KissMeData/080160/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10480	-140	5	-1.32	1051914690	99368	88.21	10620	10800	10440	13800	7440	10620	10586.18	11.94	4801	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1981	19.26	2.03	12	0.53	544.00	5167.00	17760	20240214	-40.99	8980	20241115	16.70	17760	-40.99	20240214	8980	16.70	20241115	17760	-40.99	20240214	8980	16.70	20241115	0.95	N	080160	500	94 억	2256952	N	N	542	N	N
3	20241129	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10510	-110	5	-1.04	1007259330	95109	84.43	10620	10800	10440	13800	7440	10620	10590.58	11.94	3065	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1986	19.32	2.03	12	0.50	544.00	5167.00	17760	20240214	-40.82	8980	20241115	17.04	17760	-40.82	20240214	8980	17.04	20241115	17760	-40.82	20240214	8980	17.04	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
4	20241129	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10550	-70	5	-0.66	926204190	87412	77.59	10620	10800	10440	13800	7440	10620	10595.85	11.94	1799	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1994	19.39	2.04	12	0.46	544.00	5167.00	17760	20240214	-40.60	8980	20241115	17.48	17760	-40.60	20240214	8980	17.48	20241115	17760	-40.60	20240214	8980	17.48	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
5	20241129	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10670	50	2	0.47	812135530	76624	68.02	10620	10800	10440	13800	7440	10620	10598.97	11.94	-1866	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	2017	19.61	2.07	12	0.41	544.00	5167.00	17760	20240214	-39.92	8980	20241115	18.82	17760	-39.92	20240214	8980	18.82	20241115	17760	-39.92	20240214	8980	18.82	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
6	20241129	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10570	-50	5	-0.47	427769770	40705	36.13	10620	10660	10440	13800	7440	10620	10509.02	11.94	5348	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1998	19.43	2.05	12	0.22	544.00	5167.00	17760	20240214	-40.48	8980	20241115	17.71	17760	-40.48	20240214	8980	17.71	20241115	17760	-40.48	20240214	8980	17.71	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
7	20241129	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-150	5	-1.41	377216220	35896	31.86	10620	10660	10440	13800	7440	10620	10508.59	11.94	4090	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1979	19.25	2.03	12	0.19	544.00	5167.00	17760	20240214	-41.05	8980	20241115	16.59	17760	-41.05	20240214	8980	16.59	20241115	17760	-41.05	20240214	8980	16.59	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
8	20241129	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	-120	5	-1.13	277275440	26369	23.41	10620	10660	10440	13800	7440	10620	10515.20	11.94	935	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	1985	19.30	2.03	12	0.14	544.00	5167.00	17760	20240214	-40.88	8980	20241115	16.93	17760	-40.88	20240214	8980	16.93	20241115	17760	-40.88	20240214	8980	16.93	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
9	20241129	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	-10	5	-0.09	44313550	4178	3.71	10620	10660	10560	13800	7440	10620	10606.40	11.94	-1912	10866	10742	10626	10502	10386	10685	10445	95	3180	500	8070	10	1	18900000	2005	19.50	2.05	12	0.02	544.00	5167.00	17760	20240214	-40.26	8980	20241115	18.15	17760	-40.26	20240214	8980	18.15	20241115	17760	-40.26	20240214	8980	18.15	20241115	0.95	N	080160	500	94 억	2256952	N	N	301	N	N
10	20241128	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10620	-180	5	-1.67	1193182020	112336	85.57	10650	10750	10510	14040	7560	10800	10621.55	11.91	3669	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2007	19.52	2.06	12	0.59	544.00	5167.00	17760	20240214	-40.20	8980	20241115	18.26	17760	-40.20	20240214	8980	18.26	20241115	17760	-40.20	20240214	8980	18.26	20241115	1.01	N	080160	500	94 억	2251730	N	N	301	N	N
11	20241128	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10660	-140	5	-1.30	1133339080	106721	81.29	10650	10750	10510	14040	7560	10800	10619.64	11.91	4928	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2015	19.60	2.06	12	0.56	544.00	5167.00	17760	20240214	-39.98	8980	20241115	18.71	17760	-39.98	20240214	8980	18.71	20241115	17760	-39.98	20240214	8980	18.71	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
12	20241128	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10590	-210	5	-1.94	928273830	87423	66.59	10650	10750	10510	14040	7560	10800	10618.19	11.91	2271	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2002	19.47	2.05	12	0.46	544.00	5167.00	17760	20240214	-40.37	8980	20241115	17.93	17760	-40.37	20240214	8980	17.93	20241115	17760	-40.37	20240214	8980	17.93	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
13	20241128	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10550	-250	5	-2.31	826837270	77806	59.27	10650	10750	10510	14040	7560	10800	10626.91	11.91	5052	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	1994	19.39	2.04	12	0.41	544.00	5167.00	17760	20240214	-40.60	8980	20241115	17.48	17760	-40.60	20240214	8980	17.48	20241115	17760	-40.60	20240214	8980	17.48	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
14	20241128	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	-220	5	-2.04	740794450	69665	53.07	10650	10750	10510	14040	7560	10800	10633.67	11.91	5298	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2000	19.45	2.05	12	0.37	544.00	5167.00	17760	20240214	-40.43	8980	20241115	17.82	17760	-40.43	20240214	8980	17.82	20241115	17760	-40.43	20240214	8980	17.82	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
15	20241128	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	-220	5	-2.04	639857220	60104	45.78	10650	10750	10510	14040	7560	10800	10645.83	11.91	2162	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2000	19.45	2.05	12	0.32	544.00	5167.00	17760	20240214	-40.43	8980	20241115	17.82	17760	-40.43	20240214	8980	17.82	20241115	17760	-40.43	20240214	8980	17.82	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
16	20241128	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	-100	5	-0.93	394032190	36944	28.14	10650	10750	10560	14040	7560	10800	10665.66	11.91	1300	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2022	19.67	2.07	12	0.20	544.00	5167.00	17760	20240214	-39.75	8980	20241115	19.15	17760	-39.75	20240214	8980	19.15	20241115	17760	-39.75	20240214	8980	19.15	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
17	20241128	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10630	-170	5	-1.57	105923990	9971	7.60	10650	10690	10560	14040	7560	10800	10623.21	11.91	1131	11033	10916	10813	10696	10593	10975	10755	95	3240	500	8200	10	1	18900000	2009	19.54	2.06	12	0.05	544.00	5167.00	17760	20240214	-40.15	8980	20241115	18.37	17760	-40.15	20240214	8980	18.37	20241115	17760	-40.15	20240214	8980	18.37	20241115	1.01	N	080160	500	94 억	2251730	N	N	876	N	N
18	20241127	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	100	2	0.93	1408666950	130243	31.72	10780	10930	10710	13910	7490	10700	10815.69	11.84	13861	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2041	19.85	2.09	12	0.69	544.00	5167.00	17760	20240214	-39.19	8980	20241115	20.27	17760	-39.19	20240214	8980	20.27	20241115	17760	-39.19	20240214	8980	20.27	20241115	0.96	N	080160	500	94 억	2237107	N	N	876	N	N
19	20241127	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10850	150	2	1.40	1326654610	122669	29.87	10780	10930	10710	13910	7490	10700	10814.91	11.84	12436	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2051	19.94	2.10	12	0.65	544.00	5167.00	17760	20240214	-38.91	8980	20241115	20.82	17760	-38.91	20240214	8980	20.82	20241115	17760	-38.91	20240214	8980	20.82	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
20	20241127	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10790	90	2	0.84	1038100290	96010	23.38	10780	10930	10710	13910	7490	10700	10812.42	11.84	-2109	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2039	19.83	2.09	12	0.51	544.00	5167.00	17760	20240214	-39.25	8980	20241115	20.16	17760	-39.25	20240214	8980	20.16	20241115	17760	-39.25	20240214	8980	20.16	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
21	20241127	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	130	2	1.21	888265840	82143	20.00	10780	10930	10710	13910	7490	10700	10813.65	11.84	-168	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2047	19.91	2.10	12	0.43	544.00	5167.00	17760	20240214	-39.02	8980	20241115	20.60	17760	-39.02	20240214	8980	20.60	20241115	17760	-39.02	20240214	8980	20.60	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
22	20241127	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	130	2	1.21	798474110	73832	17.98	10780	10930	10710	13910	7490	10700	10814.74	11.84	-1871	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2047	19.91	2.10	12	0.39	544.00	5167.00	17760	20240214	-39.02	8980	20241115	20.60	17760	-39.02	20240214	8980	20.60	20241115	17760	-39.02	20240214	8980	20.60	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
23	20241127	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	100	2	0.93	671721920	62124	15.13	10780	10930	10710	13910	7490	10700	10812.60	11.84	445	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2041	19.85	2.09	12	0.33	544.00	5167.00	17760	20240214	-39.19	8980	20241115	20.27	17760	-39.19	20240214	8980	20.27	20241115	17760	-39.19	20240214	8980	20.27	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
24	20241127	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10820	120	2	1.12	408870160	37877	9.22	10780	10850	10710	13910	7490	10700	10794.68	11.84	-4440	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2045	19.89	2.09	12	0.20	544.00	5167.00	17760	20240214	-39.08	8980	20241115	20.49	17760	-39.08	20240214	8980	20.49	20241115	17760	-39.08	20240214	8980	20.49	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
25	20241127	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10750	50	2	0.47	127753410	11872	2.89	10780	10790	10710	13910	7490	10700	10760.90	11.84	-4894	11320	11010	10660	10350	10000	11165	10505	95	3210	500	8130	10	1	18900000	2032	19.76	2.08	12	0.06	544.00	5167.00	17760	20240214	-39.47	8980	20241115	19.71	17760	-39.47	20240214	8980	19.71	20241115	17760	-39.47	20240214	8980	19.71	20241115	0.96	N	080160	500	94 억	2237107	N	N	578	N	N
26	20241126	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	290	2	2.79	4374207350	408205	29.32	10410	10970	10310	13530	7290	10410	10715.87	11.62	41894	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2022	19.67	2.07	12	2.16	544.00	5167.00	17760	20240214	-39.75	8980	20241115	19.15	17760	-39.75	20240214	8980	19.15	20241115	17760	-39.75	20240214	8980	19.15	20241115	0.90	N	080160	500	94 억	2195964	N	N	578	N	N
27	20241126	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10760	350	2	3.36	4228553360	394630	28.35	10410	10970	10310	13530	7290	10410	10715.39	11.62	41600	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2034	19.78	2.08	12	2.09	544.00	5167.00	17760	20240214	-39.41	8980	20241115	19.82	17760	-39.41	20240214	8980	19.82	20241115	17760	-39.41	20240214	8980	19.82	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
28	20241126	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	390	2	3.75	4003910160	373769	26.85	10410	10970	10310	13530	7290	10410	10712.42	11.62	40880	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2041	19.85	2.09	12	1.98	544.00	5167.00	17760	20240214	-39.19	8980	20241115	20.27	17760	-39.19	20240214	8980	20.27	20241115	17760	-39.19	20240214	8980	20.27	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
29	20241126	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10790	380	2	3.65	3711027770	346559	24.90	10410	10970	10310	13530	7290	10410	10708.38	11.62	35207	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2039	19.83	2.09	12	1.83	544.00	5167.00	17760	20240214	-39.25	8980	20241115	20.16	17760	-39.25	20240214	8980	20.16	20241115	17760	-39.25	20240214	8980	20.16	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
30	20241126	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	390	2	3.75	3232567910	302004	21.69	10410	10970	10310	13530	7290	10410	10703.92	11.62	26380	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2041	19.85	2.09	12	1.60	544.00	5167.00	17760	20240214	-39.19	8980	20241115	20.27	17760	-39.19	20240214	8980	20.27	20241115	17760	-39.19	20240214	8980	20.27	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
31	20241126	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10790	380	2	3.65	2028261920	190574	13.69	10410	10860	10310	13530	7290	10410	10643.15	11.62	11019	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2039	19.83	2.09	12	1.01	544.00	5167.00	17760	20240214	-39.25	8980	20241115	20.16	17760	-39.25	20240214	8980	20.16	20241115	17760	-39.25	20240214	8980	20.16	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
32	20241126	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	190	2	1.83	708565680	67591	4.86	10410	10640	10310	13530	7290	10410	10483.35	11.62	17340	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	2003	19.49	2.05	12	0.36	544.00	5167.00	17760	20240214	-40.32	8980	20241115	18.04	17760	-40.32	20240214	8980	18.04	20241115	17760	-40.32	20240214	8980	18.04	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
33	20241126	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10320	-90	5	-0.86	172633500	16660	1.20	10410	10410	10310	13530	7290	10410	10361.58	11.62	4037	12676	11542	10976	9842	9276	11260	9560	95	3120	500	7910	10	1	18900000	1950	18.97	2.00	12	0.09	544.00	5167.00	17760	20240214	-41.89	8980	20241115	14.92	17760	-41.89	20240214	8980	14.92	20241115	17760	-41.89	20240214	8980	14.92	20241115	0.90	N	080160	500	94 억	2195964	N	N	323	N	N
34	20241125	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	180	2	1.76	15373084310	1386601	1004.86	11250	12110	10410	13290	7170	10230	11087.11	11.88	-47614	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	1967	19.14	2.01	12	7.34	544.00	5167.00	17760	20240214	-41.39	8980	20241115	15.92	17760	-41.39	20240214	8980	15.92	20241115	17760	-41.39	20240214	8980	15.92	20241115	0.96	N	080160	500	94 억	2245304	N	N	323	N	N
35	20241125	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	310	2	3.03	15148980500	1365177	989.33	11250	12110	10460	13290	7170	10230	11096.72	11.88	-53615	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	1992	19.38	2.04	12	7.22	544.00	5167.00	17760	20240214	-40.65	8980	20241115	17.37	17760	-40.65	20240214	8980	17.37	20241115	17760	-40.65	20240214	8980	17.37	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
36	20241125	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	380	2	3.71	14748286510	1327195	961.81	11250	12110	10460	13290	7170	10230	11112.37	11.88	-59650	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	2005	19.50	2.05	12	7.02	544.00	5167.00	17760	20240214	-40.26	8980	20241115	18.15	17760	-40.26	20240214	8980	18.15	20241115	17760	-40.26	20240214	8980	18.15	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
37	20241125	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10640	410	2	4.01	14593973260	1312647	951.26	11250	12110	10460	13290	7170	10230	11117.97	11.88	-60430	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	2011	19.56	2.06	12	6.95	544.00	5167.00	17760	20240214	-40.09	8980	20241115	18.49	17760	-40.09	20240214	8980	18.49	20241115	17760	-40.09	20240214	8980	18.49	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
38	20241125	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	380	2	3.71	14452687770	1299336	941.62	11250	12110	10460	13290	7170	10230	11123.13	11.88	-59209	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	2005	19.50	2.05	12	6.87	544.00	5167.00	17760	20240214	-40.26	8980	20241115	18.15	17760	-40.26	20240214	8980	18.15	20241115	17760	-40.26	20240214	8980	18.15	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
39	20241125	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10690	460	2	4.50	14034409700	1259933	913.06	11250	12110	10460	13290	7170	10230	11139.01	11.88	-60383	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	2020	19.65	2.07	12	6.67	544.00	5167.00	17760	20240214	-39.81	8980	20241115	19.04	17760	-39.81	20240214	8980	19.04	20241115	17760	-39.81	20240214	8980	19.04	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
40	20241125	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	300	2	2.93	10189824290	905350	656.10	11250	12110	10460	13290	7170	10230	11255.12	11.88	-64577	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	1990	19.36	2.04	12	4.79	544.00	5167.00	17760	20240214	-40.71	8980	20241115	17.26	17760	-40.71	20240214	8980	17.26	20241115	17760	-40.71	20240214	8980	17.26	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
41	20241125	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10840	610	2	5.96	7672996190	670647	486.01	11250	12110	10800	13290	7170	10230	11441.18	11.88	-57136	10416	10322	10226	10132	10036	10275	10085	95	3060	500	7770	10	1	18900000	2049	19.93	2.10	12	3.55	544.00	5167.00	17760	20240214	-38.96	8980	20241115	20.71	17760	-38.96	20240214	8980	20.71	20241115	17760	-38.96	20240214	8980	20.71	20241115	0.96	N	080160	500	94 억	2245304	N	N	166	N	N
42	20241122	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	-20	5	-0.20	710522820	69444	67.09	10320	10320	10130	13320	7180	10250	10231.58	11.84	452	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1933	18.81	1.98	12	0.37	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.99	N	080160	500	94 억	2238034	N	N	166	N	N
43	20241122	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-10	5	-0.10	655978150	64114	61.94	10320	10320	10130	13320	7180	10250	10231.41	11.84	11	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1935	18.82	1.98	12	0.34	544.00	5167.00	17760	20240214	-42.34	8980	20241115	14.03	17760	-42.34	20240214	8980	14.03	20241115	17760	-42.34	20240214	8980	14.03	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
44	20241122	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	-20	5	-0.20	588279710	57499	55.55	10320	10320	10130	13320	7180	10250	10231.11	11.84	-392	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1933	18.81	1.98	12	0.30	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
45	20241122	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	30	2	0.29	476452680	46589	45.01	10320	10320	10130	13320	7180	10250	10226.68	11.84	-623	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1943	18.90	1.99	12	0.25	544.00	5167.00	17760	20240214	-42.12	8980	20241115	14.48	17760	-42.12	20240214	8980	14.48	20241115	17760	-42.12	20240214	8980	14.48	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
46	20241122	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-10	5	-0.10	375137630	36729	35.48	10320	10320	10130	13320	7180	10250	10213.59	11.84	-3783	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1935	18.82	1.98	12	0.19	544.00	5167.00	17760	20240214	-42.34	8980	20241115	14.03	17760	-42.34	20240214	8980	14.03	20241115	17760	-42.34	20240214	8980	14.03	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
47	20241122	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	-20	5	-0.20	270579870	26462	25.57	10320	10320	10130	13320	7180	10250	10225.16	11.84	-4855	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1933	18.81	1.98	12	0.14	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
48	20241122	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	-70	5	-0.68	220835780	21590	20.86	10320	10320	10130	13320	7180	10250	10228.54	11.84	-5194	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1924	18.71	1.97	12	0.11	544.00	5167.00	17760	20240214	-42.68	8980	20241115	13.36	17760	-42.68	20240214	8980	13.36	20241115	17760	-42.68	20240214	8980	13.36	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
49	20241122	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	0	3	0.00	22927820	2235	2.16	10320	10320	10220	13320	7180	10250	10258.82	11.84	821	10503	10376	10163	10036	9823	10440	10100	95	3070	500	7790	10	1	18900000	1937	18.84	1.98	12	0.01	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	17760	-42.29	20240214	8980	14.14	20241115	17760	-42.29	20240214	8980	14.14	20241115	0.99	N	080160	500	94 억	2238034	N	N	379	N	N
50	20241121	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	190	2	1.89	1041759030	102421	86.65	10100	10290	9950	13070	7050	10060	10171.33	11.71	25141	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1937	18.84	1.98	12	0.54	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	17760	-42.29	20240214	8980	14.14	20241115	17760	-42.29	20240214	8980	14.14	20241115	1.01	N	080160	500	94 억	2212955	N	N	379	N	N
51	20241121	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	230	2	2.29	955237780	93974	79.50	10100	10290	9950	13070	7050	10060	10164.92	11.71	23081	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1945	18.92	1.99	12	0.50	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
52	20241121	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	180	2	1.79	828562050	81631	69.06	10100	10290	9950	13070	7050	10060	10150.09	11.71	20373	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1935	18.82	1.98	12	0.43	544.00	5167.00	17760	20240214	-42.34	8980	20241115	14.03	17760	-42.34	20240214	8980	14.03	20241115	17760	-42.34	20240214	8980	14.03	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
53	20241121	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	200	2	1.99	683944000	67502	57.11	10100	10290	9950	13070	7050	10060	10132.20	11.71	19645	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1939	18.86	1.99	12	0.36	544.00	5167.00	17760	20240214	-42.23	8980	20241115	14.25	17760	-42.23	20240214	8980	14.25	20241115	17760	-42.23	20240214	8980	14.25	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
54	20241121	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	140	2	1.39	503457360	49892	42.21	10100	10270	9950	13070	7050	10060	10090.94	11.71	11575	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1928	18.75	1.97	12	0.26	544.00	5167.00	17760	20240214	-42.57	8980	20241115	13.59	17760	-42.57	20240214	8980	13.59	20241115	17760	-42.57	20240214	8980	13.59	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
55	20241121	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	70	2	0.70	350790070	34905	29.53	10100	10150	9950	13070	7050	10060	10049.85	11.71	8817	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1915	18.62	1.96	12	0.18	544.00	5167.00	17760	20240214	-42.96	8980	20241115	12.81	17760	-42.96	20240214	8980	12.81	20241115	17760	-42.96	20240214	8980	12.81	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
56	20241121	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	40	2	0.40	308089910	30685	25.96	10100	10150	9950	13070	7050	10060	10040.41	11.71	8649	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1909	18.57	1.95	12	0.16	544.00	5167.00	17760	20240214	-43.13	8980	20241115	12.47	17760	-43.13	20240214	8980	12.47	20241115	17760	-43.13	20240214	8980	12.47	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
57	20241121	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	-20	5	-0.20	50456930	5035	4.26	10100	10100	9990	13070	7050	10060	10021.24	11.71	116	10460	10260	10030	9830	9600	10360	9930	95	3010	500	7640	10	1	18900000	1898	18.46	1.94	12	0.03	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	17760	-43.47	20240214	8980	11.80	20241115	17760	-43.47	20240214	8980	11.80	20241115	1.01	N	080160	500	94 억	2212955	N	N	130	N	N
58	20241120	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	220	2	2.24	1181658480	117782	108.64	9850	10230	9800	12790	6890	9840	10032.52	11.62	16706	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1901	18.49	1.95	12	0.62	544.00	5167.00	17760	20240214	-43.36	8980	20241115	12.03	17760	-43.36	20240214	8980	12.03	20241115	17760	-43.36	20240214	8980	12.03	20241115	1.06	N	080160	500	94 억	2196640	N	N	130	N	N
59	20241120	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	270	2	2.74	1138912090	113540	104.73	9850	10230	9800	12790	6890	9840	10030.93	11.62	17121	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1911	18.58	1.96	12	0.60	544.00	5167.00	17760	20240214	-43.07	8980	20241115	12.58	17760	-43.07	20240214	8980	12.58	20241115	17760	-43.07	20240214	8980	12.58	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
60	20241120	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	300	2	3.05	1041486320	103914	95.85	9850	10230	9800	12790	6890	9840	10022.58	11.62	16210	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1916	18.64	1.96	12	0.55	544.00	5167.00	17760	20240214	-42.91	8980	20241115	12.92	17760	-42.91	20240214	8980	12.92	20241115	17760	-42.91	20240214	8980	12.92	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
61	20241120	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	300	2	3.05	957960520	95663	88.24	9850	10230	9800	12790	6890	9840	10013.91	11.62	18200	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1916	18.64	1.96	12	0.51	544.00	5167.00	17760	20240214	-42.91	8980	20241115	12.92	17760	-42.91	20240214	8980	12.92	20241115	17760	-42.91	20240214	8980	12.92	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
62	20241120	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	280	2	2.85	805808240	80593	74.34	9850	10230	9800	12790	6890	9840	9998.49	11.62	16260	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1913	18.60	1.96	12	0.43	544.00	5167.00	17760	20240214	-43.02	8980	20241115	12.69	17760	-43.02	20240214	8980	12.69	20241115	17760	-43.02	20240214	8980	12.69	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
63	20241120	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	200	2	2.03	478123570	48184	44.44	9850	10050	9800	12790	6890	9840	9922.87	11.62	9000	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1898	18.46	1.94	12	0.25	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	17760	-43.47	20240214	8980	11.80	20241115	17760	-43.47	20240214	8980	11.80	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
64	20241120	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	110	2	1.12	212655600	21579	19.90	9850	9950	9800	12790	6890	9840	9854.75	11.62	6406	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1881	18.29	1.93	12	0.11	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	17760	-43.98	20240214	8980	10.80	20241115	17760	-43.98	20240214	8980	10.80	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
65	20241120	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	-10	5	-0.10	50029020	5097	4.70	9850	9900	9800	12790	6890	9840	9815.39	11.62	1269	10053	9946	9813	9706	9573	10000	9760	95	2950	500	7470	10	1	18900000	1858	18.07	1.90	12	0.03	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	17760	-44.65	20240214	8980	9.47	20241115	17760	-44.65	20240214	8980	9.47	20241115	1.06	N	080160	500	94 억	2196640	N	N	233	N	N
66	20241119	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	320	2	3.36	1050153600	107104	121.59	9780	9920	9680	12370	6670	9520	9804.97	11.67	-10738	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1860	18.09	1.90	12	0.57	544.00	5167.00	17760	20240214	-44.59	8980	20241115	9.58	17760	-44.59	20240214	8980	9.58	20241115	17760	-44.59	20240214	8980	9.58	20241115	1.12	N	080160	500	94 억	2206515	N	N	233	N	N
67	20241119	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	300	2	3.15	1015378340	103568	117.58	9780	9920	9680	12370	6670	9520	9803.98	11.67	-11119	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1856	18.05	1.90	12	0.55	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	17760	-44.71	20240214	8980	9.35	20241115	17760	-44.71	20240214	8980	9.35	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
68	20241119	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	320	2	3.36	960189120	97942	111.19	9780	9920	9680	12370	6670	9520	9803.65	11.67	-9983	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1860	18.09	1.90	12	0.52	544.00	5167.00	17760	20240214	-44.59	8980	20241115	9.58	17760	-44.59	20240214	8980	9.58	20241115	17760	-44.59	20240214	8980	9.58	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
69	20241119	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9850	330	2	3.47	900351530	91881	104.31	9780	9920	9680	12370	6670	9520	9799.10	11.67	-10754	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1862	18.11	1.91	12	0.49	544.00	5167.00	17760	20240214	-44.54	8980	20241115	9.69	17760	-44.54	20240214	8980	9.69	20241115	17760	-44.54	20240214	8980	9.69	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
70	20241119	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	270	2	2.84	810591180	82723	93.91	9780	9920	9680	12370	6670	9520	9798.86	11.67	-14052	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1850	18.00	1.89	12	0.44	544.00	5167.00	17760	20240214	-44.88	8980	20241115	9.02	17760	-44.88	20240214	8980	9.02	20241115	17760	-44.88	20240214	8980	9.02	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
71	20241119	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	270	2	2.84	744690630	75987	86.26	9780	9920	9680	12370	6670	9520	9800.24	11.67	-16120	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1850	18.00	1.89	12	0.40	544.00	5167.00	17760	20240214	-44.88	8980	20241115	9.02	17760	-44.88	20240214	8980	9.02	20241115	17760	-44.88	20240214	8980	9.02	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
72	20241119	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	290	2	3.05	612783050	62502	70.96	9780	9920	9680	12370	6670	9520	9804.22	11.67	-18455	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1854	18.03	1.90	12	0.33	544.00	5167.00	17760	20240214	-44.76	8980	20241115	9.24	17760	-44.76	20240214	8980	9.24	20241115	17760	-44.76	20240214	8980	9.24	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
73	20241119	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	240	2	2.52	263796900	26898	30.54	9780	9920	9740	12370	6670	9520	9807.31	11.67	-8625	9893	9706	9513	9326	9133	9800	9420	95	2850	500	7230	10	1	18900000	1845	17.94	1.89	12	0.14	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	17760	-45.05	20240214	8980	8.69	20241115	17760	-45.05	20240214	8980	8.69	20241115	1.12	N	080160	500	94 억	2206515	N	N	884	N	N
74	20241118	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	70	2	0.74	819585410	86099	28.72	9370	9700	9320	12280	6620	9450	9519.10	11.61	17383	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1799	17.50	1.84	12	0.46	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	17760	-46.40	20240214	8980	6.01	20241115	17760	-46.40	20240214	8980	6.01	20241115	1.13	N	080160	500	94 억	2193395	N	N	884	N	N
75	20241118	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	10	2	0.11	715022730	75050	25.03	9370	9700	9320	12280	6620	9450	9527.28	11.61	10183	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1788	17.39	1.83	12	0.40	544.00	5167.00	17760	20240214	-46.73	8980	20241115	5.35	17760	-46.73	20240214	8980	5.35	20241115	17760	-46.73	20240214	8980	5.35	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
76	20241118	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	10	2	0.11	617067210	64674	21.57	9370	9700	9320	12280	6620	9450	9541.19	11.61	6672	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1788	17.39	1.83	12	0.34	544.00	5167.00	17760	20240214	-46.73	8980	20241115	5.35	17760	-46.73	20240214	8980	5.35	20241115	17760	-46.73	20240214	8980	5.35	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
77	20241118	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	70	2	0.74	550710360	57654	19.23	9370	9700	9320	12280	6620	9450	9551.99	11.61	4725	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1799	17.50	1.84	12	0.31	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	17760	-46.40	20240214	8980	6.01	20241115	17760	-46.40	20240214	8980	6.01	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
78	20241118	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	50	2	0.53	498633640	52166	17.40	9370	9700	9320	12280	6620	9450	9558.59	11.61	4372	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1796	17.46	1.84	12	0.28	544.00	5167.00	17760	20240214	-46.51	8980	20241115	5.79	17760	-46.51	20240214	8980	5.79	20241115	17760	-46.51	20240214	8980	5.79	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
79	20241118	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	80	2	0.85	457055910	47803	15.94	9370	9700	9320	12280	6620	9450	9561.24	11.61	6113	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1801	17.52	1.84	12	0.25	544.00	5167.00	17760	20240214	-46.34	8980	20241115	6.12	17760	-46.34	20240214	8980	6.12	20241115	17760	-46.34	20240214	8980	6.12	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
80	20241118	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	140	2	1.48	370129850	38709	12.91	9370	9700	9320	12280	6620	9450	9561.86	11.61	9087	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1813	17.63	1.86	12	0.20	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	17760	-46.00	20240214	8980	6.79	20241115	17760	-46.00	20240214	8980	6.79	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
81	20241118	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	-40	5	-0.42	48307880	5142	1.72	9370	9440	9320	12280	6620	9450	9394.76	11.61	208	10363	9906	9443	8986	8523	10135	9215	95	2830	500	7180	10	1	18900000	1778	17.30	1.82	12	0.03	544.00	5167.00	17760	20240214	-47.02	8980	20241115	4.79	17760	-47.02	20240214	8980	4.79	20241115	17760	-47.02	20240214	8980	4.79	20241115	1.13	N	080160	500	94 억	2193395	N	N	435	N	N
82	20241115	160641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9450	300	2	3.28	2815083250	298812	442.06	9110	9900	8980	11890	6410	9150	9420.95	11.51	17074	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1786	17.37	1.83	12	1.58	544.00	5167.00	17760	20240214	-46.79	8980	20241115	5.23	17760	-46.79	20240214	8980	5.23	20241115	17760	-46.79	20240214	8980	5.23	20241115	1.08	N	080160	500	94 억	2176259	N	N	435	N	N
83	20241115	150659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9440	290	2	3.17	2760619900	293043	433.52	9110	9900	8980	11890	6410	9150	9420.57	11.51	16609	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1784	17.35	1.83	12	1.55	544.00	5167.00	17760	20240214	-46.85	8980	20241115	5.12	17760	-46.85	20240214	8980	5.12	20241115	17760	-46.85	20240214	8980	5.12	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
84	20241115	140652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9370	220	2	2.40	2619141040	278009	411.28	9110	9900	8980	11890	6410	9150	9421.11	11.51	12860	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1771	17.22	1.81	12	1.47	544.00	5167.00	17760	20240214	-47.24	8980	20241115	4.34	17760	-47.24	20240214	8980	4.34	20241115	17760	-47.24	20240214	8980	4.34	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
85	20241115	130651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9280	130	2	1.42	2541758640	269670	398.94	9110	9900	8980	11890	6410	9150	9425.49	11.51	11929	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1754	17.06	1.80	12	1.43	544.00	5167.00	17760	20240214	-47.75	8980	20241115	3.34	17760	-47.75	20240214	8980	3.34	20241115	17760	-47.75	20240214	8980	3.34	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
86	20241115	120657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9100	-50	5	-0.55	421726550	46446	68.71	9110	9180	8980	11890	6410	9150	9079.86	11.51	13351	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1720	16.73	1.76	12	0.25	544.00	5167.00	17760	20240214	-48.76	8980	20241115	1.34	17760	-48.76	20240214	8980	1.34	20241115	17760	-48.76	20240214	8980	1.34	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
87	20241115	110639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9140	-10	5	-0.11	373676870	41177	60.92	9110	9180	8980	11890	6410	9150	9074.80	11.51	10428	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1727	16.80	1.77	12	0.22	544.00	5167.00	17760	20240214	-48.54	8980	20241115	1.78	17760	-48.54	20240214	8980	1.78	20241115	17760	-48.54	20240214	8980	1.78	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
88	20241115	100640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9010	-140	5	-1.53	222083600	24524	36.28	9110	9150	8980	11890	6410	9150	9055.57	11.51	2051	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1703	16.56	1.74	12	0.13	544.00	5167.00	17760	20240214	-49.27	8980	20241115	0.33	17760	-49.27	20240214	8980	0.33	20241115	17760	-49.27	20240214	8980	0.33	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
89	20241115	090632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9060	-90	5	-0.98	55864970	6166	9.12	9110	9150	8980	11890	6410	9150	9059.43	11.51	-198	9490	9320	9230	9060	8970	9275	9015	95	2740	500	6950	10	1	18900000	1712	16.65	1.75	12	0.03	544.00	5167.00	17760	20240214	-48.99	8980	20241115	0.89	17760	-48.99	20240214	8980	0.89	20241115	17760	-48.99	20240214	8980	0.89	20241115	1.08	N	080160	500	94 억	2176259	N	N	2002	N	N
90	20241114	160634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9150	-200	5	-2.14	560785580	60694	34.52	9200	9400	9140	12150	6550	9350	9239.56	11.60	-5766	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1729	16.82	1.77	12	0.32	544.00	5167.00	17760	20240214	-48.48	9140	20241114	0.11	17760	-48.48	20240214	9140	0.11	20241114	17760	-48.48	20240214	9140	0.11	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
91	20241114	150638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9200	-150	5	-1.60	433792700	46878	26.66	9200	9400	9140	12150	6550	9350	9253.65	11.60	-5524	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1739	16.91	1.78	12	0.25	544.00	5167.00	17760	20240214	-48.20	9140	20241114	0.66	17760	-48.20	20240214	9140	0.66	20241114	17760	-48.20	20240214	9140	0.66	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
92	20241114	140633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9260	-90	5	-0.96	351333870	37922	21.57	9200	9400	9140	12150	6550	9350	9264.65	11.60	-3905	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1750	17.02	1.79	12	0.20	544.00	5167.00	17760	20240214	-47.86	9140	20241114	1.31	17760	-47.86	20240214	9140	1.31	20241114	17760	-47.86	20240214	9140	1.31	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
93	20241114	130634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	320785640	34619	19.69	9200	9400	9140	12150	6550	9350	9266.17	11.60	-3161	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1743	16.95	1.78	12	0.18	544.00	5167.00	17760	20240214	-48.09	9140	20241114	0.88	17760	-48.09	20240214	9140	0.88	20241114	17760	-48.09	20240214	9140	0.88	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
94	20241114	120633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	285254060	30767	17.50	9200	9400	9140	12150	6550	9350	9271.43	11.60	-2064	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1743	16.95	1.78	12	0.16	544.00	5167.00	17760	20240214	-48.09	9140	20241114	0.88	17760	-48.09	20240214	9140	0.88	20241114	17760	-48.09	20240214	9140	0.88	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
95	20241114	110634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9290	-60	5	-0.64	212938790	22944	13.05	9200	9400	9140	12150	6550	9350	9280.81	11.60	2236	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1756	17.08	1.80	12	0.12	544.00	5167.00	17760	20240214	-47.69	9140	20241114	1.64	17760	-47.69	20240214	9140	1.64	20241114	17760	-47.69	20240214	9140	1.64	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
96	20241114	100653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	53762300	5828	3.32	9200	9330	9200	12150	6550	9350	9224.83	11.60	473	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1743	16.95	1.78	12	0.03	544.00	5167.00	17760	20240214	-48.09	9200	20241114	0.22	17760	-48.09	20240214	9200	0.22	20241114	17760	-48.09	20240214	9200	0.22	20241114	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
97	20241114	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	11.60	0	9970	9660	9440	9130	8910	9550	9020	95	2800	500	7100	10	1	18900000	1767	17.19	1.81	12	0.00	544.00	5167.00	17760	20240214	-47.35	9220	20241113	1.41	17760	-47.35	20240214	9220	1.41	20241113	17760	-47.35	20240214	9220	1.41	20241113	1.18	N	080160	500	94 억	2191626	N	N	0	N	N
98	20241113	160353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9350	-440	5	-4.49	1649987420	174607	132.58	9730	9750	9220	12720	6860	9790	9449.64	11.62	-15581	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1767	17.19	1.81	12	0.92	544.00	5167.00	17760	20240214	-47.35	9220	20241113	1.41	17760	-47.35	20240214	9220	1.41	20241113	17760	-47.35	20240214	9220	1.41	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
99	20241113	150416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9270	-520	5	-5.31	1553148930	164179	124.66	9730	9750	9220	12720	6860	9790	9459.99	11.62	-14993	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1752	17.04	1.79	12	0.87	544.00	5167.00	17760	20240214	-47.80	9220	20241113	0.54	17760	-47.80	20240214	9220	0.54	20241113	17760	-47.80	20240214	9220	0.54	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
100	20241113	140412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9340	-450	5	-4.60	1193708690	125509	95.30	9730	9750	9310	12720	6860	9790	9510.82	11.62	-11209	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1765	17.17	1.81	12	0.66	544.00	5167.00	17760	20240214	-47.41	9310	20241113	0.32	17760	-47.41	20240214	9310	0.32	20241113	17760	-47.41	20240214	9310	0.32	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
101	20241113	130410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9380	-410	5	-4.19	1065785580	111835	84.92	9730	9750	9340	12720	6860	9790	9529.86	11.62	-12233	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1773	17.24	1.82	12	0.59	544.00	5167.00	17760	20240214	-47.18	9340	20241113	0.43	17760	-47.18	20240214	9340	0.43	20241113	17760	-47.18	20240214	9340	0.43	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
102	20241113	120408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9450	-340	5	-3.47	873020630	91354	69.37	9730	9750	9370	12720	6860	9790	9556.32	11.62	-10199	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1786	17.37	1.83	12	0.48	544.00	5167.00	17760	20240214	-46.79	9370	20241113	0.85	17760	-46.79	20240214	9370	0.85	20241113	17760	-46.79	20240214	9370	0.85	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
103	20241113	110406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9510	-280	5	-2.86	785721040	82125	62.36	9730	9750	9370	12720	6860	9790	9567.23	11.62	-7582	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1797	17.48	1.84	12	0.43	544.00	5167.00	17760	20240214	-46.45	9370	20241113	1.49	17760	-46.45	20240214	9370	1.49	20241113	17760	-46.45	20240214	9370	1.49	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
104	20241113	100407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9600	-190	5	-1.94	719112490	75114	57.04	9730	9750	9370	12720	6860	9790	9573.46	11.62	-6884	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1814	17.65	1.86	12	0.40	544.00	5167.00	17760	20240214	-45.95	9370	20241113	2.45	17760	-45.95	20240214	9370	2.45	20241113	17760	-45.95	20240214	9370	2.45	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
105	20241113	090400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9690	-100	5	-1.02	69042440	7126	5.41	9730	9750	9650	12720	6860	9790	9688.03	11.62	2782	10096	9942	9846	9692	9596	9895	9645	95	2930	500	7440	10	1	18900000	1831	17.81	1.88	12	0.04	544.00	5167.00	17760	20240214	-45.44	9650	20241113	0.41	17760	-45.44	20240214	9650	0.41	20241113	17760	-45.44	20240214	9650	0.41	20241113	1.20	N	080160	500	94 억	2195940	N	N	0	N	N
106	20241112	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-110	5	-1.11	1282914910	130342	83.22	9880	10000	9750	12870	6930	9900	9842.75	11.44	13785	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1850	18.00	1.89	12	0.69	544.00	5167.00	17760	20240214	-44.88	9690	20241031	1.03	17760	-44.88	20240214	9690	1.03	20241031	17760	-44.88	20240214	9690	1.03	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
107	20241112	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-110	5	-1.11	1222641080	124190	79.29	9880	10000	9750	12870	6930	9900	9844.92	11.44	14807	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1850	18.00	1.89	12	0.66	544.00	5167.00	17760	20240214	-44.88	9690	20241031	1.03	17760	-44.88	20240214	9690	1.03	20241031	17760	-44.88	20240214	9690	1.03	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
108	20241112	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	-10	5	-0.10	960065530	97433	62.21	9880	10000	9750	12870	6930	9900	9853.60	11.44	11880	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1869	18.18	1.91	12	0.52	544.00	5167.00	17760	20240214	-44.31	9690	20241031	2.06	17760	-44.31	20240214	9690	2.06	20241031	17760	-44.31	20240214	9690	2.06	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
109	20241112	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	-40	5	-0.40	842907220	85571	54.63	9880	10000	9750	12870	6930	9900	9850.38	11.44	13491	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1864	18.12	1.91	12	0.45	544.00	5167.00	17760	20240214	-44.48	9690	20241031	1.75	17760	-44.48	20240214	9690	1.75	20241031	17760	-44.48	20240214	9690	1.75	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
110	20241112	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	0	3	0.00	744335510	75595	48.26	9880	10000	9750	12870	6930	9900	9846.36	11.44	14301	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1871	18.20	1.92	12	0.40	544.00	5167.00	17760	20240214	-44.26	9690	20241031	2.17	17760	-44.26	20240214	9690	2.17	20241031	17760	-44.26	20240214	9690	2.17	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
111	20241112	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	20	2	0.20	624735910	63497	40.54	9880	10000	9750	12870	6930	9900	9838.83	11.44	14399	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1875	18.24	1.92	12	0.34	544.00	5167.00	17760	20240214	-44.14	9690	20241031	2.37	17760	-44.14	20240214	9690	2.37	20241031	17760	-44.14	20240214	9690	2.37	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
112	20241112	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	-40	5	-0.40	473194670	48185	30.76	9880	9920	9750	12870	6930	9900	9820.37	11.44	10419	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1864	18.12	1.91	12	0.25	544.00	5167.00	17760	20240214	-44.48	9690	20241031	1.75	17760	-44.48	20240214	9690	1.75	20241031	17760	-44.48	20240214	9690	1.75	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
113	20241112	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	-10	5	-0.10	56847450	5750	3.67	9880	9920	9880	12870	6930	9900	9886.51	11.44	2006	10333	10116	10003	9786	9673	10060	9730	95	2970	500	7520	10	1	18900000	1869	18.18	1.91	12	0.03	544.00	5167.00	17760	20240214	-44.31	9690	20241031	2.06	17760	-44.31	20240214	9690	2.06	20241031	17760	-44.31	20240214	9690	2.06	20241031	1.17	N	080160	500	94 억	2162420	N	N	2	N	N
114	20241111	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-350	5	-3.41	1553230680	155684	114.26	10100	10220	9890	13320	7180	10250	9976.83	11.56	-21635	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1871	18.20	1.92	12	0.82	544.00	5167.00	17760	20240214	-44.26	9690	20241031	2.17	17760	-44.26	20240214	9690	2.17	20241031	17760	-44.26	20240214	9690	2.17	20241031	1.14	N	080160	500	94 억	2185227	N	N	2	N	N
115	20241111	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-270	5	-2.63	1489916840	149314	109.59	10100	10220	9890	13320	7180	10250	9978.41	11.56	-21126	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1886	18.35	1.93	12	0.79	544.00	5167.00	17760	20240214	-43.81	9690	20241031	2.99	17760	-43.81	20240214	9690	2.99	20241031	17760	-43.81	20240214	9690	2.99	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
116	20241111	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-350	5	-3.41	1368145270	137085	100.61	10100	10220	9890	13320	7180	10250	9980.26	11.56	-20949	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1871	18.20	1.92	12	0.73	544.00	5167.00	17760	20240214	-44.26	9690	20241031	2.17	17760	-44.26	20240214	9690	2.17	20241031	17760	-44.26	20240214	9690	2.17	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
117	20241111	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	-340	5	-3.32	1226333250	122766	90.10	10100	10220	9900	13320	7180	10250	9989.19	11.56	-14572	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1873	18.22	1.92	12	0.65	544.00	5167.00	17760	20240214	-44.20	9690	20241031	2.27	17760	-44.20	20240214	9690	2.27	20241031	17760	-44.20	20240214	9690	2.27	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
118	20241111	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-350	5	-3.41	1127738730	112826	82.81	10100	10220	9900	13320	7180	10250	9995.37	11.56	-9918	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1871	18.20	1.92	12	0.60	544.00	5167.00	17760	20240214	-44.26	9690	20241031	2.17	17760	-44.26	20240214	9690	2.17	20241031	17760	-44.26	20240214	9690	2.17	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
119	20241111	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-310	5	-3.02	989104480	98849	72.55	10100	10220	9900	13320	7180	10250	10006.21	11.56	-5366	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1879	18.27	1.92	12	0.52	544.00	5167.00	17760	20240214	-44.03	9690	20241031	2.58	17760	-44.03	20240214	9690	2.58	20241031	17760	-44.03	20240214	9690	2.58	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
120	20241111	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	-330	5	-3.22	813674900	81228	59.62	10100	10220	9900	13320	7180	10250	10017.16	11.56	-4691	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1875	18.24	1.92	12	0.43	544.00	5167.00	17760	20240214	-44.14	9690	20241031	2.37	17760	-44.14	20240214	9690	2.37	20241031	17760	-44.14	20240214	9690	2.37	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
121	20241111	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	-140	5	-1.37	150651490	14896	10.93	10100	10220	10100	13320	7180	10250	10113.53	11.56	2254	10723	10486	10303	10066	9883	10605	10185	95	3070	500	7790	10	1	18900000	1911	18.58	1.96	12	0.08	544.00	5167.00	17760	20240214	-43.07	9690	20241031	4.33	17760	-43.07	20240214	9690	4.33	20241031	17760	-43.07	20240214	9690	4.33	20241031	1.14	N	080160	500	94 억	2185227	N	N	0	N	N
122	20241108	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	80	2	0.79	1388493040	134605	104.55	10120	10540	10120	13220	7120	10170	10315.37	11.56	-568	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1937	18.84	1.98	12	0.71	544.00	5167.00	17760	20240214	-42.29	9690	20241031	5.78	17760	-42.29	20240214	9690	5.78	20241031	17760	-42.29	20240214	9690	5.78	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
123	20241108	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	90	2	0.88	1279735590	123993	96.30	10120	10540	10120	13220	7120	10170	10321.03	11.56	-186	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1939	18.86	1.99	12	0.66	544.00	5167.00	17760	20240214	-42.23	9690	20241031	5.88	17760	-42.23	20240214	9690	5.88	20241031	17760	-42.23	20240214	9690	5.88	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
124	20241108	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	90	2	0.88	1200220300	116235	90.28	10120	10540	10120	13220	7120	10170	10325.81	11.56	-267	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1939	18.86	1.99	12	0.62	544.00	5167.00	17760	20240214	-42.23	9690	20241031	5.88	17760	-42.23	20240214	9690	5.88	20241031	17760	-42.23	20240214	9690	5.88	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
125	20241108	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	70	2	0.69	1086502440	105136	81.66	10120	10540	10120	13220	7120	10170	10334.26	11.56	2281	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1935	18.82	1.98	12	0.56	544.00	5167.00	17760	20240214	-42.34	9690	20241031	5.68	17760	-42.34	20240214	9690	5.68	20241031	17760	-42.34	20240214	9690	5.68	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
126	20241108	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	100	2	0.98	1036172310	100237	77.85	10120	10540	10120	13220	7120	10170	10337.22	11.56	3381	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1941	18.88	1.99	12	0.53	544.00	5167.00	17760	20240214	-42.17	9690	20241031	5.99	17760	-42.17	20240214	9690	5.99	20241031	17760	-42.17	20240214	9690	5.99	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
127	20241108	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	50	2	0.49	971867300	93951	72.97	10120	10540	10120	13220	7120	10170	10344.41	11.56	2566	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1932	18.79	1.98	12	0.50	544.00	5167.00	17760	20240214	-42.45	9690	20241031	5.47	17760	-42.45	20240214	9690	5.47	20241031	17760	-42.45	20240214	9690	5.47	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
128	20241108	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	100	2	0.98	839586360	81043	62.94	10120	10540	10120	13220	7120	10170	10359.76	11.56	3544	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1941	18.88	1.99	12	0.43	544.00	5167.00	17760	20240214	-42.17	9690	20241031	5.99	17760	-42.17	20240214	9690	5.99	20241031	17760	-42.17	20240214	9690	5.99	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
129	20241108	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	40	2	0.39	91100820	8949	6.95	10120	10350	10120	13220	7120	10170	10180.00	11.56	-56	10376	10272	10166	10062	9956	10220	10010	95	3050	500	7720	10	1	18900000	1930	18.77	1.98	12	0.05	544.00	5167.00	17760	20240214	-42.51	9690	20241031	5.37	17760	-42.51	20240214	9690	5.37	20241031	17760	-42.51	20240214	9690	5.37	20241031	1.17	N	080160	500	94 억	2185564	N	N	0	N	N
130	20241107	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	-50	5	-0.49	1278177800	126269	44.85	10250	10270	10060	13280	7160	10220	10122.37	11.53	5758	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1922	18.69	1.97	12	0.67	544.00	5167.00	17760	20240214	-42.74	9690	20241031	4.95	17760	-42.74	20240214	9690	4.95	20241031	17760	-42.74	20240214	9690	4.95	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
131	20241107	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	-110	5	-1.08	1169275240	115524	41.03	10250	10270	10060	13280	7160	10220	10121.49	11.53	6352	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1911	18.58	1.96	12	0.61	544.00	5167.00	17760	20240214	-43.07	9690	20241031	4.33	17760	-43.07	20240214	9690	4.33	20241031	17760	-43.07	20240214	9690	4.33	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
132	20241107	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	-100	5	-0.98	1059305900	104625	37.16	10250	10270	10060	13280	7160	10220	10124.79	11.53	5267	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1913	18.60	1.96	12	0.55	544.00	5167.00	17760	20240214	-43.02	9690	20241031	4.44	17760	-43.02	20240214	9690	4.44	20241031	17760	-43.02	20240214	9690	4.44	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
133	20241107	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	-100	5	-0.98	933875260	92210	32.75	10250	10270	10060	13280	7160	10220	10127.70	11.53	5086	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1913	18.60	1.96	12	0.49	544.00	5167.00	17760	20240214	-43.02	9690	20241031	4.44	17760	-43.02	20240214	9690	4.44	20241031	17760	-43.02	20240214	9690	4.44	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
134	20241107	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	-100	5	-0.98	883802590	87266	31.00	10250	10270	10060	13280	7160	10220	10127.69	11.53	4411	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1913	18.60	1.96	12	0.46	544.00	5167.00	17760	20240214	-43.02	9690	20241031	4.44	17760	-43.02	20240214	9690	4.44	20241031	17760	-43.02	20240214	9690	4.44	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
135	20241107	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	-100	5	-0.98	630060670	62228	22.10	10250	10270	10060	13280	7160	10220	10125.03	11.53	-82	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1913	18.60	1.96	12	0.33	544.00	5167.00	17760	20240214	-43.02	9690	20241031	4.44	17760	-43.02	20240214	9690	4.44	20241031	17760	-43.02	20240214	9690	4.44	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
136	20241107	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	-150	5	-1.47	450273380	44424	15.78	10250	10270	10060	13280	7160	10220	10135.81	11.53	-5886	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1903	18.51	1.95	12	0.24	544.00	5167.00	17760	20240214	-43.30	9690	20241031	3.92	17760	-43.30	20240214	9690	3.92	20241031	17760	-43.30	20240214	9690	3.92	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
137	20241107	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	-90	5	-0.88	144971970	14184	5.04	10250	10270	10120	13280	7160	10220	10220.81	11.53	-8448	10820	10520	10310	10010	9800	10415	9905	95	3060	500	7760	10	1	18900000	1915	18.62	1.96	12	0.08	544.00	5167.00	17760	20240214	-42.96	9690	20241031	4.54	17760	-42.96	20240214	9690	4.54	20241031	17760	-42.96	20240214	9690	4.54	20241031	1.23	N	080160	500	94 억	2179237	N	N	20	N	N
138	20241106	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-140	5	-1.35	2858842410	276446	26.07	10420	10610	10100	13460	7260	10360	10341.77	11.39	27410	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1932	18.79	1.98	12	1.46	544.00	5167.00	17760	20240214	-42.45	9690	20241031	5.47	17760	-42.45	20240214	9690	5.47	20241031	17760	-42.45	20240214	9690	5.47	20241031	0.49	N	080160	500	94 억	2152345	N	N	20	N	N
139	20241106	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-140	5	-1.35	2702007260	261079	24.62	10420	10610	10100	13460	7260	10360	10349.39	11.39	25472	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1932	18.79	1.98	12	1.38	544.00	5167.00	17760	20240214	-42.45	9690	20241031	5.47	17760	-42.45	20240214	9690	5.47	20241031	17760	-42.45	20240214	9690	5.47	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
140	20241106	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	-220	5	-2.12	2460116340	237409	22.39	10420	10610	10100	13460	7260	10360	10362.36	11.39	21201	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1916	18.64	1.96	12	1.26	544.00	5167.00	17760	20240214	-42.91	9690	20241031	4.64	17760	-42.91	20240214	9690	4.64	20241031	17760	-42.91	20240214	9690	4.64	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
141	20241106	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	-240	5	-2.32	2165959130	208427	19.66	10420	10610	10110	13460	7260	10360	10391.93	11.39	11007	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1913	18.60	1.96	12	1.10	544.00	5167.00	17760	20240214	-43.02	9690	20241031	4.44	17760	-43.02	20240214	9690	4.44	20241031	17760	-43.02	20240214	9690	4.44	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
142	20241106	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-60	5	-0.58	1549084960	147919	13.95	10420	10610	10280	13460	7260	10360	10472.52	11.39	8177	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1947	18.93	1.99	12	0.78	544.00	5167.00	17760	20240214	-42.00	9690	20241031	6.30	17760	-42.00	20240214	9690	6.30	20241031	17760	-42.00	20240214	9690	6.30	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
143	20241106	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10480	120	2	1.16	1236958500	117750	11.11	10420	10610	10400	13460	7260	10360	10504.96	11.39	6674	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1981	19.26	2.03	12	0.62	544.00	5167.00	17760	20240214	-40.99	9690	20241031	8.15	17760	-40.99	20240214	9690	8.15	20241031	17760	-40.99	20240214	9690	8.15	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
144	20241106	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	110	2	1.06	1048366100	99707	9.40	10420	10610	10400	13460	7260	10360	10514.47	11.39	5839	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1979	19.25	2.03	12	0.53	544.00	5167.00	17760	20240214	-41.05	9690	20241031	8.05	17760	-41.05	20240214	9690	8.05	20241031	17760	-41.05	20240214	9690	8.05	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
145	20241106	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	160	2	1.54	267687440	25560	2.41	10420	10530	10420	13460	7260	10360	10472.90	11.39	1481	12173	11266	10793	9886	9413	11030	9650	95	3100	500	7870	10	1	18900000	1988	19.34	2.04	12	0.14	544.00	5167.00	17760	20240214	-40.77	9690	20241031	8.57	17760	-40.77	20240214	9690	8.57	20241031	17760	-40.77	20240214	9690	8.57	20241031	0.49	N	080160	500	94 억	2152345	N	N	0	N	N
146	20241105	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-1040	5	-9.12	11604998520	1054967	41.15	11160	11700	10320	14820	7980	11400	11000.82	11.39	-3508	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	1958	19.04	2.01	12	5.58	544.00	5167.00	17760	20240214	-41.67	9690	20241031	6.91	17760	-41.67	20240214	9690	6.91	20241031	17760	-41.67	20240214	9690	6.91	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
147	20241105	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	-1000	5	-8.77	11315905060	1027079	40.06	11160	11700	10320	14820	7980	11400	11017.34	11.39	-3350	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	1966	19.12	2.01	12	5.43	544.00	5167.00	17760	20240214	-41.44	9690	20241031	7.33	17760	-41.44	20240214	9690	7.33	20241031	17760	-41.44	20240214	9690	7.33	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
148	20241105	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-950	5	-8.33	10778710250	975458	38.05	11160	11700	10380	14820	7980	11400	11049.69	11.39	-2810	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	1975	19.21	2.02	12	5.16	544.00	5167.00	17760	20240214	-41.16	9690	20241031	7.84	17760	-41.16	20240214	9690	7.84	20241031	17760	-41.16	20240214	9690	7.84	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
149	20241105	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10680	-720	5	-6.32	9729883410	875640	34.15	11160	11700	10660	14820	7980	11400	11111.55	11.39	3650	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	2019	19.63	2.07	12	4.63	544.00	5167.00	17760	20240214	-39.86	9690	20241031	10.22	17760	-39.86	20240214	9690	10.22	20241031	17760	-39.86	20240214	9690	10.22	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
150	20241105	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10770	-630	5	-5.53	9439258540	848521	33.09	11160	11700	10660	14820	7980	11400	11124.18	11.39	5032	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	2036	19.80	2.08	12	4.49	544.00	5167.00	17760	20240214	-39.36	9690	20241031	11.15	17760	-39.36	20240214	9690	11.15	20241031	17760	-39.36	20240214	9690	11.15	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
151	20241105	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10720	-680	5	-5.96	8905000510	798753	31.15	11160	11700	10660	14820	7980	11400	11148.44	11.39	1692	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	2026	19.71	2.07	12	4.23	544.00	5167.00	17760	20240214	-39.64	9690	20241031	10.63	17760	-39.64	20240214	9690	10.63	20241031	17760	-39.64	20240214	9690	10.63	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
152	20241105	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10720	-680	5	-5.96	8237881350	736450	28.72	11160	11700	10700	14820	7980	11400	11185.76	11.39	933	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	2026	19.71	2.07	12	3.90	544.00	5167.00	17760	20240214	-39.64	9690	20241031	10.63	17760	-39.64	20240214	9690	10.63	20241031	17760	-39.64	20240214	9690	10.63	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
153	20241105	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11230	-170	5	-1.49	1206440710	108469	4.23	11160	11290	11000	14820	7980	11400	11120.94	11.39	5079	13366	12382	11466	10482	9566	12875	10975	95	3420	500	8660	10	1	18900000	2122	20.64	2.17	12	0.57	544.00	5167.00	17760	20240214	-36.77	9690	20241031	15.89	17760	-36.77	20240214	9690	15.89	20241031	17760	-36.77	20240214	9690	15.89	20241031	0.48	N	080160	500	94 억	2152233	N	N	801	N	N
154	20241104	160558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11400	1640	2	16.80	29074097400	2516380	7602.82	10680	12450	10550	12680	6840	9760	11554.04	11.98	-112734	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2155	20.96	2.21	12	13.31	544.00	5167.00	17760	20240214	-35.81	9690	20241031	17.65	17760	-35.81	20240214	9690	17.65	20241031	17760	-35.81	20240214	9690	17.65	20241031	0.48	N	080160	500	94 억	2265148	N	N	801	N	N
155	20241104	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11380	1620	2	16.60	28262508000	2445047	7387.30	10680	12450	10550	12680	6840	9760	11559.09	11.98	-112750	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2151	20.92	2.20	12	12.94	544.00	5167.00	17760	20240214	-35.92	9690	20241031	17.44	17760	-35.92	20240214	9690	17.44	20241031	17760	-35.92	20240214	9690	17.44	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
156	20241104	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11250	1490	2	15.27	26533555390	2293165	6928.41	10680	12450	10550	12680	6840	9760	11570.71	11.98	-119295	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2126	20.68	2.18	12	12.13	544.00	5167.00	17760	20240214	-36.66	9690	20241031	16.10	17760	-36.66	20240214	9690	16.10	20241031	17760	-36.66	20240214	9690	16.10	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
157	20241104	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11370	1610	2	16.50	24541596220	2118399	6400.38	10680	12450	10550	12680	6840	9760	11584.97	11.98	-112727	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2149	20.90	2.20	12	11.21	544.00	5167.00	17760	20240214	-35.98	9690	20241031	17.34	17760	-35.98	20240214	9690	17.34	20241031	17760	-35.98	20240214	9690	17.34	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
158	20241104	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11350	1590	2	16.29	23809540220	2054004	6205.83	10680	12450	10550	12680	6840	9760	11591.77	11.98	-110176	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2145	20.86	2.20	12	10.87	544.00	5167.00	17760	20240214	-36.09	9690	20241031	17.13	17760	-36.09	20240214	9690	17.13	20241031	17760	-36.09	20240214	9690	17.13	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
159	20241104	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11460	1700	2	17.42	22692367690	1955666	5908.71	10680	12450	10550	12680	6840	9760	11603.40	11.98	-111755	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2166	21.07	2.22	12	10.35	544.00	5167.00	17760	20240214	-35.47	9690	20241031	18.27	17760	-35.47	20240214	9690	18.27	20241031	17760	-35.47	20240214	9690	18.27	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
160	20241104	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11360	1600	2	16.39	19579728260	1681829	5081.36	10680	12450	10550	12680	6840	9760	11641.93	11.98	-108003	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2147	20.88	2.20	12	8.90	544.00	5167.00	17760	20240214	-36.04	9690	20241031	17.23	17760	-36.04	20240214	9690	17.23	20241031	17760	-36.04	20240214	9690	17.23	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
161	20241104	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12330	2570	2	26.33	2825063850	244495	738.70	10680	12450	10550	12680	6840	9760	11554.69	11.98	-5272	10040	9900	9820	9680	9600	9860	9640	95	2920	500	7410	10	1	18900000	2330	22.67	2.39	12	1.29	544.00	5167.00	17760	20240214	-30.57	9690	20241031	27.24	17760	-30.57	20240214	9690	27.24	20241031	17760	-30.57	20240214	9690	27.24	20241031	0.48	N	080160	500	94 억	2265148	N	N	57	N	N
162	20241101	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-220	5	-2.20	322697270	33003	88.83	9960	9960	9740	12970	6990	9980	9777.86	12.08	-13968	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1845	17.94	1.89	12	0.17	544.00	5167.00	17760	20240214	-45.05	9690	20241031	0.72	17760	-45.05	20240214	9690	0.72	20241031	17760	-45.05	20240214	9690	0.72	20241031	0.47	N	080160	500	94 억	2283940	N	N	57	N	N
163	20241101	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-230	5	-2.30	286753660	29320	78.92	9960	9960	9740	12970	6990	9980	9780.14	12.08	-12638	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1843	17.92	1.89	12	0.16	544.00	5167.00	17760	20240214	-45.10	9690	20241031	0.62	17760	-45.10	20240214	9690	0.62	20241031	17760	-45.10	20240214	9690	0.62	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
164	20241101	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-220	5	-2.20	264930690	27083	72.90	9960	9960	9740	12970	6990	9980	9782.18	12.08	-11948	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1845	17.94	1.89	12	0.14	544.00	5167.00	17760	20240214	-45.05	9690	20241031	0.72	17760	-45.05	20240214	9690	0.72	20241031	17760	-45.05	20240214	9690	0.72	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
165	20241101	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-190	5	-1.90	201095370	20538	55.28	9960	9960	9740	12970	6990	9980	9791.38	12.08	-9955	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1850	18.00	1.89	12	0.11	544.00	5167.00	17760	20240214	-44.88	9690	20241031	1.03	17760	-44.88	20240214	9690	1.03	20241031	17760	-44.88	20240214	9690	1.03	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
166	20241101	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-180	5	-1.80	176223420	17996	48.44	9960	9960	9740	12970	6990	9980	9792.37	12.08	-8922	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1852	18.01	1.90	12	0.10	544.00	5167.00	17760	20240214	-44.82	9690	20241031	1.14	17760	-44.82	20240214	9690	1.14	20241031	17760	-44.82	20240214	9690	1.14	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
167	20241101	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-220	5	-2.20	159817580	16318	43.92	9960	9960	9740	12970	6990	9980	9793.94	12.08	-8927	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1845	17.94	1.89	12	0.09	544.00	5167.00	17760	20240214	-45.05	9690	20241031	0.72	17760	-45.05	20240214	9690	0.72	20241031	17760	-45.05	20240214	9690	0.72	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
168	20241101	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-190	5	-1.90	107604120	10968	29.52	9960	9960	9770	12970	6990	9980	9810.73	12.08	-6897	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1850	18.00	1.89	12	0.06	544.00	5167.00	17760	20240214	-44.88	9690	20241031	1.03	17760	-44.88	20240214	9690	1.03	20241031	17760	-44.88	20240214	9690	1.03	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N
169	20241101	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	-100	5	-1.00	1377610	139	0.37	9960	9960	9870	12970	6990	9980	9910.86	12.08	-73	10253	10116	9903	9766	9553	10185	9835	95	2990	500	7580	10	1	18900000	1867	18.16	1.91	12	0.00	544.00	5167.00	17760	20240214	-44.37	9690	20241031	1.96	17760	-44.37	20240214	9690	1.96	20241031	17760	-44.37	20240214	9690	1.96	20241031	0.47	N	080160	500	94 억	2283940	N	N	65	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History