KissMeData/363260/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	20	2	0.87	5850315510	2540907	34.36	2260	2400	2225	2990	1610	2300	2302.59	0.13	22756	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	746	-82.86	1.87	12	7.90	-28.00	1239.00	4015	20240423	-42.22	1554	20241021	49.29	4015	-42.22	20240423	1554	49.29	20241021	3200	-27.50	20240529	439	428.47	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
3	20241031	151346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	5	2	0.22	5348157525	2324336	31.43	2260	2400	2225	2990	1610	2300	2300.94	0.13	50909	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	741	-82.32	1.86	12	7.23	-28.00	1239.00	4015	20240423	-42.59	1554	20241021	48.33	4015	-42.59	20240423	1554	48.33	20241021	3200	-27.97	20240529	439	425.06	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
4	20241031	141341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-35	5	-1.52	4883026770	2119426	28.66	2260	2400	2225	2990	1610	2300	2303.94	0.13	49570	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	729	-80.89	1.83	12	6.59	-28.00	1239.00	4015	20240423	-43.59	1554	20241021	45.75	4015	-43.59	20240423	1554	45.75	20241021	3200	-29.22	20240529	439	415.95	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
5	20241031	131344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	4516445545	1957953	26.48	2260	2400	2225	2990	1610	2300	2306.73	0.13	1013	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	737	-81.79	1.85	12	6.09	-28.00	1239.00	4015	20240423	-42.96	1554	20241021	47.36	4015	-42.96	20240423	1554	47.36	20241021	3200	-28.44	20240529	439	421.64	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
6	20241031	121339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-55	5	-2.39	4171648300	1806409	24.43	2260	2400	2225	2990	1610	2300	2309.37	0.13	-6574	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	722	-80.18	1.81	12	5.62	-28.00	1239.00	4015	20240423	-44.08	1554	20241021	44.47	4015	-44.08	20240423	1554	44.47	20241021	3200	-29.84	20240529	439	411.39	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
7	20241031	111339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	3822144555	1650709	22.32	2260	2400	2225	2990	1610	2300	2315.48	0.13	-26812	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	727	-80.71	1.82	12	5.13	-28.00	1239.00	4015	20240423	-43.71	1554	20241021	45.43	4015	-43.71	20240423	1554	45.43	20241021	3200	-29.37	20240529	439	414.81	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
8	20241031	101342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	3221030800	1387670	18.77	2260	2400	2225	2990	1610	2300	2321.21	0.13	-31334	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	745	-82.68	1.87	12	4.31	-28.00	1239.00	4015	20240423	-42.34	1554	20241021	48.97	4015	-42.34	20240423	1554	48.97	20241021	3200	-27.66	20240529	439	427.33	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
9	20241031	091340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	5	2	0.22	845300520	370644	5.01	2260	2345	2225	2990	1610	2300	2280.52	0.13	8102	2896	2597	2421	2122	1946	2510	2035	161	690	500	1380	5	1	32163769	741	-82.32	1.86	12	1.15	-28.00	1239.00	4015	20240423	-42.59	1554	20241021	48.33	4015	-42.59	20240423	1554	48.33	20241021	3200	-27.97	20240529	439	425.06	20240416	4.84	N	363260	500	160 억	43124	N	N	N	00	N
10	20241030	161335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-240	5	-9.45	18338027725	7310490	437.25	2630	2720	2245	3300	1780	2540	2509.41	0.11	470	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	740	-82.14	1.86	12	22.73	-28.00	1239.00	4015	20240423	-42.71	1554	20241021	48.01	4015	-42.71	20240423	1554	48.01	20241021	3200	-28.12	20240529	439	423.92	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
11	20241030	151408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-235	5	-9.25	17935935390	7135367	426.77	2630	2720	2245	3300	1780	2540	2513.67	0.11	5147	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	741	-82.32	1.86	12	22.18	-28.00	1239.00	4015	20240423	-42.59	1554	20241021	48.33	4015	-42.59	20240423	1554	48.33	20241021	3200	-27.97	20240529	439	425.06	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
12	20241030	141343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-230	5	-9.06	17247754065	6837506	408.96	2630	2720	2245	3300	1780	2540	2522.52	0.11	-32141	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	743	-82.50	1.86	12	21.26	-28.00	1239.00	4015	20240423	-42.47	1554	20241021	48.65	4015	-42.47	20240423	1554	48.65	20241021	3200	-27.81	20240529	439	426.20	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
13	20241030	131350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-215	5	-8.46	16115315630	6343563	379.41	2630	2720	2310	3300	1780	2540	2540.42	0.11	-5549	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	748	-83.04	1.88	12	19.72	-28.00	1239.00	4015	20240423	-42.09	1554	20241021	49.61	4015	-42.09	20240423	1554	49.61	20241021	3200	-27.34	20240529	439	429.61	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
14	20241030	121407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-170	5	-6.69	15475510755	6071252	363.13	2630	2720	2330	3300	1780	2540	2548.98	0.11	-9408	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	762	-84.64	1.91	12	18.88	-28.00	1239.00	4015	20240423	-40.97	1554	20241021	52.51	4015	-40.97	20240423	1554	52.51	20241021	3200	-25.94	20240529	439	439.86	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
15	20241030	111345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-75	5	-2.95	13077506605	5092599	304.59	2630	2720	2370	3300	1780	2540	2567.94	0.11	-38976	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	793	-88.04	1.99	12	15.83	-28.00	1239.00	4015	20240423	-38.61	1554	20241021	58.62	4015	-38.61	20240423	1554	58.62	20241021	3200	-22.97	20240529	439	461.50	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
16	20241030	101335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-105	5	-4.13	12184251070	4727539	282.76	2630	2720	2370	3300	1780	2540	2577.29	0.11	-14639	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	783	-86.96	1.97	12	14.70	-28.00	1239.00	4015	20240423	-39.35	1554	20241021	56.69	4015	-39.35	20240423	1554	56.69	20241021	3200	-23.91	20240529	439	454.67	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
17	20241030	091344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	60	2	2.36	2911393545	1130653	67.63	2630	2670	2465	3300	1780	2540	2574.97	0.11	22784	2596	2567	2521	2492	2446	2582	2507	161	760	500	1520	5	1	32163769	836	-92.86	2.10	12	3.52	-28.00	1239.00	4015	20240423	-35.24	1554	20241021	67.31	4015	-35.24	20240423	1554	67.31	20241021	3200	-18.75	20240529	439	492.26	20240416	5.73	N	363260	500	160 억	36576	N	N	N	00	N
18	20241029	161251	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-170	5	-6.27	3541720425	1406307	78.96	2475	2550	2475	3520	1900	2710	2517.87	0.11	1821	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	817	-90.71	2.05	12	4.37	-28.00	1239.00	4015	20240423	-36.74	1554	20241021	63.45	4015	-36.74	20240423	1554	63.45	20241021	3200	-20.62	20240529	439	478.59	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
19	20241029	151312	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-175	5	-6.46	3193880125	1269362	71.27	2475	2550	2475	3520	1900	2710	2515.70	0.11	-9	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	815	-90.54	2.05	12	3.95	-28.00	1239.00	4015	20240423	-36.86	1554	20241021	63.13	4015	-36.86	20240423	1554	63.13	20241021	3200	-20.78	20240529	439	477.45	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
20	20241029	141121	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-160	5	-5.90	2818470575	1121107	62.95	2475	2550	2475	3520	1900	2710	2513.51	0.11	-9	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	820	-91.07	2.06	12	3.49	-28.00	1239.00	4015	20240423	-36.49	1554	20241021	64.09	4015	-36.49	20240423	1554	64.09	20241021	3200	-20.31	20240529	439	480.87	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
21	20241029	131301	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-170	5	-6.27	2620059425	1042850	58.55	2475	2545	2475	3520	1900	2710	2511.87	0.11	-9	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	817	-90.71	2.05	12	3.24	-28.00	1239.00	4015	20240423	-36.74	1554	20241021	63.45	4015	-36.74	20240423	1554	63.45	20241021	3200	-20.62	20240529	439	478.59	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
22	20241029	121301	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-165	5	-6.09	2415124605	962167	54.02	2475	2545	2475	3520	1900	2710	2509.50	0.11	-9	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	819	-90.89	2.05	12	2.99	-28.00	1239.00	4015	20240423	-36.61	1554	20241021	63.77	4015	-36.61	20240423	1554	63.77	20241021	3200	-20.47	20240529	439	479.73	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
23	20241029	111324	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-215	5	-7.93	2217560135	884151	49.64	2475	2535	2475	3520	1900	2710	2507.48	0.11	0	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	802	-89.11	2.01	12	2.75	-28.00	1239.00	4015	20240423	-37.86	1554	20241021	60.55	4015	-37.86	20240423	1554	60.55	20241021	3200	-22.03	20240529	439	468.34	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
24	20241029	101258	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-175	5	-6.46	1452356820	579542	32.54	2475	2535	2475	3520	1900	2710	2505.04	0.11	0	2793	2751	2678	2636	2563	2772	2657	161	810	500	1620	5	1	32163769	815	-90.54	2.05	12	1.80	-28.00	1239.00	4015	20240423	-36.86	1554	20241021	63.13	4015	-36.86	20240423	1554	63.13	20241021	3200	-20.78	20240529	439	477.45	20240416	5.62	N	363260	500	160 억	34746	N	N	N	00	Y
25	20241028	161247	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	30	2	1.12	4453505860	1660582	91.14	2660	2720	2605	3480	1880	2680	2681.64	0.11	992	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	872	-96.79	2.19	12	5.16	-28.00	1239.00	4015	20240423	-32.50	1554	20241021	74.39	4015	-32.50	20240423	1554	74.39	20241021	3200	-15.31	20240529	439	517.31	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
26	20241028	151257	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	30	2	1.12	3667516430	1370549	75.22	2660	2720	2605	3480	1880	2680	2675.87	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	872	-96.79	2.19	12	4.26	-28.00	1239.00	4015	20240423	-32.50	1554	20241021	74.39	4015	-32.50	20240423	1554	74.39	20241021	3200	-15.31	20240529	439	517.31	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
27	20241028	141259	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-15	5	-0.56	3073201970	1151049	63.17	2660	2720	2605	3480	1880	2680	2669.68	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	857	-95.18	2.15	12	3.58	-28.00	1239.00	4015	20240423	-33.62	1554	20241021	71.49	4015	-33.62	20240423	1554	71.49	20241021	3200	-16.72	20240529	439	507.06	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
28	20241028	131252	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	40	2	1.49	2612450845	979324	53.75	2660	2720	2605	3480	1880	2680	2667.27	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	875	-97.14	2.20	12	3.04	-28.00	1239.00	4015	20240423	-32.25	1554	20241021	75.03	4015	-32.25	20240423	1554	75.03	20241021	3200	-15.00	20240529	439	519.59	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
29	20241028	121253	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	20	2	0.75	2077891645	781951	42.92	2660	2700	2605	3480	1880	2680	2656.54	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	868	-96.43	2.18	12	2.43	-28.00	1239.00	4015	20240423	-32.75	1554	20241021	73.75	4015	-32.75	20240423	1554	73.75	20241021	3200	-15.62	20240529	439	515.03	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
30	20241028	111050	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-10	5	-0.37	1452374085	550017	30.19	2660	2670	2605	3480	1880	2680	2638.64	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	859	-95.36	2.15	12	1.71	-28.00	1239.00	4015	20240423	-33.50	1554	20241021	71.81	4015	-33.50	20240423	1554	71.81	20241021	3200	-16.56	20240529	439	508.20	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
31	20241028	101239	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-45	5	-1.68	1089011850	413324	22.68	2660	2660	2605	3480	1880	2680	2631.73	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	848	-94.11	2.13	12	1.29	-28.00	1239.00	4015	20240423	-34.37	1554	20241021	69.56	4015	-34.37	20240423	1554	69.56	20241021	3200	-17.66	20240529	439	500.23	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
32	20241028	091248	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-20	5	-0.75	450538940	169180	9.29	2660	2660	2660	3480	1880	2680	2660.00	0.11	0	2760	2720	2640	2600	2520	2740	2620	161	800	500	1600	5	1	32163769	856	-95.00	2.15	12	0.53	-28.00	1239.00	4015	20240423	-33.75	1554	20241021	71.17	4015	-33.75	20240423	1554	71.17	20241021	3200	-16.88	20240529	439	505.92	20240416	4.60	N	363260	500	160 억	34746	N	N	N	01	Y
33	20241025	161249	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	40	2	1.52	4422294060	1693632	10.07	2595	2680	2560	3430	1850	2640	2610.95	0.41	-98665	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	862	-95.71	2.16	12	5.27	-28.00	1239.00	4015	20240423	-33.25	1554	20241021	72.46	4015	-33.25	20240423	1554	72.46	20241021	3200	-16.25	20240529	439	510.48	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
34	20241025	151255	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	3819026060	1468532	8.73	2595	2650	2560	3430	1850	2640	2600.56	0.41	-98665	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	852	-94.64	2.14	12	4.57	-28.00	1239.00	4015	20240423	-34.00	1554	20241021	70.53	4015	-34.00	20240423	1554	70.53	20241021	3200	-17.19	20240529	439	503.64	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
35	20241025	141253	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-50	5	-1.89	3144824910	1212721	7.21	2595	2635	2560	3430	1850	2640	2593.18	0.41	-98665	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	833	-92.50	2.09	12	3.77	-28.00	1239.00	4015	20240423	-35.49	1554	20241021	66.67	4015	-35.49	20240423	1554	66.67	20241021	3200	-19.06	20240529	439	489.98	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
36	20241025	131253	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-75	5	-2.84	2818624770	1086775	6.46	2595	2635	2560	3430	1850	2640	2593.55	0.41	-98665	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	825	-91.61	2.07	12	3.38	-28.00	1239.00	4015	20240423	-36.11	1554	20241021	65.06	4015	-36.11	20240423	1554	65.06	20241021	3200	-19.84	20240529	439	484.28	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
37	20241025	121256	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-60	5	-2.27	2486259345	957755	5.70	2595	2635	2560	3430	1850	2640	2595.90	0.41	-86303	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	830	-92.14	2.08	12	2.98	-28.00	1239.00	4015	20240423	-35.74	1554	20241021	66.02	4015	-35.74	20240423	1554	66.02	20241021	3200	-19.38	20240529	439	487.70	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
38	20241025	111250	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-55	5	-2.08	1591491725	609537	3.62	2595	2635	2585	3430	1850	2640	2610.96	0.41	-20303	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	831	-92.32	2.09	12	1.90	-28.00	1239.00	4015	20240423	-35.62	1554	20241021	66.34	4015	-35.62	20240423	1554	66.34	20241021	3200	-19.22	20240529	439	488.84	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
39	20241025	101251	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-30	5	-1.14	1158057985	442149	2.63	2595	2635	2595	3430	1850	2640	2619.13	0.41	-5303	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	839	-93.21	2.11	12	1.37	-28.00	1239.00	4015	20240423	-34.99	1554	20241021	67.95	4015	-34.99	20240423	1554	67.95	20241021	3200	-18.44	20240529	439	494.53	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
40	20241025	091254	59	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-45	5	-1.70	279349695	107640	0.64	2595	2595	2595	3430	1850	2640	2595.00	0.41	-5303	2993	2816	2693	2516	2393	2905	2605	161	790	500	1580	5	1	32163769	835	-92.68	2.09	12	0.33	-28.00	1239.00	4015	20240423	-35.37	1554	20241021	66.99	4015	-35.37	20240423	1554	66.99	20241021	3200	-18.91	20240529	439	491.12	20240416	2.42	N	363260	500	160 억	133411	N	N	N	00	Y
41	20241024	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	5	2	0.19	44868641990	16559341	27.70	2625	2870	2570	3425	1845	2635	2709.75	0.60	-68488	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	849	-94.29	2.13	12	51.48	-28.00	1239.00	4015	20240423	-34.25	1554	20241021	69.88	4015	-34.25	20240423	1554	69.88	20241021	3200	-17.50	20240529	439	501.37	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
42	20241024	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	43426156640	16015876	26.79	2625	2870	2570	3425	1845	2635	2711.45	0.60	-112068	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	852	-94.64	2.14	12	49.79	-28.00	1239.00	4015	20240423	-34.00	1554	20241021	70.53	4015	-34.00	20240423	1554	70.53	20241021	3200	-17.19	20240529	439	503.64	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
43	20241024	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	40880761045	15053491	25.18	2625	2870	2570	3425	1845	2635	2715.70	0.60	-184302	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	836	-92.86	2.10	12	46.80	-28.00	1239.00	4015	20240423	-35.24	1554	20241021	67.31	4015	-35.24	20240423	1554	67.31	20241021	3200	-18.75	20240529	439	492.26	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
44	20241024	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-10	5	-0.38	39667953675	14588039	24.40	2625	2870	2570	3425	1845	2635	2719.21	0.60	-179772	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	844	-93.75	2.12	12	45.36	-28.00	1239.00	4015	20240423	-34.62	1554	20241021	68.92	4015	-34.62	20240423	1554	68.92	20241021	3200	-17.97	20240529	439	497.95	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
45	20241024	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	37135212195	13630360	22.80	2625	2870	2570	3425	1845	2635	2724.45	0.60	-143922	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	839	-93.21	2.11	12	42.38	-28.00	1239.00	4015	20240423	-34.99	1554	20241021	67.95	4015	-34.99	20240423	1554	67.95	20241021	3200	-18.44	20240529	439	494.53	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
46	20241024	111230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-5	5	-0.19	35082602835	12845200	21.48	2625	2870	2570	3425	1845	2635	2731.19	0.60	-170134	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	846	-93.93	2.12	12	39.94	-28.00	1239.00	4015	20240423	-34.50	1554	20241021	69.24	4015	-34.50	20240423	1554	69.24	20241021	3200	-17.81	20240529	439	499.09	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
47	20241024	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	100	2	3.80	27827229485	10194235	17.05	2625	2870	2570	3425	1845	2635	2729.71	0.60	-174848	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	880	-97.68	2.21	12	31.69	-28.00	1239.00	4015	20240423	-31.88	1554	20241021	76.00	4015	-31.88	20240423	1554	76.00	20241021	3200	-14.53	20240529	439	523.01	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
48	20241024	091321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	40	2	1.52	6144972075	2308428	3.86	2625	2735	2605	3425	1845	2635	2661.98	0.60	-36596	3445	3040	2580	2175	1715	3242	2377	161	790	500	1580	5	1	32163769	860	-95.54	2.16	12	7.18	-28.00	1239.00	4015	20240423	-33.37	1554	20241021	72.14	4015	-33.37	20240423	1554	72.14	20241021	3200	-16.41	20240529	439	509.34	20240416	2.00	N	363260	500	160 억	192324	N	N	N	00	N
49	20241023	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	285	2	12.13	155407786395	58457410	320.96	2475	2985	2120	3055	1645	2350	2658.52	0.35	62428	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	848	-94.11	2.13	12	181.75	-28.00	1239.00	4015	20240423	-34.37	1554	20241021	69.56	4015	-34.37	20240423	1554	69.56	20241021	3200	-17.66	20240529	439	500.23	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
50	20241023	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	220	2	9.36	152395394185	57297709	314.59	2475	2985	2120	3055	1645	2350	2659.71	0.35	58578	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	827	-91.79	2.07	12	178.14	-28.00	1239.00	4015	20240423	-35.99	1554	20241021	65.38	4015	-35.99	20240423	1554	65.38	20241021	3200	-19.69	20240529	439	485.42	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
51	20241023	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	420	2	17.87	129943285875	48837553	268.14	2475	2985	2120	3055	1645	2350	2660.72	0.35	-76986	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	891	-98.93	2.24	12	151.84	-28.00	1239.00	4015	20240423	-31.01	1554	20241021	78.25	4015	-31.01	20240423	1554	78.25	20241021	3200	-13.44	20240529	439	530.98	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
52	20241023	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	510	2	21.70	117238280970	44391172	243.73	2475	2985	2120	3055	1645	2350	2641.03	0.35	-104626	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	920	-102.14	2.31	12	138.02	-28.00	1239.00	4015	20240423	-28.77	1554	20241021	84.04	4015	-28.77	20240423	1554	84.04	20241021	3200	-10.62	20240529	439	551.48	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
53	20241023	121241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	455	2	19.36	100400488925	38435968	211.03	2475	2985	2120	3055	1645	2350	2612.15	0.35	-55293	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	902	-100.18	2.26	12	119.50	-28.00	1239.00	4015	20240423	-30.14	1554	20241021	80.50	4015	-30.14	20240423	1554	80.50	20241021	3200	-12.34	20240529	439	538.95	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
54	20241023	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	530	2	22.55	85902308090	33321825	182.95	2475	2985	2120	3055	1645	2350	2577.96	0.35	-96676	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	926	-102.86	2.32	12	103.60	-28.00	1239.00	4015	20240423	-28.27	1554	20241021	85.33	4015	-28.27	20240423	1554	85.33	20241021	3200	-10.00	20240529	439	556.04	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
55	20241023	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	60	2	2.55	19764546310	8554217	46.97	2475	2500	2120	3055	1645	2350	2310.50	0.35	-52920	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	775	-86.07	1.95	12	26.60	-28.00	1239.00	4015	20240423	-39.98	1554	20241021	55.08	4015	-39.98	20240423	1554	55.08	20241021	3200	-24.69	20240529	439	448.97	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
56	20241023	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-135	5	-5.74	7859067515	3338307	18.33	2475	2500	2210	3055	1645	2350	2354.21	0.35	-39841	2696	2523	2177	2004	1658	2609	2090	161	705	500	1410	5	1	32163769	712	-79.11	1.79	12	10.38	-28.00	1239.00	4015	20240423	-44.83	1554	20241021	42.54	4015	-44.83	20240423	1554	42.54	20241021	3200	-30.78	20240529	439	404.56	20240416	1.70	N	363260	500	160 억	112791	N	N	N	00	N
57	20241022	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	540	1	29.83	40333087470	18204027	354.11	1893	2350	1831	2350	1267	1810	2215.66	0.52	-40348	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	756	-83.93	1.90	12	56.60	-28.00	1239.00	4015	20240423	-41.47	1554	20241021	51.22	4015	-41.47	20240423	1554	51.22	20241021	3200	-26.56	20240529	439	435.31	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
58	20241022	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	510	2	28.18	38841550955	17568614	341.75	1893	2350	1831	2350	1267	1810	2210.95	0.52	-51975	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	746	-82.86	1.87	12	54.62	-28.00	1239.00	4015	20240423	-42.22	1554	20241021	49.29	4015	-42.22	20240423	1554	49.29	20241021	3200	-27.50	20240529	439	428.47	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
59	20241022	141240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	540	1	29.83	31802841785	14548099	282.99	1893	2350	1831	2350	1267	1810	2186.16	0.52	88910	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	756	-83.93	1.90	12	45.23	-28.00	1239.00	4015	20240423	-41.47	1554	20241021	51.22	4015	-41.47	20240423	1554	51.22	20241021	3200	-26.56	20240529	439	435.31	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
60	20241022	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	540	1	29.83	31754065185	14527343	282.59	1893	2350	1831	2350	1267	1810	2185.93	0.52	87405	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	756	-83.93	1.90	12	45.17	-28.00	1239.00	4015	20240423	-41.47	1554	20241021	51.22	4015	-41.47	20240423	1554	51.22	20241021	3200	-26.56	20240529	439	435.31	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
61	20241022	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	540	1	29.83	28885232640	13306523	258.84	1893	2350	1831	2350	1267	1810	2170.88	0.52	75780	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	756	-83.93	1.90	12	41.37	-28.00	1239.00	4015	20240423	-41.47	1554	20241021	51.22	4015	-41.47	20240423	1554	51.22	20241021	3200	-26.56	20240529	439	435.31	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
62	20241022	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	285	2	15.75	16782008930	8097300	157.51	1893	2230	1831	2350	1267	1810	2072.69	0.52	8578	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	674	-74.82	1.69	12	25.18	-28.00	1239.00	4015	20240423	-47.82	1554	20241021	34.81	4015	-47.82	20240423	1554	34.81	20241021	3200	-34.53	20240529	439	377.22	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
63	20241022	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	260	2	14.36	12547316048	6052552	117.74	1893	2230	1831	2350	1267	1810	2073.26	0.52	-48159	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	5	1	32163769	666	-73.93	1.67	12	18.82	-28.00	1239.00	4015	20240423	-48.44	1554	20241021	33.20	4015	-48.44	20240423	1554	33.20	20241021	3200	-35.31	20240529	439	371.53	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
64	20241022	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	110	2	6.08	1616028088	842253	16.38	1893	2015	1831	2350	1267	1810	1919.28	0.52	-3068	2307	2058	1806	1557	1305	2183	1682	161	540	500	1080	1	1	32163769	618	-68.57	1.55	12	2.62	-28.00	1239.00	4015	20240423	-52.18	1554	20241021	23.55	4015	-52.18	20240423	1554	23.55	20241021	3200	-40.00	20240529	439	337.36	20240416	1.71	N	363260	500	160 억	165670	N	N	N	00	N
65	20241021	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	217	2	13.62	9756839709	5116173	5952.57	1594	2055	1554	2070	1116	1593	1907.33	1.21	-223415	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	582	-64.64	1.46	12	15.91	-28.00	1239.00	4015	20240423	-54.92	1554	20241021	16.47	4015	-54.92	20240423	1554	16.47	20241021	3200	-43.44	20240529	439	312.30	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
66	20241021	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	177	2	11.11	9491920847	4968907	5781.23	1594	2055	1554	2070	1116	1593	1910.26	1.21	-216253	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	569	-63.21	1.43	12	15.45	-28.00	1239.00	4015	20240423	-55.92	1554	20241021	13.90	4015	-55.92	20240423	1554	13.90	20241021	3200	-44.69	20240529	439	303.19	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
67	20241021	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	348	2	21.85	5840824792	3032821	3528.63	1594	2055	1554	2070	1116	1593	1925.87	1.21	-162961	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	624	-69.32	1.57	12	9.43	-28.00	1239.00	4015	20240423	-51.66	1554	20241021	24.90	4015	-51.66	20240423	1554	24.90	20241021	3200	-39.34	20240529	439	342.14	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
68	20241021	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	333	2	20.90	4711989108	2448885	2849.23	1594	2055	1554	2070	1116	1593	1924.14	1.21	-136363	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	619	-68.79	1.55	12	7.61	-28.00	1239.00	4015	20240423	-52.03	1554	20241021	23.94	4015	-52.03	20240423	1554	23.94	20241021	3200	-39.81	20240529	439	338.72	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
69	20241021	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	326	2	20.46	3925165563	2037738	2370.87	1594	2055	1554	2070	1116	1593	1926.24	1.21	-115987	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	617	-68.54	1.55	12	6.34	-28.00	1239.00	4015	20240423	-52.20	1554	20241021	23.49	4015	-52.20	20240423	1554	23.49	20241021	3200	-40.03	20240529	439	337.13	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
70	20241021	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	335	2	21.03	919181346	502905	585.12	1594	1928	1554	2070	1116	1593	1827.74	1.21	-3567	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	620	-68.86	1.56	12	1.56	-28.00	1239.00	4015	20240423	-51.98	1554	20241021	24.07	4015	-51.98	20240423	1554	24.07	20241021	3200	-39.75	20240529	439	339.18	20240416	1.71	N	363260	500	160 억	389288	Y	N	N	00	N
71	20241021	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1586	-7	5	-0.44	9747642	6130	7.13	1594	1626	1554	2070	1116	1593	1590.15	1.21	-3075	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	510	-56.64	1.28	12	0.02	-28.00	1239.00	4015	20240423	-60.50	1554	20241021	2.06	4015	-60.50	20240423	1554	2.06	20241021	3200	-50.44	20240529	439	261.28	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
72	20241021	091223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	-22	5	-1.38	7911750	4962	5.77	1594	1626	1570	2070	1116	1593	1594.47	1.21	-3037	1772	1682	1631	1541	1490	1657	1516	161	477	500	950	1	1	32163769	505	-56.11	1.27	12	0.02	-28.00	1239.00	4015	20240423	-60.87	1570	20241021	0.06	4015	-60.87	20240423	1570	0.06	20241021	3200	-50.91	20240529	439	257.86	20240416	1.71	N	363260	500	160 억	389288	N	N	N	00	N
73	20241018	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	-95	5	-5.63	138427670	85289	615.05	1674	1721	1580	2190	1182	1688	1623.68	1.22	-6860	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	512	-56.89	1.29	12	0.27	-28.00	1239.00	4015	20240423	-60.32	1580	20241018	0.82	4015	-60.32	20240423	1580	0.82	20241018	3200	-50.22	20240529	439	262.87	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
74	20241018	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1603	-85	5	-5.04	126281088	77665	560.07	1674	1721	1580	2190	1182	1688	1625.97	1.22	-4729	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	516	-57.25	1.29	12	0.24	-28.00	1239.00	4015	20240423	-60.07	1580	20241018	1.46	4015	-60.07	20240423	1580	1.46	20241018	3200	-49.91	20240529	439	265.15	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
75	20241018	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-91	5	-5.39	96307806	58866	424.50	1674	1721	1580	2190	1182	1688	1636.05	1.22	-8773	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	514	-57.04	1.29	12	0.18	-28.00	1239.00	4015	20240423	-60.22	1580	20241018	1.08	4015	-60.22	20240423	1580	1.08	20241018	3200	-50.09	20240529	439	263.78	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
76	20241018	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	-66	5	-3.91	67162520	40656	293.19	1674	1721	1617	2190	1182	1688	1651.97	1.22	-11088	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	522	-57.93	1.31	12	0.13	-28.00	1239.00	4015	20240423	-59.60	1617	20241018	0.31	4015	-59.60	20240423	1617	0.31	20241018	3200	-49.31	20240529	439	269.48	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
77	20241018	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-49	5	-2.90	45705739	27496	198.28	1674	1721	1638	2190	1182	1688	1662.27	1.22	-10142	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	527	-58.54	1.32	12	0.09	-28.00	1239.00	4015	20240423	-59.18	1623	20240805	0.99	4015	-59.18	20240423	1623	0.99	20240805	3200	-48.78	20240529	439	273.35	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
78	20241018	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	-35	5	-2.07	31429358	18826	135.76	1674	1721	1651	2190	1182	1688	1669.47	1.22	-8645	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	532	-59.04	1.33	12	0.06	-28.00	1239.00	4015	20240423	-58.83	1623	20240805	1.85	4015	-58.83	20240423	1623	1.85	20240805	3200	-48.34	20240529	439	276.54	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
79	20241018	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-18	5	-1.07	15770778	9414	67.89	1674	1721	1666	2190	1182	1688	1675.25	1.22	-4018	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	537	-59.64	1.35	12	0.03	-28.00	1239.00	4015	20240423	-58.41	1623	20240805	2.90	4015	-58.41	20240423	1623	2.90	20240805	3200	-47.81	20240529	439	280.41	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
80	20241018	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	-12	5	-0.71	6979339	4169	30.06	1674	1688	1674	2190	1182	1688	1674.10	1.22	-602	1734	1710	1695	1671	1656	1703	1664	161	502	500	1010	1	1	32163769	539	-59.86	1.35	12	0.01	-28.00	1239.00	4015	20240423	-58.26	1623	20240805	3.27	4015	-58.26	20240423	1623	3.27	20240805	3200	-47.62	20240529	439	281.78	20240416	1.66	N	363260	500	160 억	391064	N	N	N	00	N
81	20241017	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	-19	5	-1.11	22566492	13290	27.24	1706	1719	1680	2215	1195	1707	1698.43	1.22	-2625	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	543	-60.29	1.36	12	0.04	-28.00	1239.00	4015	20240423	-57.96	1623	20240805	4.00	4015	-57.96	20240423	1623	4.00	20240805	3200	-47.25	20240529	439	284.51	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
82	20241017	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1691	-16	5	-0.94	20297525	11945	24.48	1706	1719	1680	2215	1195	1707	1699.25	1.22	-2459	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	544	-60.39	1.36	12	0.04	-28.00	1239.00	4015	20240423	-57.88	1623	20240805	4.19	4015	-57.88	20240423	1623	4.19	20240805	3200	-47.16	20240529	439	285.19	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
83	20241017	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-15	5	-0.88	18576626	10927	22.40	1706	1719	1680	2215	1195	1707	1700.07	1.22	-1937	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	544	-60.43	1.37	12	0.03	-28.00	1239.00	4015	20240423	-57.86	1623	20240805	4.25	4015	-57.86	20240423	1623	4.25	20240805	3200	-47.12	20240529	439	285.42	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
84	20241017	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-12	5	-0.70	11714398	6883	14.11	1706	1719	1680	2215	1195	1707	1701.93	1.22	-1438	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	545	-60.54	1.37	12	0.02	-28.00	1239.00	4015	20240423	-57.78	1623	20240805	4.44	4015	-57.78	20240423	1623	4.44	20240805	3200	-47.03	20240529	439	286.10	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
85	20241017	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-2	5	-0.12	9383669	5510	11.29	1706	1719	1680	2215	1195	1707	1703.03	1.22	-1567	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	548	-60.89	1.38	12	0.02	-28.00	1239.00	4015	20240423	-57.53	1623	20240805	5.05	4015	-57.53	20240423	1623	5.05	20240805	3200	-46.72	20240529	439	288.38	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
86	20241017	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-6	5	-0.35	8996958	5283	10.83	1706	1719	1680	2215	1195	1707	1703.00	1.22	-1499	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	547	-60.75	1.37	12	0.02	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
87	20241017	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-8	5	-0.47	7606299	4465	9.15	1706	1719	1680	2215	1195	1707	1703.54	1.22	-1088	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	546	-60.68	1.37	12	0.01	-28.00	1239.00	4015	20240423	-57.68	1623	20240805	4.68	4015	-57.68	20240423	1623	4.68	20240805	3200	-46.91	20240529	439	287.02	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
88	20241017	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	0	3	0.00	99005	58	0.12	1706	1707	1706	2215	1195	1707	1706.98	1.22	-3	1785	1745	1710	1670	1635	1744	1669	161	508	500	1020	1	1	32163769	549	-60.96	1.38	12	0.00	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.66	N	363260	500	160 억	393689	N	N	N	00	N
89	20241016	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	0	3	0.00	83421334	48792	371.61	1707	1750	1675	2215	1195	1707	1709.73	1.24	-4931	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	549	-60.96	1.38	12	0.15	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
90	20241016	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	0	3	0.00	79667209	46593	354.86	1707	1750	1675	2215	1195	1707	1709.85	1.24	-4849	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	549	-60.96	1.38	12	0.14	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
91	20241016	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	17	2	1.00	63042155	36836	280.55	1707	1750	1675	2215	1195	1707	1711.43	1.24	-5628	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	555	-61.57	1.39	12	0.11	-28.00	1239.00	4015	20240423	-57.06	1623	20240805	6.22	4015	-57.06	20240423	1623	6.22	20240805	3200	-46.12	20240529	439	292.71	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
92	20241016	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	19	2	1.11	56657830	33121	252.25	1707	1750	1675	2215	1195	1707	1710.63	1.24	-7294	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	555	-61.64	1.39	12	0.10	-28.00	1239.00	4015	20240423	-57.01	1623	20240805	6.35	4015	-57.01	20240423	1623	6.35	20240805	3200	-46.06	20240529	439	293.17	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
93	20241016	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	3	2	0.18	31137137	18353	139.78	1707	1711	1675	2215	1195	1707	1696.57	1.24	-6857	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	550	-61.07	1.38	12	0.06	-28.00	1239.00	4015	20240423	-57.41	1623	20240805	5.36	4015	-57.41	20240423	1623	5.36	20240805	3200	-46.56	20240529	439	289.52	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
94	20241016	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-1	5	-0.06	27954447	16490	125.59	1707	1711	1675	2215	1195	1707	1695.24	1.24	-6758	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	549	-60.93	1.38	12	0.05	-28.00	1239.00	4015	20240423	-57.51	1623	20240805	5.11	4015	-57.51	20240423	1623	5.11	20240805	3200	-46.69	20240529	439	288.61	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
95	20241016	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-24	5	-1.41	22915740	13518	102.96	1707	1711	1675	2215	1195	1707	1695.20	1.24	-4068	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	541	-60.11	1.36	12	0.04	-28.00	1239.00	4015	20240423	-58.08	1623	20240805	3.70	4015	-58.08	20240423	1623	3.70	20240805	3200	-47.41	20240529	439	283.37	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
96	20241016	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-12	5	-0.70	6906836	4070	31.00	1707	1711	1675	2215	1195	1707	1697.01	1.24	-1729	1725	1716	1701	1692	1677	1720	1696	161	508	500	1020	1	1	32163769	545	-60.54	1.37	12	0.01	-28.00	1239.00	4015	20240423	-57.78	1623	20240805	4.44	4015	-57.78	20240423	1623	4.44	20240805	3200	-47.03	20240529	439	286.10	20240416	1.68	N	363260	500	160 억	398620	N	N	N	00	N
97	20241015	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	6	2	0.35	22163127	13065	58.62	1687	1710	1686	2210	1191	1701	1696.37	1.24	-1424	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	549	-60.96	1.38	12	0.04	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
98	20241015	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	6	2	0.35	20486088	12082	54.21	1687	1710	1686	2210	1191	1701	1695.59	1.24	-1420	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	549	-60.96	1.38	12	0.04	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
99	20241015	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-5	5	-0.29	16168739	9545	42.83	1687	1710	1686	2210	1191	1701	1693.95	1.24	-1387	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	545	-60.57	1.37	12	0.03	-28.00	1239.00	4015	20240423	-57.76	1623	20240805	4.50	4015	-57.76	20240423	1623	4.50	20240805	3200	-47.00	20240529	439	286.33	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
100	20241015	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-5	5	-0.29	15237101	8999	40.38	1687	1710	1686	2210	1191	1701	1693.20	1.24	-985	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	545	-60.57	1.37	12	0.03	-28.00	1239.00	4015	20240423	-57.76	1623	20240805	4.50	4015	-57.76	20240423	1623	4.50	20240805	3200	-47.00	20240529	439	286.33	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
101	20241015	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-6	5	-0.35	13833085	8172	36.67	1687	1706	1686	2210	1191	1701	1692.74	1.24	-817	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	545	-60.54	1.37	12	0.03	-28.00	1239.00	4015	20240423	-57.78	1623	20240805	4.44	4015	-57.78	20240423	1623	4.44	20240805	3200	-47.03	20240529	439	286.10	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
102	20241015	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	0	3	0.00	5968217	3523	15.81	1687	1706	1686	2210	1191	1701	1694.07	1.24	-1517	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	547	-60.75	1.37	12	0.01	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
103	20241015	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-3	5	-0.18	4386917	2594	11.64	1687	1706	1686	2210	1191	1701	1691.18	1.24	-1412	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	546	-60.64	1.37	12	0.01	-28.00	1239.00	4015	20240423	-57.71	1623	20240805	4.62	4015	-57.71	20240423	1623	4.62	20240805	3200	-46.94	20240529	439	286.79	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
104	20241015	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	2	2	0.12	1167718	692	3.10	1687	1706	1686	2210	1191	1701	1687.45	1.24	-69	1735	1718	1692	1675	1649	1726	1683	161	509	500	1020	1	1	32163769	548	-60.82	1.37	12	0.00	-28.00	1239.00	4015	20240423	-57.58	1623	20240805	4.93	4015	-57.58	20240423	1623	4.93	20240805	3200	-46.78	20240529	439	287.93	20240416	1.65	N	363260	500	160 억	400024	N	N	N	00	N
105	20241014	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	1	2	0.06	37597455	22276	45.21	1667	1709	1666	2210	1190	1700	1687.12	1.25	306	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	547	-60.75	1.37	12	0.07	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
106	20241014	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	-13	5	-0.76	34001997	20162	40.92	1667	1709	1666	2210	1190	1700	1686.44	1.25	316	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	543	-60.25	1.36	12	0.06	-28.00	1239.00	4015	20240423	-57.98	1623	20240805	3.94	4015	-57.98	20240423	1623	3.94	20240805	3200	-47.28	20240529	439	284.28	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
107	20241014	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	0	3	0.00	29265584	17361	35.24	1667	1709	1666	2210	1190	1700	1685.71	1.25	508	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	547	-60.71	1.37	12	0.05	-28.00	1239.00	4015	20240423	-57.66	1623	20240805	4.74	4015	-57.66	20240423	1623	4.74	20240805	3200	-46.88	20240529	439	287.24	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
108	20241014	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-5	5	-0.29	27935505	16576	33.64	1667	1709	1666	2210	1190	1700	1685.30	1.25	508	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	545	-60.54	1.37	12	0.05	-28.00	1239.00	4015	20240423	-57.78	1623	20240805	4.44	4015	-57.78	20240423	1623	4.44	20240805	3200	-47.03	20240529	439	286.10	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
109	20241014	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	1	2	0.06	27154036	16115	32.71	1667	1709	1666	2210	1190	1700	1685.02	1.25	539	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	547	-60.75	1.37	12	0.05	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
110	20241014	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-2	5	-0.12	25649508	15229	30.91	1667	1709	1666	2210	1190	1700	1684.25	1.25	648	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	546	-60.64	1.37	12	0.05	-28.00	1239.00	4015	20240423	-57.71	1623	20240805	4.62	4015	-57.71	20240423	1623	4.62	20240805	3200	-46.94	20240529	439	286.79	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
111	20241014	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	1	2	0.06	22318237	13264	26.92	1667	1709	1666	2210	1190	1700	1682.62	1.25	1391	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	547	-60.75	1.37	12	0.04	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
112	20241014	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	9	2	0.53	15098070	9028	18.32	1667	1709	1666	2210	1190	1700	1672.36	1.25	1025	1764	1732	1716	1684	1668	1724	1676	161	510	500	1020	1	1	32163769	550	-61.04	1.38	12	0.03	-28.00	1239.00	4015	20240423	-57.43	1623	20240805	5.30	4015	-57.43	20240423	1623	5.30	20240805	3200	-46.59	20240529	439	289.29	20240416	1.63	N	363260	500	160 억	400668	N	N	N	00	N
113	20241011	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-27	5	-1.56	85085345	49270	78.50	1720	1748	1700	2245	1209	1727	1726.95	1.23	3498	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	547	-60.71	1.37	12	0.15	-28.00	1239.00	4015	20240423	-57.66	1623	20240805	4.74	4015	-57.66	20240423	1623	4.74	20240805	3200	-46.88	20240529	439	287.24	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
114	20241011	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-11	5	-0.64	73607641	42544	67.79	1720	1748	1716	2245	1209	1727	1730.15	1.23	2798	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	552	-61.29	1.38	12	0.13	-28.00	1239.00	4015	20240423	-57.26	1623	20240805	5.73	4015	-57.26	20240423	1623	5.73	20240805	3200	-46.38	20240529	439	290.89	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
115	20241011	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-3	5	-0.17	57882521	33400	53.22	1720	1748	1717	2245	1209	1727	1733.01	1.23	7099	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	555	-61.57	1.39	12	0.10	-28.00	1239.00	4015	20240423	-57.06	1623	20240805	6.22	4015	-57.06	20240423	1623	6.22	20240805	3200	-46.12	20240529	439	292.71	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
116	20241011	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-1	5	-0.06	52820653	30466	48.54	1720	1748	1717	2245	1209	1727	1733.76	1.23	9270	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	555	-61.64	1.39	12	0.09	-28.00	1239.00	4015	20240423	-57.01	1623	20240805	6.35	4015	-57.01	20240423	1623	6.35	20240805	3200	-46.06	20240529	439	293.17	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
117	20241011	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	8	2	0.46	48026363	27690	44.12	1720	1748	1717	2245	1209	1727	1734.43	1.23	9435	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	558	-61.96	1.40	12	0.09	-28.00	1239.00	4015	20240423	-56.79	1623	20240805	6.90	4015	-56.79	20240423	1623	6.90	20240805	3200	-45.78	20240529	439	295.22	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
118	20241011	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	4	2	0.23	41098517	23681	37.73	1720	1748	1717	2245	1209	1727	1735.51	1.23	7479	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	557	-61.82	1.40	12	0.07	-28.00	1239.00	4015	20240423	-56.89	1623	20240805	6.65	4015	-56.89	20240423	1623	6.65	20240805	3200	-45.91	20240529	439	294.31	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
119	20241011	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	5	2	0.29	26700436	15377	24.50	1720	1748	1717	2245	1209	1727	1736.39	1.23	7039	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	557	-61.86	1.40	12	0.05	-28.00	1239.00	4015	20240423	-56.86	1623	20240805	6.72	4015	-56.86	20240423	1623	6.72	20240805	3200	-45.88	20240529	439	294.53	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
120	20241011	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	3	2	0.17	8754258	5066	8.07	1720	1734	1717	2245	1209	1727	1728.04	1.23	3986	1813	1770	1736	1693	1659	1753	1676	161	518	500	1030	1	1	32163769	556	-61.79	1.40	12	0.02	-28.00	1239.00	4015	20240423	-56.91	1623	20240805	6.59	4015	-56.91	20240423	1623	6.59	20240805	3200	-45.94	20240529	439	294.08	20240416	1.65	N	363260	500	160 억	397170	N	N	N	00	N
121	20241010	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	10	2	0.58	107253599	62116	28.19	1739	1779	1702	2230	1202	1717	1726.65	1.27	-10091	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	555	-61.68	1.39	12	0.19	-28.00	1239.00	4015	20240423	-56.99	1623	20240805	6.41	4015	-56.99	20240423	1623	6.41	20240805	3200	-46.03	20240529	439	293.39	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
122	20241010	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	10	2	0.58	101171199	58593	26.59	1739	1779	1702	2230	1202	1717	1726.68	1.27	-9866	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	555	-61.68	1.39	12	0.18	-28.00	1239.00	4015	20240423	-56.99	1623	20240805	6.41	4015	-56.99	20240423	1623	6.41	20240805	3200	-46.03	20240529	439	293.39	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
123	20241010	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	8	2	0.47	87362295	50574	22.95	1739	1779	1702	2230	1202	1717	1727.42	1.27	-8512	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	555	-61.61	1.39	12	0.16	-28.00	1239.00	4015	20240423	-57.04	1623	20240805	6.28	4015	-57.04	20240423	1623	6.28	20240805	3200	-46.09	20240529	439	292.94	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
124	20241010	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-1	5	-0.06	79227734	45851	20.81	1739	1779	1702	2230	1202	1717	1727.94	1.27	-8583	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	552	-61.29	1.38	12	0.14	-28.00	1239.00	4015	20240423	-57.26	1623	20240805	5.73	4015	-57.26	20240423	1623	5.73	20240805	3200	-46.38	20240529	439	290.89	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
125	20241010	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	6	2	0.35	72614811	42004	19.06	1739	1779	1702	2230	1202	1717	1728.76	1.27	-8681	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	554	-61.54	1.39	12	0.13	-28.00	1239.00	4015	20240423	-57.09	1623	20240805	6.16	4015	-57.09	20240423	1623	6.16	20240805	3200	-46.16	20240529	439	292.48	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
126	20241010	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	1	2	0.06	67642065	39111	17.75	1739	1779	1702	2230	1202	1717	1729.49	1.27	-8113	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	553	-61.36	1.39	12	0.12	-28.00	1239.00	4015	20240423	-57.21	1623	20240805	5.85	4015	-57.21	20240423	1623	5.85	20240805	3200	-46.31	20240529	439	291.34	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
127	20241010	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-10	5	-0.58	56582030	32633	14.81	1739	1779	1705	2230	1202	1717	1733.89	1.27	-4942	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	549	-60.96	1.38	12	0.10	-28.00	1239.00	4015	20240423	-57.48	1623	20240805	5.18	4015	-57.48	20240423	1623	5.18	20240805	3200	-46.66	20240529	439	288.84	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
128	20241010	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	16	2	0.93	25577043	14639	6.64	1739	1779	1722	2230	1202	1717	1747.19	1.27	3697	1903	1810	1742	1649	1581	1856	1695	161	513	500	1030	1	1	32163769	557	-61.89	1.40	12	0.05	-28.00	1239.00	4015	20240423	-56.84	1623	20240805	6.78	4015	-56.84	20240423	1623	6.78	20240805	3200	-45.84	20240529	439	294.76	20240416	1.69	N	363260	500	160 억	407261	N	N	N	00	N
129	20241008	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	32	2	1.90	379776266	218485	518.49	1685	1835	1674	2190	1180	1685	1738.26	1.36	-29885	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	552	-61.32	1.39	12	0.68	-28.00	1239.00	4015	20240423	-57.24	1623	20240805	5.79	4015	-57.24	20240423	1623	5.79	20240805	3200	-46.34	20240529	439	291.12	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
130	20241008	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	30	2	1.78	374114889	215187	510.66	1685	1835	1674	2190	1180	1685	1738.56	1.36	-29273	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	552	-61.25	1.38	12	0.67	-28.00	1239.00	4015	20240423	-57.29	1623	20240805	5.67	4015	-57.29	20240423	1623	5.67	20240805	3200	-46.41	20240529	439	290.66	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
131	20241008	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	30	2	1.78	349218711	200661	476.19	1685	1835	1674	2190	1180	1685	1740.34	1.36	-33565	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	552	-61.25	1.38	12	0.62	-28.00	1239.00	4015	20240423	-57.29	1623	20240805	5.67	4015	-57.29	20240423	1623	5.67	20240805	3200	-46.41	20240529	439	290.66	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
132	20241008	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-6	5	-0.36	31006364	18388	43.64	1685	1701	1674	2190	1180	1685	1686.23	1.36	-3247	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	540	-59.96	1.36	12	0.06	-28.00	1239.00	4015	20240423	-58.18	1623	20240805	3.45	4015	-58.18	20240423	1623	3.45	20240805	3200	-47.53	20240529	439	282.46	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
133	20241008	121217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	3	2	0.18	29644362	17578	41.71	1685	1701	1674	2190	1180	1685	1686.45	1.36	-3338	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	543	-60.29	1.36	12	0.05	-28.00	1239.00	4015	20240423	-57.96	1623	20240805	4.00	4015	-57.96	20240423	1623	4.00	20240805	3200	-47.25	20240529	439	284.51	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
134	20241008	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	2	2	0.12	22861682	13553	32.16	1685	1701	1674	2190	1180	1685	1686.84	1.36	-3595	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	543	-60.25	1.36	12	0.04	-28.00	1239.00	4015	20240423	-57.98	1623	20240805	3.94	4015	-57.98	20240423	1623	3.94	20240805	3200	-47.28	20240529	439	284.28	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
135	20241008	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	4	2	0.24	15236064	9032	21.43	1685	1701	1674	2190	1180	1685	1686.90	1.36	-451	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	543	-60.32	1.36	12	0.03	-28.00	1239.00	4015	20240423	-57.93	1623	20240805	4.07	4015	-57.93	20240423	1623	4.07	20240805	3200	-47.22	20240529	439	284.74	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
136	20241008	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	0	3	0.00	7739204	4605	10.93	1685	1685	1674	2190	1180	1685	1680.61	1.36	930	1703	1694	1681	1672	1659	1698	1676	161	505	500	1010	1	1	32163769	542	-60.18	1.36	12	0.01	-28.00	1239.00	4015	20240423	-58.03	1623	20240805	3.82	4015	-58.03	20240423	1623	3.82	20240805	3200	-47.34	20240529	439	283.83	20240416	1.68	N	363260	500	160 억	436080	N	N	N	00	N
137	20241007	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	8	2	0.48	70650517	42130	75.65	1677	1690	1668	2180	1174	1677	1676.96	1.32	10801	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	542	-60.18	1.36	12	0.13	-28.00	1239.00	4015	20240423	-58.03	1623	20240805	3.82	4015	-58.03	20240423	1623	3.82	20240805	3200	-47.34	20240529	439	283.83	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
138	20241007	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	0	3	0.00	66838665	39861	71.57	1677	1690	1668	2180	1174	1677	1676.79	1.32	11620	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	539	-59.89	1.35	12	0.12	-28.00	1239.00	4015	20240423	-58.23	1623	20240805	3.33	4015	-58.23	20240423	1623	3.33	20240805	3200	-47.59	20240529	439	282.00	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
139	20241007	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-2	5	-0.12	45918046	27374	49.15	1677	1690	1668	2180	1174	1677	1677.43	1.32	4819	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	539	-59.82	1.35	12	0.09	-28.00	1239.00	4015	20240423	-58.28	1623	20240805	3.20	4015	-58.28	20240423	1623	3.20	20240805	3200	-47.66	20240529	439	281.55	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
140	20241007	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	4	2	0.24	35173962	20962	37.64	1677	1690	1668	2180	1174	1677	1677.99	1.32	-129	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	541	-60.04	1.36	12	0.07	-28.00	1239.00	4015	20240423	-58.13	1623	20240805	3.57	4015	-58.13	20240423	1623	3.57	20240805	3200	-47.47	20240529	439	282.92	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
141	20241007	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	-3	5	-0.18	29936509	17837	32.03	1677	1690	1668	2180	1174	1677	1678.34	1.32	-218	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	538	-59.79	1.35	12	0.06	-28.00	1239.00	4015	20240423	-58.31	1623	20240805	3.14	4015	-58.31	20240423	1623	3.14	20240805	3200	-47.69	20240529	439	281.32	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
142	20241007	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	13	2	0.78	27405167	16333	29.33	1677	1690	1668	2180	1174	1677	1677.90	1.32	-995	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	544	-60.36	1.36	12	0.05	-28.00	1239.00	4015	20240423	-57.91	1623	20240805	4.13	4015	-57.91	20240423	1623	4.13	20240805	3200	-47.19	20240529	439	284.97	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
143	20241007	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	2	2	0.12	18564595	11076	19.89	1677	1690	1668	2180	1174	1677	1676.11	1.32	-4626	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	540	-59.96	1.36	12	0.03	-28.00	1239.00	4015	20240423	-58.18	1623	20240805	3.45	4015	-58.18	20240423	1623	3.45	20240805	3200	-47.53	20240529	439	282.46	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
144	20241007	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1686	9	2	0.54	12544705	7481	13.43	1677	1690	1669	2180	1174	1677	1676.88	1.32	-3840	1736	1706	1688	1658	1640	1697	1649	161	503	500	1000	1	1	32163769	542	-60.21	1.36	12	0.02	-28.00	1239.00	4015	20240423	-58.01	1623	20240805	3.88	4015	-58.01	20240423	1623	3.88	20240805	3200	-47.31	20240529	439	284.05	20240416	1.67	N	363260	500	160 억	425279	N	N	N	00	N
145	20241004	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-28	5	-1.64	93645601	55663	28.65	1698	1718	1670	2215	1194	1705	1682.36	1.42	-31571	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	539	-59.89	1.35	12	0.17	-28.00	1239.00	4015	20240423	-58.23	1623	20240805	3.33	4015	-58.23	20240423	1623	3.33	20240805	3200	-47.59	20240529	439	282.00	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
146	20241004	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-28	5	-1.64	88153606	52381	26.96	1698	1718	1671	2215	1194	1705	1682.93	1.42	-30196	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	539	-59.89	1.35	12	0.16	-28.00	1239.00	4015	20240423	-58.23	1623	20240805	3.33	4015	-58.23	20240423	1623	3.33	20240805	3200	-47.59	20240529	439	282.00	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
147	20241004	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-24	5	-1.41	58869686	34875	17.95	1698	1718	1671	2215	1194	1705	1688.02	1.42	-22556	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	541	-60.04	1.36	12	0.11	-28.00	1239.00	4015	20240423	-58.13	1623	20240805	3.57	4015	-58.13	20240423	1623	3.57	20240805	3200	-47.47	20240529	439	282.92	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
148	20241004	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-22	5	-1.29	36530180	21551	11.09	1698	1718	1681	2215	1194	1705	1695.06	1.42	-13483	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	541	-60.11	1.36	12	0.07	-28.00	1239.00	4015	20240423	-58.08	1623	20240805	3.70	4015	-58.08	20240423	1623	3.70	20240805	3200	-47.41	20240529	439	283.37	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
149	20241004	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-4	5	-0.23	26103118	15371	7.91	1698	1718	1681	2215	1194	1705	1698.21	1.42	-8843	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	547	-60.75	1.37	12	0.05	-28.00	1239.00	4015	20240423	-57.63	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
150	20241004	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-3	5	-0.18	23572138	13877	7.14	1698	1718	1681	2215	1194	1705	1698.65	1.42	-8378	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	547	-60.79	1.37	12	0.04	-28.00	1239.00	4015	20240423	-57.61	1623	20240805	4.87	4015	-57.61	20240423	1623	4.87	20240805	3200	-46.81	20240529	439	287.70	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
151	20241004	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-6	5	-0.35	16486237	9704	4.99	1698	1718	1681	2215	1194	1705	1698.91	1.42	-5953	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	546	-60.68	1.37	12	0.03	-28.00	1239.00	4015	20240423	-57.68	1623	20240805	4.68	4015	-57.68	20240423	1623	4.68	20240805	3200	-46.91	20240529	439	287.02	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
152	20241004	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	11	2	0.65	3680002	2167	1.12	1698	1718	1698	2215	1194	1705	1698.20	1.42	-456	1904	1804	1732	1632	1560	1768	1596	161	510	500	1020	1	1	32163769	552	-61.29	1.38	12	0.01	-28.00	1239.00	4015	20240423	-57.26	1623	20240805	5.73	4015	-57.26	20240423	1623	5.73	20240805	3200	-46.38	20240529	439	290.89	20240416	1.65	N	363260	500	160 억	456850	N	N	N	00	N
153	20241002	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-92	5	-5.12	332674554	192248	347.95	1780	1832	1660	2335	1258	1797	1730.54	1.37	16074	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	548	-60.89	1.38	12	0.60	-28.00	1239.00	4020	20230920	-57.59	1623	20240805	5.05	4015	-57.53	20240423	1623	5.05	20240805	3200	-46.72	20240529	439	288.38	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
154	20241002	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-85	5	-4.73	313935061	181264	328.07	1780	1832	1660	2335	1258	1797	1731.92	1.37	16040	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	551	-61.14	1.38	12	0.56	-28.00	1239.00	4020	20230920	-57.41	1623	20240805	5.48	4015	-57.36	20240423	1623	5.48	20240805	3200	-46.50	20240529	439	289.98	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
155	20241002	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-72	5	-4.01	284700673	164253	297.29	1780	1832	1660	2335	1258	1797	1733.31	1.37	22683	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	555	-61.61	1.39	12	0.51	-28.00	1239.00	4020	20230920	-57.09	1623	20240805	6.28	4015	-57.04	20240423	1623	6.28	20240805	3200	-46.09	20240529	439	292.94	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
156	20241002	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-69	5	-3.84	249592743	143881	260.41	1780	1832	1660	2335	1258	1797	1734.72	1.37	12152	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	556	-61.71	1.39	12	0.45	-28.00	1239.00	4020	20230920	-57.01	1623	20240805	6.47	4015	-56.96	20240423	1623	6.47	20240805	3200	-46.00	20240529	439	293.62	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
157	20241002	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-32	5	-1.78	52706798	30176	54.62	1780	1783	1734	2335	1258	1797	1746.65	1.37	4574	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	568	-63.04	1.42	12	0.09	-28.00	1239.00	4020	20230920	-56.09	1623	20240805	8.75	4015	-56.04	20240423	1623	8.75	20240805	3200	-44.84	20240529	439	302.05	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
158	20241002	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-42	5	-2.34	51348013	29400	53.21	1780	1783	1734	2335	1258	1797	1746.53	1.37	4578	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	564	-62.68	1.42	12	0.09	-28.00	1239.00	4020	20230920	-56.34	1623	20240805	8.13	4015	-56.29	20240423	1623	8.13	20240805	3200	-45.16	20240529	439	299.77	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
159	20241002	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-21	5	-1.17	44470577	25455	46.07	1780	1781	1734	2335	1258	1797	1747.03	1.37	4866	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	571	-63.43	1.43	12	0.08	-28.00	1239.00	4020	20230920	-55.82	1623	20240805	9.43	4015	-55.77	20240423	1623	9.43	20240805	3200	-44.50	20240529	439	304.56	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N
160	20241002	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-33	5	-1.84	14266866	8147	14.75	1780	1781	1734	2335	1258	1797	1751.18	1.37	2769	1931	1863	1811	1743	1691	1838	1718	161	538	500	1070	1	1	32163769	567	-63.00	1.42	12	0.03	-28.00	1239.00	4020	20230920	-56.12	1623	20240805	8.69	4015	-56.06	20240423	1623	8.69	20240805	3200	-44.88	20240529	439	301.82	20240416	1.66	N	363260	500	160 억	440754	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History