.01	12	0.91	-1299.00	853.00	58200	20240123	-79.47	11100	20241115	7.66	58200	-79.47	20240123	11100	7.66	20241115	58200	-79.47	20240123	11100	7.66	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
77	20241118	131037	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11890	290	2	2.50	554176000	46426	31.37	11600	12300	11250	15080	8120	11600	11936.76	5.42	3940	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	654	-9.15	13.94	12	0.84	-1299.00	853.00	58200	20240123	-79.57	11100	20241115	7.12	58200	-79.57	20240123	11100	7.12	20241115	58200	-79.57	20240123	11100	7.12	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
78	20241118	121041	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11910	310	2	2.67	490930670	41086	27.77	11600	12300	11250	15080	8120	11600	11948.86	5.42	6502	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	655	-9.17	13.96	12	0.75	-1299.00	853.00	58200	20240123	-79.54	11100	20241115	7.30	58200	-79.54	20240123	11100	7.30	20241115	58200	-79.54	20240123	11100	7.30	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
79	20241118	111042	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11990	390	2	3.36	420574920	35194	23.78	11600	12300	11250	15080	8120	11600	11950.19	5.42	7324	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	660	-9.23	14.06	12	0.64	-1299.00	853.00	58200	20240123	-79.40	11100	20241115	8.02	58200	-79.40	20240123	11100	8.02	20241115	58200	-79.40	20240123	11100	8.02	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
80	20241118	101030	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11980	380	2	3.28	332593460	27861	18.83	11600	12300	11250	15080	8120	11600	11937.60	5.42	6757	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	659	-9.22	14.04	12	0.51	-1299.00	853.00	58200	20240123	-79.42	11100	20241115	7.93	58200	-79.42	20240123	11100	7.93	20241115	58200	-79.42	20240123	11100	7.93	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
81	20241118	091029	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11550	-50	5	-0.43	70107530	6066	4.10	11600	11680	11250	15080	8120	11600	11557.46	5.42	576	13133	12366	11733	10966	10333	12050	10650	28	3480	500	7190	10	1	5501817	635	-8.89	13.54	12	0.11	-1299.00	853.00	58200	20240123	-80.15	11100	20241115	4.05	58200	-80.15	20240123	11100	4.05	20241115	58200	-80.15	20240123	11100	4.05	20241115	0.43	N	300080	500	27 억	298342	N	N	4	N	01	N
82	20241115	161107	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11600	-1200	5	-9.38	1702460980	147800	56.28	12500	12500	11100	16640	8960	12800	11518.66	6.24	21669	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	638	-8.93	13.60	12	2.69	-1299.00	853.00	58200	20240123	-80.07	11100	20241115	4.50	58200	-80.07	20240123	11100	4.50	20241115	58200	-80.07	20240123	11100	4.50	20241115	0.35	N	300080	500	27 억	343215	N	N	4	N	01	N
83	20241115	151142	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11600	-1200	5	-9.38	1650836680	143349	54.59	12500	12500	11100	16640	8960	12800	11516.21	6.24	21069	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	638	-8.93	13.60	12	2.61	-1299.00	853.00	58200	20240123	-80.07	11100	20241115	4.50	58200	-80.07	20240123	11100	4.50	20241115	58200	-80.07	20240123	11100	4.50	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
84	20241115	141128	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11550	-1250	5	-9.77	1334285630	116044	44.19	12500	12500	11100	16640	8960	12800	11498.10	6.24	13037	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	635	-8.89	13.54	12	2.11	-1299.00	853.00	58200	20240123	-80.15	11100	20241115	4.05	58200	-80.15	20240123	11100	4.05	20241115	58200	-80.15	20240123	11100	4.05	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
85	20241115	131128	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11540	-1260	5	-9.84	1202570670	104657	39.86	12500	12500	11100	16640	8960	12800	11490.59	6.24	10393	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	635	-8.88	13.53	12	1.90	-1299.00	853.00	58200	20240123	-80.17	11100	20241115	3.96	58200	-80.17	20240123	11100	3.96	20241115	58200	-80.17	20240123	11100	3.96	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
86	20241115	121129	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11550	-1250	5	-9.77	1099625480	95754	36.46	12500	12500	11100	16640	8960	12800	11483.86	6.24	7653	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	635	-8.89	13.54	12	1.74	-1299.00	853.00	58200	20240123	-80.15	11100	20241115	4.05	58200	-80.15	20240123	11100	4.05	20241115	58200	-80.15	20240123	11100	4.05	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
87	20241115	111102	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11600	-1200	5	-9.38	885104160	77428	29.49	12500	12500	11100	16640	8960	12800	11431.32	6.24	9593	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	638	-8.93	13.60	12	1.41	-1299.00	853.00	58200	20240123	-80.07	11100	20241115	4.50	58200	-80.07	20240123	11100	4.50	20241115	58200	-80.07	20240123	11100	4.50	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
88	20241115	101101	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11320	-1480	5	-11.56	675744980	59238	22.56	12500	12500	11100	16640	8960	12800	11407.29	6.24	4974	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	623	-8.71	13.27	12	1.08	-1299.00	853.00	58200	20240123	-80.55	11100	20241115	1.98	58200	-80.55	20240123	11100	1.98	20241115	58200	-80.55	20240123	11100	1.98	20241115	0.35	N	300080	500	27 억	343215	N	N	37	N	01	N
89	20241115	091004	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11260	-1540	5	-12.03	156242170	13158	5.01	12500	12500	11260	16640	8960	12800	11874.31	6.24	-2601	16753	14776	13663	11686	10573	14220	11130	28	3840	500	7930	10	1	5501817	620	-8.67	13.20	12	0.24	-1299.00	853.00	58200	20240123	-80.65	11260	20241115	0.00	58200	-80.65	20240123	11260	0.00	20241115	58200	-80.65	20240123	11260	0.00	20241115	0.35	N	300080	500	27 억	343215	Y	N	37	N	01	N
90	20241114	161054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12710	-2720	5	-17.63	3381197030	256543	194.91	15640	15640	12550	20050	10810	15430	13179.85	7.84	-37021	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	699	-9.78	14.90	12	4.66	-1299.00	853.00	58200	20240123	-78.16	12550	20241114	1.27	58200	-78.16	20240123	12550	1.27	20241114	58200	-78.16	20240123	12550	1.27	20241114	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
91	20241114	151102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12900	-2530	5	-16.40	3051700810	230837	175.38	15640	15640	12550	20050	10810	15430	13220.15	7.84	-34802	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	710	-9.93	15.12	12	4.20	-1299.00	853.00	58200	20240123	-77.84	12550	20241114	2.79	58200	-77.84	20240123	12550	2.79	20241114	58200	-77.84	20240123	12550	2.79	20241114	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
92	20241114	141053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13130	-2300	5	-14.91	2762414810	208482	158.39	15640	15640	12550	20050	10810	15430	13250.14	7.84	-34893	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	722	-10.11	15.39	12	3.79	-1299.00	853.00	58200	20240123	-77.44	12550	20241114	4.62	58200	-77.44	20240123	12550	4.62	20241114	58200	-77.44	20240123	12550	4.62	20241114	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
93	20241114	131055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12840	-2590	5	-16.79	2527658850	190271	144.56	15640	15640	12550	20050	10810	15430	13284.52	7.84	-34365	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	706	-9.88	15.05	12	3.46	-1299.00	853.00	58200	20240123	-77.94	12550	20241114	2.31	58200	-77.94	20240123	12550	2.31	20241114	58200	-77.94	20240123	12550	2.31	20241114	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
94	20241114	121052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12780	-2650	5	-17.17	2136871180	160226	121.73	15640	15640	12550	20050	10810	15430	13336.61	7.84	-33980	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	703	-9.84	14.98	12	2.91	-1299.00	853.00	58200	20240123	-78.04	12550	20241114	1.83	58200	-78.04	20240123	12550	1.83	20241114	58200	-78.04	20240123	12550	1.83	20241114	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
95	20241114	111051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12660	-2770	5	-17.95	1055090430	76178	57.88	15640	15640	12650	20050	10810	15430	13850.33	7.84	-17395	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	697	-9.75	14.84	12	1.38	-1299.00	853.00	58200	20240123	-78.25	12650	20241114	0.08	58200	-78.25	20240123	12650	0.08	20241114	58200	-78.25	20240123	12650	0.08	20241114	0.37	N	300080	500	27 억	431499	Y	N	3	N	00	N
96	20241114	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-580	5	-3.76	97430380	6495	4.93	15640	15640	14700	20050	10810	15430	15000.83	7.84	385	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	817	-11.43	17.41	12	0.12	-1299.00	853.00	58200	20240123	-74.48	14500	20241112	2.41	58200	-74.48	20240123	14500	2.41	20241112	58200	-74.48	20240123	14500	2.41	20241112	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
97	20241114	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	0	3	0.00	0	0	0.00	0	0	0	20050	10810	15430	0.00	7.84	0	17796	16612	15556	14372	13316	17205	14965	28	4620	500	9560	10	1	5501817	849	-11.88	18.09	12	0.00	-1299.00	853.00	58200	20240123	-73.49	14500	20241112	6.41	58200	-73.49	20240123	14500	6.41	20241112	58200	-73.49	20240123	14500	6.41	20241112	0.37	N	300080	500	27 억	431499	N	N	3	N	00	N
98	20241113	160716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15430	910	2	6.27	2071582090	131168	603.21	14540	16740	14500	18870	10170	14520	15793.38	7.69	14758	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	849	-11.88	18.09	12	2.38	-1299.00	853.00	58200	20240123	-73.49	14500	20241113	6.41	58200	-73.49	20240123	14500	6.41	20241113	58200	-73.49	20240123	14500	6.41	20241113	0.35	N	300080	500	27 억	423051	N	N	3	N	00	N
99	20241113	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15450	930	2	6.40	1974945380	124883	574.31	14540	16740	14500	18870	10170	14520	15814.37	7.69	12318	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	850	-11.89	18.11	12	2.27	-1299.00	853.00	58200	20240123	-73.45	14500	20241113	6.55	58200	-73.45	20240123	14500	6.55	20241113	58200	-73.45	20240123	14500	6.55	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
100	20241113	140747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15530	1010	2	6.96	1477661820	93316	429.14	14540	16740	14500	18870	10170	14520	15835.03	7.69	6423	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	854	-11.96	18.21	12	1.70	-1299.00	853.00	58200	20240123	-73.32	14500	20241113	7.10	58200	-73.32	20240123	14500	7.10	20241113	58200	-73.32	20240123	14500	7.10	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
101	20241113	130750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15900	1380	2	9.50	1007199370	63631	292.62	14540	16740	14500	18870	10170	14520	15828.75	7.69	-553	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	875	-12.24	18.64	12	1.16	-1299.00	853.00	58200	20240123	-72.68	14500	20241113	9.66	58200	-72.68	20240123	14500	9.66	20241113	58200	-72.68	20240123	14500	9.66	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
102	20241113	120739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15450	930	2	6.40	222491750	14939	68.70	14540	15500	14500	18870	10170	14520	14893.35	7.69	-38	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	850	-11.89	18.11	12	0.27	-1299.00	853.00	58200	20240123	-73.45	14500	20241113	6.55	58200	-73.45	20240123	14500	6.55	20241113	58200	-73.45	20240123	14500	6.55	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
103	20241113	110737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14680	160	2	1.10	116933040	7944	36.53	14540	14950	14500	18870	10170	14520	14719.67	7.69	-150	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	808	-11.30	17.21	12	0.14	-1299.00	853.00	58200	20240123	-74.78	14500	20241113	1.24	58200	-74.78	20240123	14500	1.24	20241113	58200	-74.78	20240123	14500	1.24	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
104	20241113	100738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14790	270	2	1.86	75183830	5101	23.46	14540	14950	14500	18870	10170	14520	14739.04	7.69	1770	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	814	-11.39	17.34	12	0.09	-1299.00	853.00	58200	20240123	-74.59	14500	20241113	2.00	58200	-74.59	20240123	14500	2.00	20241113	58200	-74.59	20240123	14500	2.00	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
105	20241113	090728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14940	420	2	2.89	3698760	250	1.15	14540	14950	14500	18870	10170	14520	14795.04	7.69	-123	15720	15120	14810	14210	13900	14965	14055	28	4350	500	9000	10	1	5501817	822	-11.50	17.51	12	0.00	-1299.00	853.00	58200	20240123	-74.33	14500	20241113	3.03	58200	-74.33	20240123	14500	3.03	20241113	58200	-74.33	20240123	14500	3.03	20241113	0.35	N	300080	500	27 억	423051	N	N	0	N	00	N
106	20241112	161014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14520	-730	5	-4.79	321689370	21715	87.89	15300	15410	14500	19820	10680	15250	14814.15	7.76	-4148	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	799	-11.18	17.02	12	0.39	-1299.00	853.00	58200	20240123	-75.05	14500	20241112	0.14	58200	-75.05	20240123	14500	0.14	20241112	58200	-75.05	20240123	14500	0.14	20241112	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
107	20241112	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14510	-740	5	-4.85	314742540	21237	85.96	15300	15410	14500	19820	10680	15250	14820.48	7.76	-4026	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	798	-11.17	17.01	12	0.39	-1299.00	853.00	58200	20240123	-75.07	14500	20241112	0.07	58200	-75.07	20240123	14500	0.07	20241112	58200	-75.07	20240123	14500	0.07	20241112	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
108	20241112	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	-610	5	-4.00	267674480	18011	72.90	15300	15410	14640	19820	10680	15250	14861.72	7.76	-2482	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	805	-11.27	17.16	12	0.33	-1299.00	853.00	58200	20240123	-74.85	14600	20241025	0.27	58200	-74.85	20240123	14600	0.27	20241025	58200	-74.85	20240123	14600	0.27	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
109	20241112	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	-520	5	-3.41	235811670	15843	64.12	15300	15410	14720	19820	10680	15250	14884.28	7.76	-1015	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	810	-11.34	17.27	12	0.29	-1299.00	853.00	58200	20240123	-74.69	14600	20241025	0.89	58200	-74.69	20240123	14600	0.89	20241025	58200	-74.69	20240123	14600	0.89	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
110	20241112	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	-500	5	-3.28	211285720	14182	57.40	15300	15410	14750	19820	10680	15250	14898.16	7.76	-944	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	812	-11.35	17.29	12	0.26	-1299.00	853.00	58200	20240123	-74.66	14600	20241025	1.03	58200	-74.66	20240123	14600	1.03	20241025	58200	-74.66	20240123	14600	1.03	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
111	20241112	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-400	5	-2.62	157578130	10557	42.73	15300	15410	14810	19820	10680	15250	14926.41	7.76	-293	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	817	-11.43	17.41	12	0.19	-1299.00	853.00	58200	20240123	-74.48	14600	20241025	1.71	58200	-74.48	20240123	14600	1.71	20241025	58200	-74.48	20240123	14600	1.71	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
112	20241112	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-400	5	-2.62	103133050	6899	27.92	15300	15410	14820	19820	10680	15250	14948.99	7.76	-1519	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	817	-11.43	17.41	12	0.13	-1299.00	853.00	58200	20240123	-74.48	14600	20241025	1.71	58200	-74.48	20240123	14600	1.71	20241025	58200	-74.48	20240123	14600	1.71	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
113	20241112	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-180	5	-1.18	21651120	1424	5.76	15300	15300	15070	19820	10680	15250	15204.44	7.76	-999	17050	16150	15700	14800	14350	15925	14575	28	4570	500	9450	10	1	5501817	829	-11.60	17.67	12	0.03	-1299.00	853.00	58200	20240123	-74.11	14600	20241025	3.22	58200	-74.11	20240123	14600	3.22	20241025	58200	-74.11	20240123	14600	3.22	20241025	0.35	N	300080	500	27 억	427114	N	N	0	N	00	N
114	20241111	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-910	5	-5.63	384052520	24702	335.81	16200	16600	15250	21000	11320	16160	15547.43	7.90	-7297	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	839	-11.74	17.88	12	0.45	-1299.00	853.00	58200	20240123	-73.80	14600	20241025	4.45	58200	-73.80	20240123	14600	4.45	20241025	58200	-73.80	20240123	14600	4.45	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
115	20241111	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-860	5	-5.32	373244870	23994	326.18	16200	16600	15290	21000	11320	16160	15555.76	7.90	-7001	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	842	-11.78	17.94	12	0.44	-1299.00	853.00	58200	20240123	-73.71	14600	20241025	4.79	58200	-73.71	20240123	14600	4.79	20241025	58200	-73.71	20240123	14600	4.79	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
116	20241111	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	-660	5	-4.08	294174690	18844	256.17	16200	16600	15340	21000	11320	16160	15611.05	7.90	-5573	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	853	-11.93	18.17	12	0.34	-1299.00	853.00	58200	20240123	-73.37	14600	20241025	6.16	58200	-73.37	20240123	14600	6.16	20241025	58200	-73.37	20240123	14600	6.16	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
117	20241111	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15370	-790	5	-4.89	254215470	16252	220.94	16200	16600	15340	21000	11320	16160	15642.10	7.90	-5334	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	846	-11.83	18.02	12	0.30	-1299.00	853.00	58200	20240123	-73.59	14600	20241025	5.27	58200	-73.59	20240123	14600	5.27	20241025	58200	-73.59	20240123	14600	5.27	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
118	20241111	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-730	5	-4.52	202839280	12916	175.58	16200	16600	15420	21000	11320	16160	15704.50	7.90	-2551	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	849	-11.88	18.09	12	0.23	-1299.00	853.00	58200	20240123	-73.49	14600	20241025	5.68	58200	-73.49	20240123	14600	5.68	20241025	58200	-73.49	20240123	14600	5.68	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
119	20241111	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-700	5	-4.33	172565060	10959	148.98	16200	16600	15450	21000	11320	16160	15746.42	7.90	-2309	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	851	-11.90	18.12	12	0.20	-1299.00	853.00	58200	20240123	-73.44	14600	20241025	5.89	58200	-73.44	20240123	14600	5.89	20241025	58200	-73.44	20240123	14600	5.89	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
120	20241111	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	-560	5	-3.47	135462870	8572	116.53	16200	16600	15540	21000	11320	16160	15802.95	7.90	-1504	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	858	-12.01	18.29	12	0.16	-1299.00	853.00	58200	20240123	-73.20	14600	20241025	6.85	58200	-73.20	20240123	14600	6.85	20241025	58200	-73.20	20240123	14600	6.85	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
121	20241111	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	-310	5	-1.92	34092980	2108	28.66	16200	16600	15850	21000	11320	16160	16173.14	7.90	-1458	16606	16382	16146	15922	15686	16495	16035	28	4840	500	10010	10	1	5501817	872	-12.20	18.58	12	0.04	-1299.00	853.00	58200	20240123	-72.77	14600	20241025	8.56	58200	-72.77	20240123	14600	8.56	20241025	58200	-72.77	20240123	14600	8.56	20241025	0.35	N	300080	500	27 억	434414	N	N	4	N	00	N
122	20241108	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	150	2	0.94	117596210	7293	57.22	16010	16370	15910	20800	11210	16010	16124.53	7.88	1043	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	889	-12.44	18.94	12	0.13	-1299.00	853.00	58200	20240123	-72.23	14600	20241025	10.68	58200	-72.23	20240123	14600	10.68	20241025	58200	-72.23	20240123	14600	10.68	20241025	0.33	N	300080	500	27 억	433370	N	N	4	N	00	N
123	20241108	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	160	2	1.00	113992130	7070	55.47	16010	16370	15910	20800	11210	16010	16123.36	7.88	1091	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	890	-12.45	18.96	12	0.13	-1299.00	853.00	58200	20240123	-72.22	14600	20241025	10.75	58200	-72.22	20240123	14600	10.75	20241025	58200	-72.22	20240123	14600	10.75	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
124	20241108	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	10	2	0.06	85906730	5312	41.68	16010	16370	16000	20800	11210	16010	16172.20	7.88	177	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	881	-12.33	18.78	12	0.10	-1299.00	853.00	58200	20240123	-72.47	14600	20241025	9.73	58200	-72.47	20240123	14600	9.73	20241025	58200	-72.47	20240123	14600	9.73	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
125	20241108	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	130	2	0.81	62951380	3888	30.51	16010	16370	16010	20800	11210	16010	16191.20	7.88	759	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	888	-12.42	18.92	12	0.07	-1299.00	853.00	58200	20240123	-72.27	14600	20241025	10.55	58200	-72.27	20240123	14600	10.55	20241025	58200	-72.27	20240123	14600	10.55	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
126	20241108	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16210	200	2	1.25	35751720	2215	17.38	16010	16340	16010	20800	11210	16010	16140.73	7.88	244	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	892	-12.48	19.00	12	0.04	-1299.00	853.00	58200	20240123	-72.15	14600	20241025	11.03	58200	-72.15	20240123	14600	11.03	20241025	58200	-72.15	20240123	14600	11.03	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
127	20241108	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	70	2	0.44	29540020	1831	14.37	16010	16340	16010	20800	11210	16010	16133.27	7.88	13	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	885	-12.38	18.85	12	0.03	-1299.00	853.00	58200	20240123	-72.37	14600	20241025	10.14	58200	-72.37	20240123	14600	10.14	20241025	58200	-72.37	20240123	14600	10.14	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
128	20241108	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16210	200	2	1.25	20163030	1248	9.79	16010	16340	16010	20800	11210	16010	16156.27	7.88	1	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	892	-12.48	19.00	12	0.02	-1299.00	853.00	58200	20240123	-72.15	14600	20241025	11.03	58200	-72.15	20240123	14600	11.03	20241025	58200	-72.15	20240123	14600	11.03	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
129	20241108	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16260	250	2	1.56	9183860	572	4.49	16010	16260	16010	20800	11210	16010	16055.70	7.88	219	16796	16402	16026	15632	15256	16215	15445	28	4790	500	9920	10	1	5501817	895	-12.52	19.06	12	0.01	-1299.00	853.00	58200	20240123	-72.06	14600	20241025	11.37	58200	-72.06	20240123	14600	11.37	20241025	58200	-72.06	20240123	14600	11.37	20241025	0.33	N	300080	500	27 억	433370	N	N	177	N	00	N
130	20241107	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	-410	5	-2.50	204801220	12741	16.86	16380	16420	15650	21300	11500	16420	16074.19	7.88	-226	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	881	-12.32	18.77	12	0.23	-1299.00	853.00	58200	20240123	-72.49	14600	20241025	9.66	58200	-72.49	20240123	14600	9.66	20241025	58200	-72.49	20240123	14600	9.66	20241025	0.34	N	300080	500	27 억	433631	N	N	177	N	00	N
131	20241107	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	-340	5	-2.07	195302430	12148	16.07	16380	16420	15650	21300	11500	16420	16076.92	7.88	-90	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	885	-12.38	18.85	12	0.22	-1299.00	853.00	58200	20240123	-72.37	14600	20241025	10.14	58200	-72.37	20240123	14600	10.14	20241025	58200	-72.37	20240123	14600	10.14	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
132	20241107	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16280	-140	5	-0.85	173835860	10810	14.30	16380	16420	15650	21300	11500	16420	16081.02	7.88	-131	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	896	-12.53	19.09	12	0.20	-1299.00	853.00	58200	20240123	-72.03	14600	20241025	11.51	58200	-72.03	20240123	14600	11.51	20241025	58200	-72.03	20240123	14600	11.51	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
133	20241107	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	-90	5	-0.55	160447410	9985	13.21	16380	16420	15650	21300	11500	16420	16068.84	7.88	-568	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	898	-12.57	19.14	12	0.18	-1299.00	853.00	58200	20240123	-71.94	14600	20241025	11.85	58200	-71.94	20240123	14600	11.85	20241025	58200	-71.94	20240123	14600	11.85	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
134	20241107	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16260	-160	5	-0.97	147450190	9192	12.16	16380	16420	15650	21300	11500	16420	16041.14	7.88	-416	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	895	-12.52	19.06	12	0.17	-1299.00	853.00	58200	20240123	-72.06	14600	20241025	11.37	58200	-72.06	20240123	14600	11.37	20241025	58200	-72.06	20240123	14600	11.37	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
135	20241107	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	-170	5	-1.04	135418420	8457	11.19	16380	16420	15650	21300	11500	16420	16012.58	7.88	-44	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	894	-12.51	19.05	12	0.15	-1299.00	853.00	58200	20240123	-72.08	14600	20241025	11.30	58200	-72.08	20240123	14600	11.30	20241025	58200	-72.08	20240123	14600	11.30	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
136	20241107	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15750	-670	5	-4.08	101122120	6311	8.35	16380	16420	15650	21300	11500	16420	16023.15	7.88	-834	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	867	-12.12	18.46	12	0.11	-1299.00	853.00	58200	20240123	-72.94	14600	20241025	7.88	58200	-72.94	20240123	14600	7.88	20241025	58200	-72.94	20240123	14600	7.88	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
137	20241107	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16210	-210	5	-1.28	24283490	1489	1.97	16380	16420	16190	21300	11500	16420	16308.59	7.88	-610	19006	17712	16506	15212	14006	18360	15860	28	4880	500	10180	10	1	5501817	892	-12.48	19.00	12	0.03	-1299.00	853.00	58200	20240123	-72.15	14600	20241025	11.03	58200	-72.15	20240123	14600	11.03	20241025	58200	-72.15	20240123	14600	11.03	20241025	0.34	N	300080	500	27 억	433631	N	N	225	N	00	N
138	20241106	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	1020	2	6.62	1264436720	75507	643.32	15680	17800	15300	20000	10780	15400	16746.52	7.82	3726	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	903	-12.64	19.25	12	1.37	-1299.00	853.00	58200	20240123	-71.79	14600	20241025	12.47	58200	-71.79	20240123	14600	12.47	20241025	58200	-71.79	20240123	14600	12.47	20241025	0.35	N	300080	500	27 억	430108	N	N	225	N	00	N
139	20241106	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16410	1010	2	6.56	1243207760	74210	632.27	15680	17800	15300	20000	10780	15400	16752.56	7.82	3812	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	903	-12.63	19.24	12	1.35	-1299.00	853.00	58200	20240123	-71.80	14600	20241025	12.40	58200	-71.80	20240123	14600	12.40	20241025	58200	-71.80	20240123	14600	12.40	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
140	20241106	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	1160	2	7.53	1171595990	69868	595.28	15680	17800	15300	20000	10780	15400	16768.71	7.82	4464	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	911	-12.75	19.41	12	1.27	-1299.00	853.00	58200	20240123	-71.55	14600	20241025	13.42	58200	-71.55	20240123	14600	13.42	20241025	58200	-71.55	20240123	14600	13.42	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
141	20241106	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16300	900	2	5.84	1131489340	67422	574.44	15680	17800	15300	20000	10780	15400	16782.20	7.82	4727	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	897	-12.55	19.11	12	1.23	-1299.00	853.00	58200	20240123	-71.99	14600	20241025	11.64	58200	-71.99	20240123	14600	11.64	20241025	58200	-71.99	20240123	14600	11.64	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
142	20241106	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	1280	2	8.31	1068644710	63596	541.84	15680	17800	15300	20000	10780	15400	16803.65	7.82	5012	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	918	-12.84	19.55	12	1.16	-1299.00	853.00	58200	20240123	-71.34	14600	20241025	14.25	58200	-71.34	20240123	14600	14.25	20241025	58200	-71.34	20240123	14600	14.25	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
143	20241106	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17070	1670	2	10.84	871814780	51958	442.69	15680	17800	15300	20000	10780	15400	16779.22	7.82	7114	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	939	-13.14	20.01	12	0.94	-1299.00	853.00	58200	20240123	-70.67	14600	20241025	16.92	58200	-70.67	20240123	14600	16.92	20241025	58200	-70.67	20240123	14600	16.92	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
144	20241106	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16610	1210	2	7.86	336628330	20608	175.58	15680	16610	15300	20000	10780	15400	16334.84	7.82	5691	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	914	-12.79	19.47	12	0.37	-1299.00	853.00	58200	20240123	-71.46	14600	20241025	13.77	58200	-71.46	20240123	14600	13.77	20241025	58200	-71.46	20240123	14600	13.77	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
145	20241106	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	230	2	1.49	5803290	375	3.20	15680	15680	15300	20000	10780	15400	15475.44	7.82	-165	15933	15666	15333	15066	14733	15800	15200	28	4600	500	9540	10	1	5501817	860	-12.03	18.32	12	0.01	-1299.00	853.00	58200	20240123	-73.14	14600	20241025	7.05	58200	-73.14	20240123	14600	7.05	20241025	58200	-73.14	20240123	14600	7.05	20241025	0.35	N	300080	500	27 억	430108	N	N	14	N	00	N
146	20241105	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	310	2	2.05	180082670	11700	104.42	15140	15600	15000	19610	10570	15090	15391.66	7.74	4147	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	847	-11.86	18.05	12	0.21	-1299.00	853.00	58200	20240123	-73.54	14600	20241025	5.48	58200	-73.54	20240123	14600	5.48	20241025	58200	-73.54	20240123	14600	5.48	20241025	0.35	N	300080	500	27 억	425986	N	N	14	N	00	N
147	20241105	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	390	2	2.58	173890180	11299	100.84	15140	15600	15000	19610	10570	15090	15389.87	7.74	4162	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	852	-11.92	18.15	12	0.21	-1299.00	853.00	58200	20240123	-73.40	14600	20241025	6.03	58200	-73.40	20240123	14600	6.03	20241025	58200	-73.40	20240123	14600	6.03	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
148	20241105	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	330	2	2.19	164870680	10716	95.64	15140	15600	15000	19610	10570	15090	15385.47	7.74	4427	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	848	-11.87	18.08	12	0.19	-1299.00	853.00	58200	20240123	-73.51	14600	20241025	5.62	58200	-73.51	20240123	14600	5.62	20241025	58200	-73.51	20240123	14600	5.62	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
149	20241105	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	450	2	2.98	142420150	9263	82.67	15140	15600	15000	19610	10570	15090	15375.16	7.74	4901	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	855	-11.96	18.22	12	0.17	-1299.00	853.00	58200	20240123	-73.30	14600	20241025	6.44	58200	-73.30	20240123	14600	6.44	20241025	58200	-73.30	20240123	14600	6.44	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
150	20241105	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	360	2	2.39	140061670	9111	81.31	15140	15600	15000	19610	10570	15090	15372.81	7.74	4854	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	850	-11.89	18.11	12	0.17	-1299.00	853.00	58200	20240123	-73.45	14600	20241025	5.82	58200	-73.45	20240123	14600	5.82	20241025	58200	-73.45	20240123	14600	5.82	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
151	20241105	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	480	2	3.18	126709200	8252	73.65	15140	15600	15000	19610	10570	15090	15354.97	7.74	4402	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	857	-11.99	18.25	12	0.15	-1299.00	853.00	58200	20240123	-73.25	14600	20241025	6.64	58200	-73.25	20240123	14600	6.64	20241025	58200	-73.25	20240123	14600	6.64	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
152	20241105	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	410	2	2.72	100203890	6543	58.39	15140	15600	15000	19610	10570	15090	15314.67	7.74	3360	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	853	-11.93	18.17	12	0.12	-1299.00	853.00	58200	20240123	-73.37	14600	20241025	6.16	58200	-73.37	20240123	14600	6.16	20241025	58200	-73.37	20240123	14600	6.16	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
153	20241105	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	210	2	1.39	44342840	2926	26.11	15140	15300	15000	19610	10570	15090	15154.76	7.74	2168	15563	15326	15063	14826	14563	15445	14945	28	4520	500	9350	10	1	5501817	842	-11.78	17.94	12	0.05	-1299.00	853.00	58200	20240123	-73.71	14600	20241025	4.79	58200	-73.71	20240123	14600	4.79	20241025	58200	-73.71	20240123	14600	4.79	20241025	0.35	N	300080	500	27 억	425986	N	N	12	N	00	N
154	20241104	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	90	2	0.60	168690090	11205	86.01	14970	15300	14800	19500	10500	15000	15054.90	7.77	2827	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	830	-11.62	17.69	12	0.20	-1299.00	853.00	58200	20240123	-74.07	14600	20241025	3.36	58200	-74.07	20240123	14600	3.36	20241025	58200	-74.07	20240123	14600	3.36	20241025	0.35	N	300080	500	27 억	427249	N	N	12	N	00	N
155	20241104	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	60	2	0.40	159230750	10579	81.21	14970	15300	14800	19500	10500	15000	15051.60	7.77	2670	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	829	-11.59	17.66	12	0.19	-1299.00	853.00	58200	20240123	-74.12	14600	20241025	3.15	58200	-74.12	20240123	14600	3.15	20241025	58200	-74.12	20240123	14600	3.15	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
156	20241104	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	100	2	0.67	144497140	9603	73.72	14970	15300	14800	19500	10500	15000	15047.09	7.77	2606	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	831	-11.62	17.70	12	0.17	-1299.00	853.00	58200	20240123	-74.05	14600	20241025	3.42	58200	-74.05	20240123	14600	3.42	20241025	58200	-74.05	20240123	14600	3.42	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
157	20241104	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15130	130	2	0.87	133501800	8876	68.14	14970	15300	14800	19500	10500	15000	15040.77	7.77	2644	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	832	-11.65	17.74	12	0.16	-1299.00	853.00	58200	20240123	-74.00	14600	20241025	3.63	58200	-74.00	20240123	14600	3.63	20241025	58200	-74.00	20240123	14600	3.63	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
158	20241104	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	140	2	0.93	120032220	7985	61.30	14970	15300	14800	19500	10500	15000	15032.22	7.77	2469	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	833	-11.66	17.75	12	0.15	-1299.00	853.00	58200	20240123	-73.99	14600	20241025	3.70	58200	-73.99	20240123	14600	3.70	20241025	58200	-73.99	20240123	14600	3.70	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
159	20241104	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	170	2	1.13	99850200	6651	51.06	14970	15300	14800	19500	10500	15000	15012.81	7.77	1904	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	835	-11.68	17.78	12	0.12	-1299.00	853.00	58200	20240123	-73.93	14600	20241025	3.90	58200	-73.93	20240123	14600	3.90	20241025	58200	-73.93	20240123	14600	3.90	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
160	20241104	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	100	2	0.67	78522460	5240	40.22	14970	15300	14800	19500	10500	15000	14985.20	7.77	1501	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	831	-11.62	17.70	12	0.10	-1299.00	853.00	58200	20240123	-74.05	14600	20241025	3.42	58200	-74.05	20240123	14600	3.42	20241025	58200	-74.05	20240123	14600	3.42	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
161	20241104	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	-50	5	-0.33	13781660	922	7.08	14970	15300	14800	19500	10500	15000	14947.46	7.77	129	15613	15306	15093	14786	14573	15200	14680	28	4500	500	9300	10	1	5501817	823	-11.51	17.53	12	0.02	-1299.00	853.00	58200	20240123	-74.31	14600	20241025	2.40	58200	-74.31	20240123	14600	2.40	20241025	58200	-74.31	20240123	14600	2.40	20241025	0.35	N	300080	500	27 억	427249	N	N	0	N	00	N
162	20241101	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-650	5	-4.15	196781080	13009	220.72	15400	15400	14880	20300	10960	15650	15126.68	7.91	-6087	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	825	-11.55	17.58	12	0.24	-1299.00	853.00	58200	20240123	-74.23	14600	20241025	2.74	58200	-74.23	20240123	14600	2.74	20241025	58200	-74.23	20240123	14600	2.74	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
163	20241101	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-680	5	-4.35	185131670	12232	207.53	15400	15400	14880	20300	10960	15650	15135.03	7.91	-5754	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	824	-11.52	17.55	12	0.22	-1299.00	853.00	58200	20240123	-74.28	14600	20241025	2.53	58200	-74.28	20240123	14600	2.53	20241025	58200	-74.28	20240123	14600	2.53	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
164	20241101	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	-670	5	-4.28	163168560	10765	182.64	15400	15400	14880	20300	10960	15650	15157.32	7.91	-4480	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	824	-11.53	17.56	12	0.20	-1299.00	853.00	58200	20240123	-74.26	14600	20241025	2.60	58200	-74.26	20240123	14600	2.60	20241025	58200	-74.26	20240123	14600	2.60	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
165	20241101	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	-560	5	-3.58	109448430	7180	121.82	15400	15400	15060	20300	10960	15650	15243.51	7.91	-2827	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	830	-11.62	17.69	12	0.13	-1299.00	853.00	58200	20240123	-74.07	14600	20241025	3.36	58200	-74.07	20240123	14600	3.36	20241025	58200	-74.07	20240123	14600	3.36	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
166	20241101	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	-360	5	-2.30	77635050	5080	86.19	15400	15400	15150	20300	10960	15650	15282.49	7.91	-1539	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	841	-11.77	17.92	12	0.09	-1299.00	853.00	58200	20240123	-73.73	14600	20241025	4.73	58200	-73.73	20240123	14600	4.73	20241025	58200	-73.73	20240123	14600	4.73	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
167	20241101	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	-290	5	-1.85	57748370	3780	64.13	15400	15400	15150	20300	10960	15650	15277.35	7.91	-1022	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	845	-11.82	18.01	12	0.07	-1299.00	853.00	58200	20240123	-73.61	14600	20241025	5.21	58200	-73.61	20240123	14600	5.21	20241025	58200	-73.61	20240123	14600	5.21	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
168	20241101	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-500	5	-3.19	51388860	3363	57.06	15400	15400	15150	20300	10960	15650	15280.66	7.91	-876	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	834	-11.66	17.76	12	0.06	-1299.00	853.00	58200	20240123	-73.97	14600	20241025	3.77	58200	-73.97	20240123	14600	3.77	20241025	58200	-73.97	20240123	14600	3.77	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N
169	20241101	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15310	-340	5	-2.17	8907440	581	9.86	15400	15400	15260	20300	10960	15650	15331.22	7.91	84	16043	15846	15473	15276	14903	15945	15375	28	4650	500	9700	10	1	5501817	842	-11.79	17.95	12	0.01	-1299.00	853.00	58200	20240123	-73.69	14600	20241025	4.86	58200	-73.69	20240123	14600	4.86	20241025	58200	-73.69	20240123	14600	4.86	20241025	0.36	N	300080	500	27 억	435253	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History