KissMeData/330860/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13160	710	2	5.70	906342770	69699	364.73	12400	13330	12160	16180	8720	12450	13003.32	2.16	13918	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1603	-5.29	0.71	12	0.57	-2488.00	18528.00	46400	20240312	-71.64	12000	20240909	9.67	46400	-71.64	20240312	12000	9.67	20240909	46400	-71.64	20240312	12000	9.67	20240909	3.61	N	330860	500	60 억	263740	N	N	49	N	N
3	20241031	151314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	720	2	5.78	891721060	68587	358.91	12400	13330	12160	16180	8720	12450	13001.31	2.16	13884	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1605	-5.29	0.71	12	0.56	-2488.00	18528.00	46400	20240312	-71.62	12000	20240909	9.75	46400	-71.62	20240312	12000	9.75	20240909	46400	-71.62	20240312	12000	9.75	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
4	20241031	141311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	650	2	5.22	850542350	65451	342.50	12400	13330	12160	16180	8720	12450	12995.10	2.16	13133	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1596	-5.27	0.71	12	0.54	-2488.00	18528.00	46400	20240312	-71.77	12000	20240909	9.17	46400	-71.77	20240312	12000	9.17	20240909	46400	-71.77	20240312	12000	9.17	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
5	20241031	131313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13220	770	2	6.18	740174110	57087	298.73	12400	13330	12160	16180	8720	12450	12965.72	2.16	11964	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1611	-5.31	0.71	12	0.47	-2488.00	18528.00	46400	20240312	-71.51	12000	20240909	10.17	46400	-71.51	20240312	12000	10.17	20240909	46400	-71.51	20240312	12000	10.17	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
6	20241031	121309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	720	2	5.78	645265660	49902	261.13	12400	13330	12160	16180	8720	12450	12930.66	2.16	13164	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1605	-5.29	0.71	12	0.41	-2488.00	18528.00	46400	20240312	-71.62	12000	20240909	9.75	46400	-71.62	20240312	12000	9.75	20240909	46400	-71.62	20240312	12000	9.75	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
7	20241031	111309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13010	560	2	4.50	244440070	19477	101.92	12400	13040	12160	16180	8720	12450	12550.19	2.16	6402	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1585	-5.23	0.70	12	0.16	-2488.00	18528.00	46400	20240312	-71.96	12000	20240909	8.42	46400	-71.96	20240312	12000	8.42	20240909	46400	-71.96	20240312	12000	8.42	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
8	20241031	101310	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12280	-170	5	-1.37	96835750	7892	41.30	12400	12430	12160	16180	8720	12450	12270.12	2.16	-1038	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1496	-4.94	0.66	12	0.06	-2488.00	18528.00	46400	20240312	-73.53	12000	20240909	2.33	46400	-73.53	20240312	12000	2.33	20240909	46400	-73.53	20240312	12000	2.33	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
9	20241031	091308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	-160	5	-1.29	33901530	2771	14.50	12400	12400	12160	16180	8720	12450	12234.40	2.16	-1307	13183	12816	12623	12256	12063	12720	12160	61	3730	500	7960	10	1	12184045	1497	-4.94	0.66	12	0.02	-2488.00	18528.00	46400	20240312	-73.51	12000	20240909	2.42	46400	-73.51	20240312	12000	2.42	20240909	46400	-73.51	20240312	12000	2.42	20240909	3.61	N	330860	500	60 억	263740	N	N	22	N	N
10	20241030	161304	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	-350	5	-2.73	239103580	18884	70.08	12800	12990	12430	16640	8960	12800	12662.25	2.21	-5661	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1517	-5.00	0.67	12	0.15	-2488.00	18528.00	46400	20240312	-73.17	12000	20240909	3.75	46400	-73.17	20240312	12000	3.75	20240909	46400	-73.17	20240312	12000	3.75	20240909	3.65	N	330860	500	60 억	269394	N	N	22	N	N
11	20241030	151336	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-360	5	-2.81	232634340	18364	68.15	12800	12990	12430	16640	8960	12800	12667.96	2.21	-5254	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1516	-5.00	0.67	12	0.15	-2488.00	18528.00	46400	20240312	-73.19	12000	20240909	3.67	46400	-73.19	20240312	12000	3.67	20240909	46400	-73.19	20240312	12000	3.67	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
12	20241030	141311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-300	5	-2.34	181860080	14291	53.03	12800	12990	12500	16640	8960	12800	12725.50	2.21	-3608	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1523	-5.02	0.67	12	0.12	-2488.00	18528.00	46400	20240312	-73.06	12000	20240909	4.17	46400	-73.06	20240312	12000	4.17	20240909	46400	-73.06	20240312	12000	4.17	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
13	20241030	131318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	-240	5	-1.88	154476900	12107	44.93	12800	12990	12550	16640	8960	12800	12759.30	2.21	-2488	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1530	-5.05	0.68	12	0.10	-2488.00	18528.00	46400	20240312	-72.93	12000	20240909	4.67	46400	-72.93	20240312	12000	4.67	20240909	46400	-72.93	20240312	12000	4.67	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
14	20241030	121335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	-190	5	-1.48	137032870	10723	39.79	12800	12990	12610	16640	8960	12800	12779.34	2.21	-1603	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1536	-5.07	0.68	12	0.09	-2488.00	18528.00	46400	20240312	-72.82	12000	20240909	5.08	46400	-72.82	20240312	12000	5.08	20240909	46400	-72.82	20240312	12000	5.08	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
15	20241030	111313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	-20	5	-0.16	106769670	8341	30.95	12800	12990	12680	16640	8960	12800	12800.58	2.21	570	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1557	-5.14	0.69	12	0.07	-2488.00	18528.00	46400	20240312	-72.46	12000	20240909	6.50	46400	-72.46	20240312	12000	6.50	20240909	46400	-72.46	20240312	12000	6.50	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
16	20241030	101303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	-110	5	-0.86	76004070	5926	21.99	12800	12990	12690	16640	8960	12800	12825.53	2.21	-348	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1546	-5.10	0.68	12	0.05	-2488.00	18528.00	46400	20240312	-72.65	12000	20240909	5.75	46400	-72.65	20240312	12000	5.75	20240909	46400	-72.65	20240312	12000	5.75	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
17	20241030	091312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	120	2	0.94	7505240	585	2.17	12800	12940	12770	16640	8960	12800	12829.47	2.21	-107	13226	13012	12636	12422	12046	13120	12530	61	3840	500	8190	10	1	12184045	1574	-5.19	0.70	12	0.00	-2488.00	18528.00	46400	20240312	-72.16	12000	20240909	7.67	46400	-72.16	20240312	12000	7.67	20240909	46400	-72.16	20240312	12000	7.67	20240909	3.65	N	330860	500	60 억	269394	N	N	15	N	N
18	20241029	161222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12800	120	2	0.95	336069840	26927	89.74	12550	12850	12260	16480	8880	12680	12478.92	2.23	-2932	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1560	-5.14	0.69	12	0.22	-2488.00	18528.00	46400	20240312	-72.41	12000	20240909	6.67	46400	-72.41	20240312	12000	6.67	20240909	46400	-72.41	20240312	12000	6.67	20240909	3.64	N	330860	500	60 억	272127	N	N	15	N	N
19	20241029	151242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	40	2	0.32	308157600	24730	82.41	12550	12850	12260	16480	8880	12680	12460.88	2.23	-3589	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1550	-5.11	0.69	12	0.20	-2488.00	18528.00	46400	20240312	-72.59	12000	20240909	6.00	46400	-72.59	20240312	12000	6.00	20240909	46400	-72.59	20240312	12000	6.00	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
20	20241029	141057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-180	5	-1.42	287570280	23100	76.98	12550	12850	12260	16480	8880	12680	12448.93	2.23	-4338	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1523	-5.02	0.67	12	0.19	-2488.00	18528.00	46400	20240312	-73.06	12000	20240909	4.17	46400	-73.06	20240312	12000	4.17	20240909	46400	-73.06	20240312	12000	4.17	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
21	20241029	131232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-190	5	-1.50	271532400	21816	72.70	12550	12850	12260	16480	8880	12680	12446.48	2.23	-5345	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1522	-5.02	0.67	12	0.18	-2488.00	18528.00	46400	20240312	-73.08	12000	20240909	4.08	46400	-73.08	20240312	12000	4.08	20240909	46400	-73.08	20240312	12000	4.08	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
22	20241029	121232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	-120	5	-0.95	231960820	18661	62.19	12550	12850	12260	16480	8880	12680	12430.25	2.23	-3386	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1530	-5.05	0.68	12	0.15	-2488.00	18528.00	46400	20240312	-72.93	12000	20240909	4.67	46400	-72.93	20240312	12000	4.67	20240909	46400	-72.93	20240312	12000	4.67	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
23	20241029	111254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	-230	5	-1.81	155156050	12508	41.68	12550	12740	12260	16480	8880	12680	12404.55	2.23	-3613	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1517	-5.00	0.67	12	0.10	-2488.00	18528.00	46400	20240312	-73.17	12000	20240909	3.75	46400	-73.17	20240312	12000	3.75	20240909	46400	-73.17	20240312	12000	3.75	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
24	20241029	101228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-220	5	-1.74	125521990	10127	33.75	12550	12740	12260	16480	8880	12680	12394.79	2.23	-3184	13120	12900	12640	12420	12160	13010	12530	61	3800	500	8110	10	1	12184045	1518	-5.01	0.67	12	0.08	-2488.00	18528.00	46400	20240312	-73.15	12000	20240909	3.83	46400	-73.15	20240312	12000	3.83	20240909	46400	-73.15	20240312	12000	3.83	20240909	3.64	N	330860	500	60 억	272127	N	N	53	N	N
25	20241028	161218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	330	2	2.67	376544710	29736	109.07	12490	12860	12380	16050	8650	12350	12662.92	2.14	11114	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1545	-5.10	0.68	12	0.24	-2488.00	18528.00	46400	20240312	-72.67	12000	20240909	5.67	46400	-72.67	20240312	12000	5.67	20240909	46400	-72.67	20240312	12000	5.67	20240909	3.63	N	330860	500	60 억	261211	N	N	53	N	N
26	20241028	151227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	490	2	3.97	363963370	28751	105.46	12490	12840	12380	16050	8650	12350	12659.16	2.14	11587	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1564	-5.16	0.69	12	0.24	-2488.00	18528.00	46400	20240312	-72.33	12000	20240909	7.00	46400	-72.33	20240312	12000	7.00	20240909	46400	-72.33	20240312	12000	7.00	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
27	20241028	141229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	420	2	3.40	341438650	26987	98.99	12490	12840	12380	16050	8650	12350	12651.97	2.14	10311	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1556	-5.13	0.69	12	0.22	-2488.00	18528.00	46400	20240312	-72.48	12000	20240909	6.42	46400	-72.48	20240312	12000	6.42	20240909	46400	-72.48	20240312	12000	6.42	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
28	20241028	131223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	370	2	3.00	267207070	21164	77.63	12490	12750	12380	16050	8650	12350	12625.55	2.14	7271	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1550	-5.11	0.69	12	0.17	-2488.00	18528.00	46400	20240312	-72.59	12000	20240909	6.00	46400	-72.59	20240312	12000	6.00	20240909	46400	-72.59	20240312	12000	6.00	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
29	20241028	121224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	300	2	2.43	214319280	16991	62.32	12490	12740	12380	16050	8650	12350	12613.69	2.14	4076	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1541	-5.08	0.68	12	0.14	-2488.00	18528.00	46400	20240312	-72.74	12000	20240909	5.42	46400	-72.74	20240312	12000	5.42	20240909	46400	-72.74	20240312	12000	5.42	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
30	20241028	111027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	230	2	1.86	205921070	16326	59.88	12490	12740	12380	16050	8650	12350	12613.08	2.14	3500	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1533	-5.06	0.68	12	0.13	-2488.00	18528.00	46400	20240312	-72.89	12000	20240909	4.83	46400	-72.89	20240312	12000	4.83	20240909	46400	-72.89	20240312	12000	4.83	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
31	20241028	101210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	380	2	3.08	165226380	13094	48.03	12490	12740	12380	16050	8650	12350	12618.48	2.14	3862	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1551	-5.12	0.69	12	0.11	-2488.00	18528.00	46400	20240312	-72.56	12000	20240909	6.08	46400	-72.56	20240312	12000	6.08	20240909	46400	-72.56	20240312	12000	6.08	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
32	20241028	091219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	140	2	1.13	19140580	1535	5.63	12490	12530	12380	16050	8650	12350	12469.43	2.14	820	12810	12580	12400	12170	11990	12490	12080	61	3700	500	7900	10	1	12184045	1522	-5.02	0.67	12	0.01	-2488.00	18528.00	46400	20240312	-73.08	12000	20240909	4.08	46400	-73.08	20240312	12000	4.08	20240909	46400	-73.08	20240312	12000	4.08	20240909	3.63	N	330860	500	60 억	261211	N	N	29	N	N
33	20241025	161220	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-160	5	-1.28	332537480	26882	104.79	12510	12630	12220	16260	8760	12510	12370.27	2.19	-5612	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1505	-4.96	0.67	12	0.22	-2488.00	18528.00	46400	20240312	-73.38	12000	20240909	2.92	46400	-73.38	20240312	12000	2.92	20240909	46400	-73.38	20240312	12000	2.92	20240909	3.66	N	330860	500	60 억	266824	N	N	29	N	N
34	20241025	151226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12330	-180	5	-1.44	326008760	26353	102.73	12510	12630	12220	16260	8760	12510	12370.84	2.19	-5481	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1502	-4.96	0.67	12	0.22	-2488.00	18528.00	46400	20240312	-73.43	12000	20240909	2.75	46400	-73.43	20240312	12000	2.75	20240909	46400	-73.43	20240312	12000	2.75	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
35	20241025	141223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12300	-210	5	-1.68	285262930	23034	89.79	12510	12630	12220	16260	8760	12510	12384.43	2.19	-4764	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1499	-4.94	0.66	12	0.19	-2488.00	18528.00	46400	20240312	-73.49	12000	20240909	2.50	46400	-73.49	20240312	12000	2.50	20240909	46400	-73.49	20240312	12000	2.50	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
36	20241025	131223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12320	-190	5	-1.52	264384020	21337	83.18	12510	12630	12220	16260	8760	12510	12390.87	2.19	-3727	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1501	-4.95	0.66	12	0.18	-2488.00	18528.00	46400	20240312	-73.45	12000	20240909	2.67	46400	-73.45	20240312	12000	2.67	20240909	46400	-73.45	20240312	12000	2.67	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
37	20241025	121227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-110	5	-0.88	248753110	20075	78.26	12510	12630	12220	16260	8760	12510	12391.19	2.19	-3610	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1511	-4.98	0.67	12	0.16	-2488.00	18528.00	46400	20240312	-73.28	12000	20240909	3.33	46400	-73.28	20240312	12000	3.33	20240909	46400	-73.28	20240312	12000	3.33	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
38	20241025	111221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12250	-260	5	-2.08	201469920	16237	63.29	12510	12630	12220	16260	8760	12510	12408.08	2.19	-5851	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1493	-4.92	0.66	12	0.13	-2488.00	18528.00	46400	20240312	-73.60	12000	20240909	2.08	46400	-73.60	20240312	12000	2.08	20240909	46400	-73.60	20240312	12000	2.08	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
39	20241025	101221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-160	5	-1.28	138114420	11085	43.21	12510	12630	12350	16260	8760	12510	12459.58	2.19	-4721	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1505	-4.96	0.67	12	0.09	-2488.00	18528.00	46400	20240312	-73.38	12000	20240909	2.92	46400	-73.38	20240312	12000	2.92	20240909	46400	-73.38	20240312	12000	2.92	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
40	20241025	091225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-30	5	-0.24	40584660	3243	12.64	12510	12600	12460	16260	8760	12510	12514.54	2.19	-1412	13570	13040	12770	12240	11970	12905	12105	61	3750	500	8000	10	1	12184045	1521	-5.02	0.67	12	0.03	-2488.00	18528.00	46400	20240312	-73.10	12000	20240909	4.00	46400	-73.10	20240312	12000	4.00	20240909	46400	-73.10	20240312	12000	4.00	20240909	3.66	N	330860	500	60 억	266824	N	N	85	N	N
41	20241024	161159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-490	5	-3.77	322839600	25530	76.95	12880	13300	12500	16900	9100	13000	12645.55	2.23	-5146	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1524	-5.03	0.68	12	0.21	-2488.00	18528.00	46400	20240312	-73.04	12000	20240909	4.25	46400	-73.04	20240312	12000	4.25	20240909	46400	-73.04	20240312	12000	4.25	20240909	3.66	N	330860	500	60 억	272165	N	N	85	N	N
42	20241024	151211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	-480	5	-3.69	292997310	23145	69.76	12880	13300	12510	16900	9100	13000	12659.21	2.23	-4502	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1525	-5.03	0.68	12	0.19	-2488.00	18528.00	46400	20240312	-73.02	12000	20240909	4.33	46400	-73.02	20240312	12000	4.33	20240909	46400	-73.02	20240312	12000	4.33	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
43	20241024	141156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	-460	5	-3.54	255210730	20128	60.67	12880	13300	12540	16900	9100	13000	12679.39	2.23	-4673	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1528	-5.04	0.68	12	0.17	-2488.00	18528.00	46400	20240312	-72.97	12000	20240909	4.50	46400	-72.97	20240312	12000	4.50	20240909	46400	-72.97	20240312	12000	4.50	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
44	20241024	131208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-410	5	-3.15	236881930	18669	56.27	12880	13300	12570	16900	9100	13000	12688.52	2.23	-3780	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1534	-5.06	0.68	12	0.15	-2488.00	18528.00	46400	20240312	-72.87	12000	20240909	4.92	46400	-72.87	20240312	12000	4.92	20240909	46400	-72.87	20240312	12000	4.92	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
45	20241024	121203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-320	5	-2.46	212276550	16716	50.38	12880	13300	12580	16900	9100	13000	12699.00	2.23	-3460	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1545	-5.10	0.68	12	0.14	-2488.00	18528.00	46400	20240312	-72.67	12000	20240909	5.67	46400	-72.67	20240312	12000	5.67	20240909	46400	-72.67	20240312	12000	5.67	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
46	20241024	111202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-350	5	-2.69	209688730	16512	49.77	12880	13300	12580	16900	9100	13000	12699.17	2.23	-3594	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1541	-5.08	0.68	12	0.14	-2488.00	18528.00	46400	20240312	-72.74	12000	20240909	5.42	46400	-72.74	20240312	12000	5.42	20240909	46400	-72.74	20240312	12000	5.42	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
47	20241024	101051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	-370	5	-2.85	172549060	13575	40.92	12880	13300	12600	16900	9100	13000	12710.80	2.23	-3419	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1539	-5.08	0.68	12	0.11	-2488.00	18528.00	46400	20240312	-72.78	12000	20240909	5.25	46400	-72.78	20240312	12000	5.25	20240909	46400	-72.78	20240312	12000	5.25	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
48	20241024	091236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	-250	5	-1.92	55000820	4295	12.95	12880	13300	12700	16900	9100	13000	12805.78	2.23	-985	13620	13310	12870	12560	12120	13465	12715	61	3900	500	8320	10	1	12184045	1553	-5.12	0.69	12	0.04	-2488.00	18528.00	46400	20240312	-72.52	12000	20240909	6.25	46400	-72.52	20240312	12000	6.25	20240909	46400	-72.52	20240312	12000	6.25	20240909	3.66	N	330860	500	60 억	272165	N	N	175	N	N
49	20241023	161206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	370	2	2.93	421650440	32895	90.20	12600	13180	12430	16410	8850	12630	12817.11	2.13	11618	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1584	-5.23	0.70	12	0.27	-2488.00	18528.00	46400	20240312	-71.98	12000	20240909	8.33	46400	-71.98	20240312	12000	8.33	20240909	46400	-71.98	20240312	12000	8.33	20240909	3.68	N	330860	500	60 억	259739	N	N	175	N	N
50	20241023	151230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	490	2	3.88	414237960	32326	88.64	12600	13180	12430	16410	8850	12630	12814.39	2.13	11643	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1599	-5.27	0.71	12	0.27	-2488.00	18528.00	46400	20240312	-71.72	12000	20240909	9.33	46400	-71.72	20240312	12000	9.33	20240909	46400	-71.72	20240312	12000	9.33	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
51	20241023	141237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	540	2	4.28	330294200	25919	71.07	12600	13170	12430	16410	8850	12630	12743.32	2.13	8986	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1605	-5.29	0.71	12	0.21	-2488.00	18528.00	46400	20240312	-71.62	12000	20240909	9.75	46400	-71.62	20240312	12000	9.75	20240909	46400	-71.62	20240312	12000	9.75	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
52	20241023	131217	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	310	2	2.45	268559140	21182	58.08	12600	12940	12430	16410	8850	12630	12678.65	2.13	5701	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1577	-5.20	0.70	12	0.17	-2488.00	18528.00	46400	20240312	-72.11	12000	20240909	7.83	46400	-72.11	20240312	12000	7.83	20240909	46400	-72.11	20240312	12000	7.83	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
53	20241023	121213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	270	2	2.14	229096770	18110	49.66	12600	12940	12430	16410	8850	12630	12650.29	2.13	4547	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1572	-5.18	0.70	12	0.15	-2488.00	18528.00	46400	20240312	-72.20	12000	20240909	7.50	46400	-72.20	20240312	12000	7.50	20240909	46400	-72.20	20240312	12000	7.50	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
54	20241023	111206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	130	2	1.03	160531970	12777	35.03	12600	12810	12430	16410	8850	12630	12564.14	2.13	2209	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1555	-5.13	0.69	12	0.10	-2488.00	18528.00	46400	20240312	-72.50	12000	20240909	6.33	46400	-72.50	20240312	12000	6.33	20240909	46400	-72.50	20240312	12000	6.33	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
55	20241023	101210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12620	-10	5	-0.08	132165040	10532	28.88	12600	12710	12430	16410	8850	12630	12548.90	2.13	1607	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1538	-5.07	0.68	12	0.09	-2488.00	18528.00	46400	20240312	-72.80	12000	20240909	5.17	46400	-72.80	20240312	12000	5.17	20240909	46400	-72.80	20240312	12000	5.17	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
56	20241023	091211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	20	2	0.16	18641180	1476	4.05	12600	12710	12600	16410	8850	12630	12629.53	2.13	-147	13796	13212	12916	12332	12036	13065	12185	61	3780	500	8080	10	1	12184045	1541	-5.08	0.68	12	0.01	-2488.00	18528.00	46400	20240312	-72.74	12000	20240909	5.42	46400	-72.74	20240312	12000	5.42	20240909	46400	-72.74	20240312	12000	5.42	20240909	3.68	N	330860	500	60 억	259739	N	N	122	N	N
57	20241022	161157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	-470	5	-3.59	465050490	36323	91.12	12960	13500	12620	17030	9170	13100	12803.92	2.23	-11748	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1539	-5.08	0.68	12	0.30	-2488.00	18528.00	46400	20240312	-72.78	12000	20240909	5.25	46400	-72.78	20240312	12000	5.25	20240909	46400	-72.78	20240312	12000	5.25	20240909	3.66	N	330860	500	60 억	271428	N	N	122	N	N
58	20241022	151211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12670	-430	5	-3.28	425710080	33212	83.31	12960	13500	12620	17030	9170	13100	12817.96	2.23	-9360	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1544	-5.09	0.68	12	0.27	-2488.00	18528.00	46400	20240312	-72.69	12000	20240909	5.58	46400	-72.69	20240312	12000	5.58	20240909	46400	-72.69	20240312	12000	5.58	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
59	20241022	141211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	-390	5	-2.98	363072430	28270	70.92	12960	13500	12690	17030	9170	13100	12843.03	2.23	-7021	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1549	-5.11	0.69	12	0.23	-2488.00	18528.00	46400	20240312	-72.61	12000	20240909	5.92	46400	-72.61	20240312	12000	5.92	20240909	46400	-72.61	20240312	12000	5.92	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
60	20241022	131211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	-390	5	-2.98	319887670	24879	62.41	12960	13500	12690	17030	9170	13100	12857.74	2.23	-6045	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1549	-5.11	0.69	12	0.20	-2488.00	18528.00	46400	20240312	-72.61	12000	20240909	5.92	46400	-72.61	20240312	12000	5.92	20240909	46400	-72.61	20240312	12000	5.92	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
61	20241022	121207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-380	5	-2.90	310202920	24117	60.50	12960	13500	12690	17030	9170	13100	12862.42	2.23	-5492	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1550	-5.11	0.69	12	0.20	-2488.00	18528.00	46400	20240312	-72.59	12000	20240909	6.00	46400	-72.59	20240312	12000	6.00	20240909	46400	-72.59	20240312	12000	6.00	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
62	20241022	111202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	-360	5	-2.75	306546920	23830	59.78	12960	13500	12690	17030	9170	13100	12863.91	2.23	-5483	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1552	-5.12	0.69	12	0.20	-2488.00	18528.00	46400	20240312	-72.54	12000	20240909	6.17	46400	-72.54	20240312	12000	6.17	20240909	46400	-72.54	20240312	12000	6.17	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
63	20241022	101205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-380	5	-2.90	256008810	19857	49.81	12960	13500	12690	17030	9170	13100	12892.62	2.23	-4895	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1550	-5.11	0.69	12	0.16	-2488.00	18528.00	46400	20240312	-72.59	12000	20240909	6.00	46400	-72.59	20240312	12000	6.00	20240909	46400	-72.59	20240312	12000	6.00	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
64	20241022	091204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	-10	5	-0.08	49784830	3790	9.51	12960	13500	12960	17030	9170	13100	13135.84	2.23	-58	13780	13440	13110	12770	12440	13610	12940	61	3930	500	8380	10	1	12184045	1595	-5.26	0.71	12	0.03	-2488.00	18528.00	46400	20240312	-71.79	12000	20240909	9.08	46400	-71.79	20240312	12000	9.08	20240909	46400	-71.79	20240312	12000	9.08	20240909	3.66	N	330860	500	60 억	271428	N	N	9	N	N
65	20241021	161151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	130	2	1.00	519850810	39700	134.54	13000	13450	12780	16860	9080	12970	13094.48	2.11	14345	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1596	-5.27	0.71	12	0.33	-2488.00	18528.00	46400	20240312	-71.77	12000	20240909	9.17	46400	-71.77	20240312	12000	9.17	20240909	46400	-71.77	20240312	12000	9.17	20240909	3.64	N	330860	500	60 억	257074	N	N	9	N	N
66	20241021	151200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	260	2	2.00	504419770	38527	130.56	13000	13450	12780	16860	9080	12970	13092.63	2.11	14337	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1612	-5.32	0.71	12	0.32	-2488.00	18528.00	46400	20240312	-71.49	12000	20240909	10.25	46400	-71.49	20240312	12000	10.25	20240909	46400	-71.49	20240312	12000	10.25	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
67	20241021	141203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	270	2	2.08	486382510	37162	125.93	13000	13450	12780	16860	9080	12970	13088.17	2.11	14488	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1613	-5.32	0.71	12	0.31	-2488.00	18528.00	46400	20240312	-71.47	12000	20240909	10.33	46400	-71.47	20240312	12000	10.33	20240909	46400	-71.47	20240312	12000	10.33	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
68	20241021	131159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	340	2	2.62	476003600	36380	123.28	13000	13450	12780	16860	9080	12970	13084.21	2.11	14854	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1622	-5.35	0.72	12	0.30	-2488.00	18528.00	46400	20240312	-71.31	12000	20240909	10.92	46400	-71.31	20240312	12000	10.92	20240909	46400	-71.31	20240312	12000	10.92	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
69	20241021	121159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	330	2	2.54	463650950	35452	120.14	13000	13450	12780	16860	9080	12970	13078.27	2.11	14660	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1620	-5.35	0.72	12	0.29	-2488.00	18528.00	46400	20240312	-71.34	12000	20240909	10.83	46400	-71.34	20240312	12000	10.83	20240909	46400	-71.34	20240312	12000	10.83	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
70	20241021	111152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13270	300	2	2.31	396891910	30452	103.20	13000	13450	12780	16860	9080	12970	13033.36	2.11	12313	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1617	-5.33	0.72	12	0.25	-2488.00	18528.00	46400	20240312	-71.40	12000	20240909	10.58	46400	-71.40	20240312	12000	10.58	20240909	46400	-71.40	20240312	12000	10.58	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
71	20241021	101158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13010	40	2	0.31	246134420	19070	64.62	13000	13090	12780	16860	9080	12970	12906.89	2.11	8244	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1585	-5.23	0.70	12	0.16	-2488.00	18528.00	46400	20240312	-71.96	12000	20240909	8.42	46400	-71.96	20240312	12000	8.42	20240909	46400	-71.96	20240312	12000	8.42	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
72	20241021	091155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	-130	5	-1.00	56495040	4387	14.87	13000	13000	12800	16860	9080	12970	12877.83	2.11	474	13596	13282	13086	12772	12576	13185	12675	61	3890	500	8300	10	1	12184045	1564	-5.16	0.69	12	0.04	-2488.00	18528.00	46400	20240312	-72.33	12000	20240909	7.00	46400	-72.33	20240312	12000	7.00	20240909	46400	-72.33	20240312	12000	7.00	20240909	3.64	N	330860	500	60 억	257074	N	N	12	N	N
73	20241018	161153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	-400	5	-2.99	379946520	29011	141.48	13370	13400	12890	17380	9360	13370	13096.53	2.23	-14495	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1580	-5.21	0.70	12	0.24	-2488.00	18528.00	46400	20240312	-72.05	12000	20240909	8.08	46400	-72.05	20240312	12000	8.08	20240909	46400	-72.05	20240312	12000	8.08	20240909	3.64	N	330860	500	60 억	271542	N	N	12	N	N
74	20241018	151222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12910	-460	5	-3.44	371525750	28361	138.31	13370	13400	12890	17380	9360	13370	13099.78	2.23	-14072	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1573	-5.19	0.70	12	0.23	-2488.00	18528.00	46400	20240312	-72.18	12000	20240909	7.58	46400	-72.18	20240312	12000	7.58	20240909	46400	-72.18	20240312	12000	7.58	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
75	20241018	141225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-430	5	-3.22	340385460	25953	126.57	13370	13400	12900	17380	9360	13370	13115.35	2.23	-12873	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1577	-5.20	0.70	12	0.21	-2488.00	18528.00	46400	20240312	-72.11	12000	20240909	7.83	46400	-72.11	20240312	12000	7.83	20240909	46400	-72.11	20240312	12000	7.83	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
76	20241018	131208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-390	5	-2.92	316715930	24123	117.64	13370	13400	12970	17380	9360	13370	13129.10	2.23	-12332	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1581	-5.22	0.70	12	0.20	-2488.00	18528.00	46400	20240312	-72.03	12000	20240909	8.17	46400	-72.03	20240312	12000	8.17	20240909	46400	-72.03	20240312	12000	8.17	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
77	20241018	121220	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	-340	5	-2.54	285373590	21713	105.89	13370	13400	13020	17380	9360	13370	13142.87	2.23	-10955	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1588	-5.24	0.70	12	0.18	-2488.00	18528.00	46400	20240312	-71.92	12000	20240909	8.58	46400	-71.92	20240312	12000	8.58	20240909	46400	-71.92	20240312	12000	8.58	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
78	20241018	111216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	-270	5	-2.02	251508380	19120	93.25	13370	13400	13080	17380	9360	13370	13154.08	2.23	-9489	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1596	-5.27	0.71	12	0.16	-2488.00	18528.00	46400	20240312	-71.77	12000	20240909	9.17	46400	-71.77	20240312	12000	9.17	20240909	46400	-71.77	20240312	12000	9.17	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
79	20241018	101202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13140	-230	5	-1.72	112272170	8504	41.47	13370	13400	13140	17380	9360	13370	13202.06	2.23	-4770	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1601	-5.28	0.71	12	0.07	-2488.00	18528.00	46400	20240312	-71.68	12000	20240909	9.50	46400	-71.68	20240312	12000	9.50	20240909	46400	-71.68	20240312	12000	9.50	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
80	20241018	091200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	-130	5	-0.97	40709960	3067	14.96	13370	13400	13240	17380	9360	13370	13273.20	2.23	-2560	13636	13502	13356	13222	13076	13570	13290	61	4010	500	8550	10	1	12184045	1613	-5.32	0.71	12	0.03	-2488.00	18528.00	46400	20240312	-71.47	12000	20240909	10.33	46400	-71.47	20240312	12000	10.33	20240909	46400	-71.47	20240312	12000	10.33	20240909	3.64	N	330860	500	60 억	271542	N	N	11	N	N
81	20241017	161157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13370	10	2	0.07	267520240	20071	64.42	13360	13490	13210	17360	9360	13360	13328.68	2.26	-4275	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1629	-5.37	0.72	12	0.16	-2488.00	18528.00	46400	20240312	-71.19	12000	20240909	11.42	46400	-71.19	20240312	12000	11.42	20240909	46400	-71.19	20240312	12000	11.42	20240909	3.65	N	330860	500	60 억	275817	N	N	11	N	N
82	20241017	151200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13380	20	2	0.15	231226260	17368	55.75	13360	13470	13210	17360	9360	13360	13313.35	2.26	-4546	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1630	-5.38	0.72	12	0.14	-2488.00	18528.00	46400	20240312	-71.16	12000	20240909	11.50	46400	-71.16	20240312	12000	11.50	20240909	46400	-71.16	20240312	12000	11.50	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
83	20241017	141205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-100	5	-0.75	209235590	15715	50.44	13360	13470	13210	17360	9360	13360	13314.39	2.26	-5044	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1616	-5.33	0.72	12	0.13	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
84	20241017	131159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-100	5	-0.75	179517060	13472	43.24	13360	13470	13240	17360	9360	13360	13325.20	2.26	-3752	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1616	-5.33	0.72	12	0.11	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
85	20241017	121205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-100	5	-0.75	169128570	12689	40.73	13360	13470	13240	17360	9360	13360	13328.75	2.26	-3272	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1616	-5.33	0.72	12	0.10	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
86	20241017	111203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-100	5	-0.75	152234740	11418	36.65	13360	13470	13240	17360	9360	13360	13332.87	2.26	-3613	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1616	-5.33	0.72	12	0.09	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
87	20241017	101200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-60	5	-0.45	106167210	7947	25.51	13360	13470	13280	17360	9360	13360	13359.41	2.26	-2125	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1620	-5.35	0.72	12	0.07	-2488.00	18528.00	46400	20240312	-71.34	12000	20240909	10.83	46400	-71.34	20240312	12000	10.83	20240909	46400	-71.34	20240312	12000	10.83	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
88	20241017	091152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13370	10	2	0.07	49808960	3724	11.95	13360	13470	13350	17360	9360	13360	13375.12	2.26	-1863	13706	13532	13416	13242	13126	13475	13185	61	4000	500	8550	10	1	12184045	1629	-5.37	0.72	12	0.03	-2488.00	18528.00	46400	20240312	-71.19	12000	20240909	11.42	46400	-71.19	20240312	12000	11.42	20240909	46400	-71.19	20240312	12000	11.42	20240909	3.65	N	330860	500	60 억	275817	N	N	77	N	N
89	20241016	161146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	-420	5	-3.05	408017730	30519	129.52	13590	13590	13300	17910	9650	13780	13369.44	2.35	-11102	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1628	-5.37	0.72	12	0.25	-2488.00	18528.00	46400	20240312	-71.21	12000	20240909	11.33	46400	-71.21	20240312	12000	11.33	20240909	46400	-71.21	20240312	12000	11.33	20240909	3.67	N	330860	500	60 억	286845	N	N	77	N	N
90	20241016	151153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13340	-440	5	-3.19	383182210	28659	121.63	13590	13590	13300	17910	9650	13780	13370.40	2.35	-10639	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1625	-5.36	0.72	12	0.24	-2488.00	18528.00	46400	20240312	-71.25	12000	20240909	11.17	46400	-71.25	20240312	12000	11.17	20240909	46400	-71.25	20240312	12000	11.17	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
91	20241016	141156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-470	5	-3.41	351393250	26271	111.49	13590	13590	13300	17910	9650	13780	13375.71	2.35	-8798	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1622	-5.35	0.72	12	0.22	-2488.00	18528.00	46400	20240312	-71.31	12000	20240909	10.92	46400	-71.31	20240312	12000	10.92	20240909	46400	-71.31	20240312	12000	10.92	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
92	20241016	131150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	-420	5	-3.05	291248730	21757	92.34	13590	13590	13300	17910	9650	13780	13386.44	2.35	-6375	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1628	-5.37	0.72	12	0.18	-2488.00	18528.00	46400	20240312	-71.21	12000	20240909	11.33	46400	-71.21	20240312	12000	11.33	20240909	46400	-71.21	20240312	12000	11.33	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
93	20241016	121149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13400	-380	5	-2.76	256378130	19144	81.25	13590	13590	13300	17910	9650	13780	13392.09	2.35	-6292	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1633	-5.39	0.72	12	0.16	-2488.00	18528.00	46400	20240312	-71.12	12000	20240909	11.67	46400	-71.12	20240312	12000	11.67	20240909	46400	-71.12	20240312	12000	11.67	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
94	20241016	111148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	-430	5	-3.12	236618710	17663	74.96	13590	13590	13300	17910	9650	13780	13396.29	2.35	-6873	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1627	-5.37	0.72	12	0.14	-2488.00	18528.00	46400	20240312	-71.23	12000	20240909	11.25	46400	-71.23	20240312	12000	11.25	20240909	46400	-71.23	20240312	12000	11.25	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
95	20241016	101147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	-420	5	-3.05	210964370	15747	66.83	13590	13590	13300	17910	9650	13780	13397.12	2.35	-5496	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1628	-5.37	0.72	12	0.13	-2488.00	18528.00	46400	20240312	-71.21	12000	20240909	11.33	46400	-71.21	20240312	12000	11.33	20240909	46400	-71.21	20240312	12000	11.33	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
96	20241016	091151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13390	-390	5	-2.83	64574690	4785	20.31	13590	13590	13360	17910	9650	13780	13495.23	2.35	-1867	14580	14180	13900	13500	13220	14040	13360	61	4130	500	8810	10	1	12184045	1631	-5.38	0.72	12	0.04	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.67	N	330860	500	60 억	286845	N	N	65	N	N
97	20241015	161142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13780	30	2	0.22	324816890	23461	76.50	13910	14300	13620	17870	9630	13750	13845.25	2.40	-5558	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1679	-5.54	0.74	12	0.19	-2488.00	18528.00	46400	20240312	-70.30	12000	20240909	14.83	46400	-70.30	20240312	12000	14.83	20240909	46400	-70.30	20240312	12000	14.83	20240909	3.67	N	330860	500	60 억	292406	N	N	65	N	N
98	20241015	151152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	40	2	0.29	313855340	22665	73.91	13910	14300	13620	17870	9630	13750	13847.58	2.40	-5584	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1680	-5.54	0.74	12	0.19	-2488.00	18528.00	46400	20240312	-70.28	12000	20240909	14.92	46400	-70.28	20240312	12000	14.92	20240909	46400	-70.28	20240312	12000	14.92	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
99	20241015	141152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13810	60	2	0.44	255924010	18463	60.21	13910	14300	13620	17870	9630	13750	13861.45	2.40	-2162	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1683	-5.55	0.75	12	0.15	-2488.00	18528.00	46400	20240312	-70.24	12000	20240909	15.08	46400	-70.24	20240312	12000	15.08	20240909	46400	-70.24	20240312	12000	15.08	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
100	20241015	131148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	100	2	0.73	240011000	17312	56.45	13910	14300	13620	17870	9630	13750	13863.85	2.40	-2214	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1687	-5.57	0.75	12	0.14	-2488.00	18528.00	46400	20240312	-70.15	12000	20240909	15.42	46400	-70.15	20240312	12000	15.42	20240909	46400	-70.15	20240312	12000	15.42	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
101	20241015	121152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13810	60	2	0.44	227762920	16425	53.56	13910	14300	13620	17870	9630	13750	13866.84	2.40	-2111	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1683	-5.55	0.75	12	0.13	-2488.00	18528.00	46400	20240312	-70.24	12000	20240909	15.08	46400	-70.24	20240312	12000	15.08	20240909	46400	-70.24	20240312	12000	15.08	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
102	20241015	111155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13810	60	2	0.44	215865210	15565	50.76	13910	14300	13620	17870	9630	13750	13868.63	2.40	-2041	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1683	-5.55	0.75	12	0.13	-2488.00	18528.00	46400	20240312	-70.24	12000	20240909	15.08	46400	-70.24	20240312	12000	15.08	20240909	46400	-70.24	20240312	12000	15.08	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
103	20241015	101152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	-130	5	-0.95	200197820	14422	47.03	13910	14300	13620	17870	9630	13750	13881.42	2.40	-2193	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1659	-5.47	0.74	12	0.12	-2488.00	18528.00	46400	20240312	-70.65	12000	20240909	13.50	46400	-70.65	20240312	12000	13.50	20240909	46400	-70.65	20240312	12000	13.50	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
104	20241015	091148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14110	360	2	2.62	56739200	4009	13.07	13910	14300	13910	17870	9630	13750	14152.96	2.40	1235	14363	14056	13823	13516	13283	14210	13670	61	4120	500	8800	10	1	12184045	1719	-5.67	0.76	12	0.03	-2488.00	18528.00	46400	20240312	-69.59	12000	20240909	17.58	46400	-69.59	20240312	12000	17.58	20240909	46400	-69.59	20240312	12000	17.58	20240909	3.67	N	330860	500	60 억	292406	N	N	23	N	N
105	20241014	161119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13750	150	2	1.10	420478810	30433	97.49	13600	14130	13590	17680	9520	13600	13816.57	2.37	3670	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1675	-5.53	0.74	12	0.25	-2488.00	18528.00	46400	20240312	-70.37	12000	20240909	14.58	46400	-70.37	20240312	12000	14.58	20240909	46400	-70.37	20240312	12000	14.58	20240909	3.65	N	330860	500	60 억	288618	N	N	23	N	N
106	20241014	151134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13890	290	2	2.13	412798950	29877	95.71	13600	14130	13590	17680	9520	13600	13816.63	2.37	3599	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1692	-5.58	0.75	12	0.25	-2488.00	18528.00	46400	20240312	-70.06	12000	20240909	15.75	46400	-70.06	20240312	12000	15.75	20240909	46400	-70.06	20240312	12000	15.75	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
107	20241014	141133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	200	2	1.47	360739960	26118	83.67	13600	14130	13590	17680	9520	13600	13811.95	2.37	2765	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1681	-5.55	0.74	12	0.21	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
108	20241014	131131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	130	2	0.96	350373460	25365	81.26	13600	14130	13590	17680	9520	13600	13813.29	2.37	2436	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1673	-5.52	0.74	12	0.21	-2488.00	18528.00	46400	20240312	-70.41	12000	20240909	14.42	46400	-70.41	20240312	12000	14.42	20240909	46400	-70.41	20240312	12000	14.42	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
109	20241014	121123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13690	90	2	0.66	335297590	24267	77.74	13600	14130	13590	17680	9520	13600	13817.05	2.37	2337	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1668	-5.50	0.74	12	0.20	-2488.00	18528.00	46400	20240312	-70.50	12000	20240909	14.08	46400	-70.50	20240312	12000	14.08	20240909	46400	-70.50	20240312	12000	14.08	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
110	20241014	111122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13660	60	2	0.44	307688470	22247	71.27	13600	14130	13590	17680	9520	13600	13830.59	2.37	2430	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1664	-5.49	0.74	12	0.18	-2488.00	18528.00	46400	20240312	-70.56	12000	20240909	13.83	46400	-70.56	20240312	12000	13.83	20240909	46400	-70.56	20240312	12000	13.83	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
111	20241014	101125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	260	2	1.91	221835000	15996	51.24	13600	14130	13590	17680	9520	13600	13868.20	2.37	5940	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1689	-5.57	0.75	12	0.13	-2488.00	18528.00	46400	20240312	-70.13	12000	20240909	15.50	46400	-70.13	20240312	12000	15.50	20240909	46400	-70.13	20240312	12000	15.50	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
112	20241014	091127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13760	160	2	1.18	39997040	2937	9.41	13600	13790	13590	17680	9520	13600	13618.35	2.37	351	14226	13912	13756	13442	13286	13835	13365	61	4080	500	8700	10	1	12184045	1677	-5.53	0.74	12	0.02	-2488.00	18528.00	46400	20240312	-70.34	12000	20240909	14.67	46400	-70.34	20240312	12000	14.67	20240909	46400	-70.34	20240312	12000	14.67	20240909	3.65	N	330860	500	60 억	288618	N	N	33	N	N
113	20241011	161105	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13600	-30	5	-0.22	424994600	30739	94.33	13620	14070	13600	17710	9550	13630	13826.66	2.33	4434	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1657	-5.47	0.73	12	0.25	-2488.00	18528.00	46400	20240312	-70.69	12000	20240909	13.33	46400	-70.69	20240312	12000	13.33	20240909	46400	-70.69	20240312	12000	13.33	20240909	3.64	N	330860	500	60 억	283942	N	N	33	N	N
114	20241011	151121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	0	3	0.00	388445700	28052	86.08	13620	14070	13600	17710	9550	13630	13847.34	2.33	5382	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1661	-5.48	0.74	12	0.23	-2488.00	18528.00	46400	20240312	-70.62	12000	20240909	13.58	46400	-70.62	20240312	12000	13.58	20240909	46400	-70.62	20240312	12000	13.58	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
115	20241011	141124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	0	3	0.00	345421830	24894	76.39	13620	14070	13620	17710	9550	13630	13875.71	2.33	6341	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1661	-5.48	0.74	12	0.20	-2488.00	18528.00	46400	20240312	-70.62	12000	20240909	13.58	46400	-70.62	20240312	12000	13.58	20240909	46400	-70.62	20240312	12000	13.58	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
116	20241011	131124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	170	2	1.25	310276980	22329	68.52	13620	14070	13620	17710	9550	13630	13895.70	2.33	7205	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1681	-5.55	0.74	12	0.18	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
117	20241011	121116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	220	2	1.61	279887120	20128	61.77	13620	14070	13620	17710	9550	13630	13905.36	2.33	7858	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1687	-5.57	0.75	12	0.17	-2488.00	18528.00	46400	20240312	-70.15	12000	20240909	15.42	46400	-70.15	20240312	12000	15.42	20240909	46400	-70.15	20240312	12000	15.42	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
118	20241011	111118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13890	260	2	1.91	235908130	16962	52.05	13620	14070	13620	17710	9550	13630	13908.04	2.33	7950	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1692	-5.58	0.75	12	0.14	-2488.00	18528.00	46400	20240312	-70.06	12000	20240909	15.75	46400	-70.06	20240312	12000	15.75	20240909	46400	-70.06	20240312	12000	15.75	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
119	20241011	101127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	170	2	1.25	150793280	10873	33.37	13620	14040	13620	17710	9550	13630	13868.60	2.33	4892	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1681	-5.55	0.74	12	0.09	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
120	20241011	091123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	300	2	2.20	36992890	2683	8.23	13620	13960	13620	17710	9550	13630	13787.88	2.33	1549	14456	14042	13836	13422	13216	13940	13320	61	4080	500	8720	10	1	12184045	1697	-5.60	0.75	12	0.02	-2488.00	18528.00	46400	20240312	-69.98	12000	20240909	16.08	46400	-69.98	20240312	12000	16.08	20240909	46400	-69.98	20240312	12000	16.08	20240909	3.64	N	330860	500	60 억	283942	N	N	15	N	N
121	20241010	161147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-350	5	-2.50	449986690	32386	113.57	13980	14250	13630	18170	9790	13980	13894.52	2.40	-8934	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1661	-5.48	0.74	12	0.27	-2488.00	18528.00	46400	20240312	-70.62	12000	20240909	13.58	46400	-70.62	20240312	12000	13.58	20240909	46400	-70.62	20240312	12000	13.58	20240909	3.66	N	330860	500	60 억	292818	N	N	15	N	N
122	20241010	151205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13640	-340	5	-2.43	439503800	31617	110.87	13980	14250	13640	18170	9790	13980	13900.87	2.40	-8465	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1662	-5.48	0.74	12	0.26	-2488.00	18528.00	46400	20240312	-70.60	12000	20240909	13.67	46400	-70.60	20240312	12000	13.67	20240909	46400	-70.60	20240312	12000	13.67	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
123	20241010	141159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	-250	5	-1.79	386132880	27714	97.19	13980	14250	13710	18170	9790	13980	13932.77	2.40	-6692	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1673	-5.52	0.74	12	0.23	-2488.00	18528.00	46400	20240312	-70.41	12000	20240909	14.42	46400	-70.41	20240312	12000	14.42	20240909	46400	-70.41	20240312	12000	14.42	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
124	20241010	131155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-180	5	-1.29	326052930	23351	81.89	13980	14250	13800	18170	9790	13980	13963.12	2.40	-3251	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1681	-5.55	0.74	12	0.19	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
125	20241010	121155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13910	-70	5	-0.50	292579990	20932	73.40	13980	14250	13810	18170	9790	13980	13977.64	2.40	-2383	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1695	-5.59	0.75	12	0.17	-2488.00	18528.00	46400	20240312	-70.02	12000	20240909	15.92	46400	-70.02	20240312	12000	15.92	20240909	46400	-70.02	20240312	12000	15.92	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
126	20241010	111154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	-130	5	-0.93	277427000	19841	69.58	13980	14250	13810	18170	9790	13980	13982.51	2.40	-2981	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1687	-5.57	0.75	12	0.16	-2488.00	18528.00	46400	20240312	-70.15	12000	20240909	15.42	46400	-70.15	20240312	12000	15.42	20240909	46400	-70.15	20240312	12000	15.42	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
127	20241010	101153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13830	-150	5	-1.07	237616560	16968	59.50	13980	14250	13810	18170	9790	13980	14003.80	2.40	-2906	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1685	-5.56	0.75	12	0.14	-2488.00	18528.00	46400	20240312	-70.19	12000	20240909	15.25	46400	-70.19	20240312	12000	15.25	20240909	46400	-70.19	20240312	12000	15.25	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
128	20241010	091157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	220	2	1.57	45907870	3250	11.40	13980	14250	13980	18170	9790	13980	14125.50	2.40	979	14593	14286	14093	13786	13593	14190	13690	61	4190	500	8940	10	1	12184045	1730	-5.71	0.77	12	0.03	-2488.00	18528.00	46400	20240312	-69.40	12000	20240909	18.33	46400	-69.40	20240312	12000	18.33	20240909	46400	-69.40	20240312	12000	18.33	20240909	3.66	N	330860	500	60 억	292818	N	N	310	N	N
129	20241008	161144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13980	-330	5	-2.31	399293600	28420	112.61	14270	14400	13900	18600	10020	14310	14049.74	2.42	-1975	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1703	-5.62	0.75	12	0.23	-2488.00	18528.00	46400	20240312	-69.87	12000	20240909	16.50	46400	-69.87	20240312	12000	16.50	20240909	46400	-69.87	20240312	12000	16.50	20240909	3.66	N	330860	500	60 억	294787	N	N	310	N	N
130	20241008	151155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13990	-320	5	-2.24	376995340	26825	106.29	14270	14400	13900	18600	10020	14310	14053.88	2.42	-1989	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1705	-5.62	0.76	12	0.22	-2488.00	18528.00	46400	20240312	-69.85	12000	20240909	16.58	46400	-69.85	20240312	12000	16.58	20240909	46400	-69.85	20240312	12000	16.58	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
131	20241008	141149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	-290	5	-2.03	342882820	24390	96.64	14270	14400	13900	18600	10020	14310	14058.34	2.42	-1993	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1708	-5.64	0.76	12	0.20	-2488.00	18528.00	46400	20240312	-69.78	12000	20240909	16.83	46400	-69.78	20240312	12000	16.83	20240909	46400	-69.78	20240312	12000	16.83	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
132	20241008	131148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-310	5	-2.17	303048780	21549	85.38	14270	14400	13900	18600	10020	14310	14063.24	2.42	-2766	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1706	-5.63	0.76	12	0.18	-2488.00	18528.00	46400	20240312	-69.83	12000	20240909	16.67	46400	-69.83	20240312	12000	16.67	20240909	46400	-69.83	20240312	12000	16.67	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
133	20241008	121149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13960	-350	5	-2.45	246134280	17479	69.26	14270	14400	13900	18600	10020	14310	14081.71	2.42	-5986	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1701	-5.61	0.75	12	0.14	-2488.00	18528.00	46400	20240312	-69.91	12000	20240909	16.33	46400	-69.91	20240312	12000	16.33	20240909	46400	-69.91	20240312	12000	16.33	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
134	20241008	111148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13960	-350	5	-2.45	196801530	13941	55.24	14270	14400	13900	18600	10020	14310	14116.74	2.42	-3454	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1701	-5.61	0.75	12	0.11	-2488.00	18528.00	46400	20240312	-69.91	12000	20240909	16.33	46400	-69.91	20240312	12000	16.33	20240909	46400	-69.91	20240312	12000	16.33	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
135	20241008	101149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14070	-240	5	-1.68	145687800	10284	40.75	14270	14400	14050	18600	10020	14310	14166.45	2.42	-1997	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1714	-5.66	0.76	12	0.08	-2488.00	18528.00	46400	20240312	-69.68	12000	20240909	17.25	46400	-69.68	20240312	12000	17.25	20240909	46400	-69.68	20240312	12000	17.25	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
136	20241008	091151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-20	5	-0.14	43971370	3087	12.23	14270	14400	14200	18600	10020	14310	14244.05	2.42	1144	14770	14540	14170	13940	13570	14655	14055	61	4290	500	9150	10	1	12184045	1741	-5.74	0.77	12	0.03	-2488.00	18528.00	46400	20240312	-69.20	12000	20240909	19.08	46400	-69.20	20240312	12000	19.08	20240909	46400	-69.20	20240312	12000	19.08	20240909	3.66	N	330860	500	60 억	294787	N	N	43	N	N
137	20241007	161205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14310	550	2	4.00	357363450	25202	181.77	13890	14400	13800	17880	9640	13760	14179.93	2.36	7778	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1744	-5.75	0.77	12	0.21	-2488.00	18528.00	46400	20240312	-69.16	12000	20240909	19.25	46400	-69.16	20240312	12000	19.25	20240909	46400	-69.16	20240312	12000	19.25	20240909	3.65	N	330860	500	60 억	287087	N	N	43	N	N
138	20241007	151117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	520	2	3.78	325751170	22992	165.83	13890	14400	13800	17880	9640	13760	14168.02	2.36	7203	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1740	-5.74	0.77	12	0.19	-2488.00	18528.00	46400	20240312	-69.22	12000	20240909	19.00	46400	-69.22	20240312	12000	19.00	20240909	46400	-69.22	20240312	12000	19.00	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
139	20241007	141138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14310	550	2	4.00	282139970	19937	143.79	13890	14400	13800	17880	9640	13760	14151.58	2.36	6191	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1744	-5.75	0.77	12	0.16	-2488.00	18528.00	46400	20240312	-69.16	12000	20240909	19.25	46400	-69.16	20240312	12000	19.25	20240909	46400	-69.16	20240312	12000	19.25	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
140	20241007	131111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14190	430	2	3.12	174372990	12394	89.39	13890	14230	13800	17880	9640	13760	14069.15	2.36	2807	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1729	-5.70	0.77	12	0.10	-2488.00	18528.00	46400	20240312	-69.42	12000	20240909	18.25	46400	-69.42	20240312	12000	18.25	20240909	46400	-69.42	20240312	12000	18.25	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
141	20241007	121136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14180	420	2	3.05	148794570	10590	76.38	13890	14230	13800	17880	9640	13760	14050.48	2.36	2259	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1728	-5.70	0.77	12	0.09	-2488.00	18528.00	46400	20240312	-69.44	12000	20240909	18.17	46400	-69.44	20240312	12000	18.17	20240909	46400	-69.44	20240312	12000	18.17	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
142	20241007	111055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14140	380	2	2.76	115596860	8247	59.48	13890	14160	13800	17880	9640	13760	14016.84	2.36	1780	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1723	-5.68	0.76	12	0.07	-2488.00	18528.00	46400	20240312	-69.53	12000	20240909	17.83	46400	-69.53	20240312	12000	17.83	20240909	46400	-69.53	20240312	12000	17.83	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
143	20241007	101048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	390	2	2.83	80056140	5721	41.26	13890	14150	13800	17880	9640	13760	13993.38	2.36	1624	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1724	-5.69	0.76	12	0.05	-2488.00	18528.00	46400	20240312	-69.50	12000	20240909	17.92	46400	-69.50	20240312	12000	17.92	20240909	46400	-69.50	20240312	12000	17.92	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
144	20241007	091132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	40	2	0.29	11184000	805	5.81	13890	13970	13800	17880	9640	13760	13893.17	2.36	-607	14180	13970	13860	13650	13540	14075	13755	61	4120	500	8800	10	1	12184045	1681	-5.55	0.74	12	0.01	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.65	N	330860	500	60 억	287087	N	N	21	N	N
145	20241004	161016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13760	-120	5	-0.86	192729790	13860	54.33	13750	14070	13750	18040	9720	13880	13906.24	2.38	-2610	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1677	-5.53	0.74	12	0.11	-2488.00	18528.00	46400	20240312	-70.34	12000	20240909	14.67	46400	-70.34	20240312	12000	14.67	20240909	46400	-70.34	20240312	12000	14.67	20240909	3.66	N	330860	500	60 억	289915	N	N	21	N	N
146	20241004	151033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13790	-90	5	-0.65	178387410	12818	50.24	13750	14070	13750	18040	9720	13880	13916.95	2.38	-2405	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1680	-5.54	0.74	12	0.11	-2488.00	18528.00	46400	20240312	-70.28	12000	20240909	14.92	46400	-70.28	20240312	12000	14.92	20240909	46400	-70.28	20240312	12000	14.92	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
147	20241004	141016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	-20	5	-0.14	156086320	11204	43.92	13750	14070	13750	18040	9720	13880	13931.30	2.38	-1717	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1689	-5.57	0.75	12	0.09	-2488.00	18528.00	46400	20240312	-70.13	12000	20240909	15.50	46400	-70.13	20240312	12000	15.50	20240909	46400	-70.13	20240312	12000	15.50	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
148	20241004	131030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13950	70	2	0.50	129377450	9282	36.38	13750	14070	13750	18040	9720	13880	13938.53	2.38	-392	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1700	-5.61	0.75	12	0.08	-2488.00	18528.00	46400	20240312	-69.94	12000	20240909	16.25	46400	-69.94	20240312	12000	16.25	20240909	46400	-69.94	20240312	12000	16.25	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
149	20241004	121027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14010	130	2	0.94	104954160	7532	29.52	13750	14070	13750	18040	9720	13880	13934.43	2.38	-409	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1707	-5.63	0.76	12	0.06	-2488.00	18528.00	46400	20240312	-69.81	12000	20240909	16.75	46400	-69.81	20240312	12000	16.75	20240909	46400	-69.81	20240312	12000	16.75	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
150	20241004	111019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14030	150	2	1.08	88430380	6355	24.91	13750	14070	13750	18040	9720	13880	13915.09	2.38	399	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1709	-5.64	0.76	12	0.05	-2488.00	18528.00	46400	20240312	-69.76	12000	20240909	16.92	46400	-69.76	20240312	12000	16.92	20240909	46400	-69.76	20240312	12000	16.92	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
151	20241004	101024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14000	120	2	0.86	68914570	4963	19.45	13750	14070	13750	18040	9720	13880	13885.67	2.38	500	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1706	-5.63	0.76	12	0.04	-2488.00	18528.00	46400	20240312	-69.83	12000	20240909	16.67	46400	-69.83	20240312	12000	16.67	20240909	46400	-69.83	20240312	12000	16.67	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
152	20241004	091027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14030	150	2	1.08	44890230	3238	12.69	13750	14070	13750	18040	9720	13880	13863.57	2.38	238	14466	14172	13956	13662	13446	14065	13555	61	4160	500	8880	10	1	12184045	1709	-5.64	0.76	12	0.03	-2488.00	18528.00	46400	20240312	-69.76	12000	20240909	16.92	46400	-69.76	20240312	12000	16.92	20240909	46400	-69.76	20240312	12000	16.92	20240909	3.66	N	330860	500	60 억	289915	N	N	62	N	N
153	20241002	161016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13880	-360	5	-2.53	350380310	25109	148.74	14050	14250	13740	18510	9970	14240	13954.41	2.40	-2162	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1691	-5.58	0.75	12	0.21	-2488.00	18528.00	46400	20240312	-70.09	12000	20240909	15.67	46400	-70.09	20240312	12000	15.67	20240909	46400	-70.09	20240312	12000	15.67	20240909	3.70	N	330860	500	60 억	292026	N	N	62	N	N
154	20241002	151028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13890	-350	5	-2.46	336645620	24120	142.88	14050	14250	13740	18510	9970	14240	13957.12	2.40	-1988	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1692	-5.58	0.75	12	0.20	-2488.00	18528.00	46400	20240312	-70.06	12000	20240909	15.75	46400	-70.06	20240312	12000	15.75	20240909	46400	-70.06	20240312	12000	15.75	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
155	20241002	141029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	-110	5	-0.77	286121620	20496	121.41	14050	14250	13740	18510	9970	14240	13959.88	2.40	-1639	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1722	-5.68	0.76	12	0.17	-2488.00	18528.00	46400	20240312	-69.55	12000	20240909	17.75	46400	-69.55	20240312	12000	17.75	20240909	46400	-69.55	20240312	12000	17.75	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
156	20241002	131020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	-110	5	-0.77	256680010	18401	109.00	14050	14250	13740	18510	9970	14240	13949.24	2.40	-1696	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1722	-5.68	0.76	12	0.15	-2488.00	18528.00	46400	20240312	-69.55	12000	20240909	17.75	46400	-69.55	20240312	12000	17.75	20240909	46400	-69.55	20240312	12000	17.75	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
157	20241002	121019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-130	5	-0.91	237754300	17064	101.08	14050	14150	13740	18510	9970	14240	13933.09	2.40	-1854	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1719	-5.67	0.76	12	0.14	-2488.00	18528.00	46400	20240312	-69.59	12000	20240909	17.58	46400	-69.59	20240312	12000	17.58	20240909	46400	-69.59	20240312	12000	17.58	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
158	20241002	111007	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-130	5	-0.91	211226700	15180	89.92	14050	14150	13740	18510	9970	14240	13914.80	2.40	-1683	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1719	-5.67	0.76	12	0.12	-2488.00	18528.00	46400	20240312	-69.59	12000	20240909	17.58	46400	-69.59	20240312	12000	17.58	20240909	46400	-69.59	20240312	12000	17.58	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
159	20241002	101003	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13910	-330	5	-2.32	162004030	11678	69.18	14050	14100	13740	18510	9970	14240	13872.58	2.40	-3113	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1695	-5.59	0.75	12	0.10	-2488.00	18528.00	46400	20240312	-70.02	12000	20240909	15.92	46400	-70.02	20240312	12000	15.92	20240909	46400	-70.02	20240312	12000	15.92	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N
160	20241002	091004	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13820	-420	5	-2.95	53480440	3827	22.67	14050	14100	13820	18510	9970	14240	13974.51	2.40	-2541	15006	14622	14366	13982	13726	14495	13855	61	4270	500	9110	10	1	12184045	1684	-5.55	0.75	12	0.03	-2488.00	18528.00	46400	20240312	-70.22	12000	20240909	15.17	46400	-70.22	20240312	12000	15.17	20240909	46400	-70.22	20240312	12000	15.17	20240909	3.70	N	330860	500	60 억	292026	N	N	63	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History