KissMeData/418470/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13920	-250	5	-1.76	1267316590	90550	36.55	14150	14220	13860	18420	9920	14170	13995.97	0.50	-9802	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1183	6.76	2.02	12	1.07	2060.00	6881.00	36000	20240119	-61.33	13100	20241029	6.26	36000	-61.33	20240119	13100	6.26	20241029	36000	-61.33	20240119	13100	6.26	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
3	20241031	151424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	-210	5	-1.48	1221125630	87235	35.21	14150	14220	13860	18420	9920	14170	13997.73	0.50	-9656	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1187	6.78	2.03	12	1.03	2060.00	6881.00	36000	20240119	-61.22	13100	20241029	6.56	36000	-61.22	20240119	13100	6.56	20241029	36000	-61.22	20240119	13100	6.56	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
4	20241031	141421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14020	-150	5	-1.06	1004418350	71786	28.98	14150	14220	13860	18420	9920	14170	13991.36	0.50	-6506	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1192	6.81	2.04	12	0.84	2060.00	6881.00	36000	20240119	-61.06	13100	20241029	7.02	36000	-61.06	20240119	13100	7.02	20241029	36000	-61.06	20240119	13100	7.02	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
5	20241031	131423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	-160	5	-1.13	944155320	67488	27.24	14150	14220	13860	18420	9920	14170	13989.45	0.50	-7198	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1191	6.80	2.04	12	0.79	2060.00	6881.00	36000	20240119	-61.08	13100	20241029	6.95	36000	-61.08	20240119	13100	6.95	20241029	36000	-61.08	20240119	13100	6.95	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
6	20241031	121418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	-170	5	-1.20	773469560	55326	22.33	14150	14220	13860	18420	9920	14170	13979.55	0.50	-6477	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1190	6.80	2.03	12	0.65	2060.00	6881.00	36000	20240119	-61.11	13100	20241029	6.87	36000	-61.11	20240119	13100	6.87	20241029	36000	-61.11	20240119	13100	6.87	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
7	20241031	111418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14020	-150	5	-1.06	707429030	50612	20.43	14150	14220	13860	18420	9920	14170	13976.75	0.50	-5669	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1192	6.81	2.04	12	0.60	2060.00	6881.00	36000	20240119	-61.06	13100	20241029	7.02	36000	-61.06	20240119	13100	7.02	20241029	36000	-61.06	20240119	13100	7.02	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
8	20241031	101421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	-240	5	-1.69	417712340	29876	12.06	14150	14220	13860	18420	9920	14170	13980.30	0.50	-5399	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1184	6.76	2.02	12	0.35	2060.00	6881.00	36000	20240119	-61.31	13100	20241029	6.34	36000	-61.31	20240119	13100	6.34	20241029	36000	-61.31	20240119	13100	6.34	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
9	20241031	091418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14210	40	2	0.28	145916670	10418	4.21	14150	14220	13890	18420	9920	14170	14003.08	0.50	-1593	14816	14492	14076	13752	13336	14655	13915	42	4250	500	8780	10	1	8499289	1208	6.90	2.07	12	0.12	2060.00	6881.00	36000	20240119	-60.53	13100	20241029	8.47	36000	-60.53	20240119	13100	8.47	20241029	36000	-60.53	20240119	13100	8.47	20241029	8.34	N	418470	500	42 억	42907	N	N	0	N	N
10	20241030	161412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	390	2	2.83	3480469200	245453	141.15	13660	14400	13660	17910	9650	13780	14180.16	0.39	6486	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1204	6.88	2.06	12	2.89	2060.00	6881.00	36000	20240119	-60.64	13100	20241029	8.17	36000	-60.64	20240119	13100	8.17	20241029	36000	-60.64	20240119	13100	8.17	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
11	20241030	151448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	420	2	3.05	3349568280	236226	135.84	13660	14400	13660	17910	9650	13780	14179.90	0.39	7929	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1207	6.89	2.06	12	2.78	2060.00	6881.00	36000	20240119	-60.56	13100	20241029	8.40	36000	-60.56	20240119	13100	8.40	20241029	36000	-60.56	20240119	13100	8.40	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
12	20241030	141423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14070	290	2	2.10	2948232200	207896	119.55	13660	14400	13660	17910	9650	13780	14181.73	0.39	13670	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1196	6.83	2.04	12	2.45	2060.00	6881.00	36000	20240119	-60.92	13100	20241029	7.40	36000	-60.92	20240119	13100	7.40	20241029	36000	-60.92	20240119	13100	7.40	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
13	20241030	131430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14120	340	2	2.47	2802344200	197533	113.59	13660	14400	13660	17910	9650	13780	14187.19	0.39	13787	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1200	6.85	2.05	12	2.32	2060.00	6881.00	36000	20240119	-60.78	13100	20241029	7.79	36000	-60.78	20240119	13100	7.79	20241029	36000	-60.78	20240119	13100	7.79	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
14	20241030	121447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	370	2	2.69	2673430740	188417	108.35	13660	14400	13660	17910	9650	13780	14189.41	0.39	13856	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1203	6.87	2.06	12	2.22	2060.00	6881.00	36000	20240119	-60.69	13100	20241029	8.02	36000	-60.69	20240119	13100	8.02	20241029	36000	-60.69	20240119	13100	8.02	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
15	20241030	111424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14240	460	2	3.34	2459570190	173336	99.68	13660	14400	13660	17910	9650	13780	14190.16	0.39	13725	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1210	6.91	2.07	12	2.04	2060.00	6881.00	36000	20240119	-60.44	13100	20241029	8.70	36000	-60.44	20240119	13100	8.70	20241029	36000	-60.44	20240119	13100	8.70	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
16	20241030	101414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14240	460	2	3.34	2222002680	156670	90.09	13660	14400	13660	17910	9650	13780	14183.29	0.39	11369	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1210	6.91	2.07	12	1.84	2060.00	6881.00	36000	20240119	-60.44	13100	20241029	8.70	36000	-60.44	20240119	13100	8.70	20241029	36000	-60.44	20240119	13100	8.70	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
17	20241030	091423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	400	2	2.90	1077197290	76419	43.94	13660	14300	13660	17910	9650	13780	14096.89	0.39	2241	14406	14092	13596	13282	12786	14250	13440	42	4130	500	8540	10	1	8499289	1205	6.88	2.06	12	0.90	2060.00	6881.00	36000	20240119	-60.61	13100	20241029	8.24	36000	-60.61	20240119	13100	8.24	20241029	36000	-60.61	20240119	13100	8.24	20241029	8.42	N	418470	500	42 억	33440	N	N	0	N	N
18	20241029	161328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13780	330	2	2.45	2297022610	170189	147.68	13450	13910	13100	17480	9420	13450	13496.40	0.21	17137	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1171	6.69	2.00	12	2.00	2060.00	6881.00	36000	20240119	-61.72	13100	20241029	5.19	36000	-61.72	20240119	13100	5.19	20241029	36000	-61.72	20240119	13100	5.19	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
19	20241029	151349	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13810	360	2	2.68	2120096510	157381	136.57	13450	13850	13100	17480	9420	13450	13471.11	0.21	17642	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1174	6.70	2.01	12	1.85	2060.00	6881.00	36000	20240119	-61.64	13100	20241029	5.42	36000	-61.64	20240119	13100	5.42	20241029	36000	-61.64	20240119	13100	5.42	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
20	20241029	141149	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13620	170	2	1.26	1693526350	126309	109.61	13450	13740	13100	17480	9420	13450	13407.80	0.21	7046	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1158	6.61	1.98	12	1.49	2060.00	6881.00	36000	20240119	-62.17	13100	20241029	3.97	36000	-62.17	20240119	13100	3.97	20241029	36000	-62.17	20240119	13100	3.97	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
21	20241029	131338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13570	120	2	0.89	1538733270	114962	99.76	13450	13740	13100	17480	9420	13450	13384.71	0.21	2767	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1153	6.59	1.97	12	1.35	2060.00	6881.00	36000	20240119	-62.31	13100	20241029	3.59	36000	-62.31	20240119	13100	3.59	20241029	36000	-62.31	20240119	13100	3.59	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
22	20241029	121338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13680	230	2	1.71	1402087070	104927	91.05	13450	13740	13100	17480	9420	13450	13362.50	0.21	2221	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1163	6.64	1.99	12	1.23	2060.00	6881.00	36000	20240119	-62.00	13100	20241029	4.43	36000	-62.00	20240119	13100	4.43	20241029	36000	-62.00	20240119	13100	4.43	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
23	20241029	111401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13460	10	2	0.07	1142217790	85830	74.48	13450	13580	13100	17480	9420	13450	13307.90	0.21	-3292	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1144	6.53	1.96	12	1.01	2060.00	6881.00	36000	20240119	-62.61	13100	20241029	2.75	36000	-62.61	20240119	13100	2.75	20241029	36000	-62.61	20240119	13100	2.75	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
24	20241029	101336	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13400	-50	5	-0.37	861288720	65002	56.41	13450	13480	13100	17480	9420	13450	13250.18	0.21	-7813	13663	13556	13473	13366	13283	13610	13420	42	4030	500	8330	10	1	8499289	1139	6.50	1.95	12	0.76	2060.00	6881.00	36000	20240119	-62.78	13100	20241029	2.29	36000	-62.78	20240119	13100	2.29	20241029	36000	-62.78	20240119	13100	2.29	20241029	8.55	N	418470	500	42 억	17536	N	N	0	N	N
25	20241028	161320	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13450	40	2	0.30	1502299890	111522	54.03	13410	13580	13390	17430	9390	13410	13470.94	0.12	7395	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1143	6.53	1.95	12	1.31	2060.00	6881.00	36000	20240119	-62.64	13390	20241028	0.45	36000	-62.64	20240119	13390	0.45	20241028	36000	-62.64	20240119	13390	0.45	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
26	20241028	151334	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	60	2	0.45	1472617830	109316	52.96	13410	13580	13390	17430	9390	13410	13471.22	0.12	7475	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1145	6.54	1.96	12	1.29	2060.00	6881.00	36000	20240119	-62.58	13390	20241028	0.60	36000	-62.58	20240119	13390	0.60	20241028	36000	-62.58	20240119	13390	0.60	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
27	20241028	141336	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13490	80	2	0.60	1257810100	93353	45.23	13410	13580	13390	17430	9390	13410	13473.72	0.12	7331	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1147	6.55	1.96	12	1.10	2060.00	6881.00	36000	20240119	-62.53	13390	20241028	0.75	36000	-62.53	20240119	13390	0.75	20241028	36000	-62.53	20240119	13390	0.75	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
28	20241028	131329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13440	30	2	0.22	1058086900	78509	38.04	13410	13580	13390	17430	9390	13410	13477.29	0.12	6248	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1142	6.52	1.95	12	0.92	2060.00	6881.00	36000	20240119	-62.67	13390	20241028	0.37	36000	-62.67	20240119	13390	0.37	20241028	36000	-62.67	20240119	13390	0.37	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
29	20241028	121330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13500	90	2	0.67	944138390	70039	33.93	13410	13580	13390	17430	9390	13410	13480.21	0.12	4797	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1147	6.55	1.96	12	0.82	2060.00	6881.00	36000	20240119	-62.50	13390	20241028	0.82	36000	-62.50	20240119	13390	0.82	20241028	36000	-62.50	20240119	13390	0.82	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
30	20241028	111118	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	60	2	0.45	701113990	51973	25.18	13410	13580	13390	17430	9390	13410	13490.01	0.12	1715	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1145	6.54	1.96	12	0.61	2060.00	6881.00	36000	20240119	-62.58	13390	20241028	0.60	36000	-62.58	20240119	13390	0.60	20241028	36000	-62.58	20240119	13390	0.60	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
31	20241028	101315	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13570	160	2	1.19	492370480	36508	17.69	13410	13580	13390	17430	9390	13410	13486.71	0.12	1752	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1153	6.59	1.97	12	0.43	2060.00	6881.00	36000	20240119	-62.31	13390	20241028	1.34	36000	-62.31	20240119	13390	1.34	20241028	36000	-62.31	20240119	13390	1.34	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
32	20241028	091326	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	60	2	0.45	145312010	10818	5.24	13410	13510	13390	17430	9390	13410	13432.49	0.12	275	13956	13682	13546	13272	13136	13615	13205	42	4020	500	8310	10	1	8499289	1145	6.54	1.96	12	0.13	2060.00	6881.00	36000	20240119	-62.58	13390	20241028	0.60	36000	-62.58	20240119	13390	0.60	20241028	36000	-62.58	20240119	13390	0.60	20241028	8.44	N	418470	500	42 억	10141	N	N	0	N	N
33	20241025	161327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13410	-220	5	-1.61	2701387660	198909	80.67	13600	13820	13410	17710	9550	13630	13583.50	0.20	-7036	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1140	6.51	1.95	12	2.34	2060.00	6881.00	36000	20240119	-62.75	13410	20241025	0.00	36000	-62.75	20240119	13410	0.00	20241025	36000	-62.75	20240119	13410	0.00	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
34	20241025	151332	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	-160	5	-1.17	2486491140	182908	74.18	13600	13820	13460	17710	9550	13630	13594.05	0.20	-8113	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1145	6.54	1.96	12	2.15	2060.00	6881.00	36000	20240119	-62.58	13460	20241025	0.07	36000	-62.58	20240119	13460	0.07	20241025	36000	-62.58	20240119	13460	0.07	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
35	20241025	141329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13610	-20	5	-0.15	2126710470	156309	63.40	13600	13820	13490	17710	9550	13630	13605.68	0.20	-6067	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1157	6.61	1.98	12	1.84	2060.00	6881.00	36000	20240119	-62.19	13490	20241025	0.89	36000	-62.19	20240119	13490	0.89	20241025	36000	-62.19	20240119	13490	0.89	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
36	20241025	131330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13650	20	2	0.15	1879751030	138135	56.02	13600	13820	13490	17710	9550	13630	13607.94	0.20	-2510	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1160	6.63	1.98	12	1.63	2060.00	6881.00	36000	20240119	-62.08	13490	20241025	1.19	36000	-62.08	20240119	13490	1.19	20241025	36000	-62.08	20240119	13490	1.19	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
37	20241025	121333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13690	60	2	0.44	1648214810	121193	49.15	13600	13820	13490	17710	9550	13630	13599.71	0.20	-945	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1164	6.65	1.99	12	1.43	2060.00	6881.00	36000	20240119	-61.97	13490	20241025	1.48	36000	-61.97	20240119	13490	1.48	20241025	36000	-61.97	20240119	13490	1.48	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
38	20241025	111327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13530	-100	5	-0.73	1164201890	85811	34.80	13600	13710	13490	17710	9550	13630	13566.43	0.20	-3286	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1150	6.57	1.97	12	1.01	2060.00	6881.00	36000	20240119	-62.42	13490	20241025	0.30	36000	-62.42	20240119	13490	0.30	20241025	36000	-62.42	20240119	13490	0.30	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
39	20241025	101327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13680	50	2	0.37	849110230	62607	25.39	13600	13710	13490	17710	9550	13630	13561.63	0.20	-3575	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1163	6.64	1.99	12	0.74	2060.00	6881.00	36000	20240119	-62.00	13490	20241025	1.41	36000	-62.00	20240119	13490	1.41	20241025	36000	-62.00	20240119	13490	1.41	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
40	20241025	091330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13510	-120	5	-0.88	347712720	25650	10.40	13600	13710	13490	17710	9550	13630	13553.56	0.20	-2812	14343	13986	13803	13446	13263	13895	13355	42	4080	500	8450	10	1	8499289	1148	6.56	1.96	12	0.30	2060.00	6881.00	36000	20240119	-62.47	13490	20241025	0.15	36000	-62.47	20240119	13490	0.15	20241025	36000	-62.47	20240119	13490	0.15	20241025	8.68	N	418470	500	42 억	17171	N	N	0	N	N
41	20241024	161301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	-350	5	-2.50	3323913820	240667	124.93	13910	14160	13620	18170	9790	13980	13812.17	0.29	-7750	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1158	6.62	1.98	12	2.83	2060.00	6881.00	36000	20240119	-62.14	13520	20240805	0.81	36000	-62.14	20240119	13520	0.81	20240805	36000	-62.14	20240119	13520	0.81	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
42	20241024	151314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13720	-260	5	-1.86	3070316470	222147	115.31	13910	14160	13620	18170	9790	13980	13821.10	0.29	-9002	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1166	6.66	1.99	12	2.61	2060.00	6881.00	36000	20240119	-61.89	13520	20240805	1.48	36000	-61.89	20240119	13520	1.48	20240805	36000	-61.89	20240119	13520	1.48	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
43	20241024	141300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	-280	5	-2.00	2452265470	176915	91.83	13910	14160	13670	18170	9790	13980	13861.26	0.29	-10738	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1164	6.65	1.99	12	2.08	2060.00	6881.00	36000	20240119	-61.94	13520	20240805	1.33	36000	-61.94	20240119	13520	1.33	20240805	36000	-61.94	20240119	13520	1.33	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
44	20241024	131313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13750	-230	5	-1.65	1975789260	142172	73.80	13910	14160	13700	18170	9790	13980	13897.18	0.29	-12063	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1169	6.67	2.00	12	1.67	2060.00	6881.00	36000	20240119	-61.81	13520	20240805	1.70	36000	-61.81	20240119	13520	1.70	20240805	36000	-61.81	20240119	13520	1.70	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
45	20241024	121306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-110	5	-0.79	1530777050	109833	57.01	13910	14160	13740	18170	9790	13980	13937.31	0.29	-8023	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1179	6.73	2.02	12	1.29	2060.00	6881.00	36000	20240119	-61.47	13520	20240805	2.59	36000	-61.47	20240119	13520	2.59	20240805	36000	-61.47	20240119	13520	2.59	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
46	20241024	111306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	-100	5	-0.72	1437146010	103083	53.51	13910	14160	13740	18170	9790	13980	13941.64	0.29	-7608	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1180	6.74	2.02	12	1.21	2060.00	6881.00	36000	20240119	-61.44	13520	20240805	2.66	36000	-61.44	20240119	13520	2.66	20240805	36000	-61.44	20240119	13520	2.66	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
47	20241024	101138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-110	5	-0.79	1094967330	78404	40.70	13910	14160	13740	18170	9790	13980	13965.71	0.29	-4802	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1179	6.73	2.02	12	0.92	2060.00	6881.00	36000	20240119	-61.47	13520	20240805	2.59	36000	-61.47	20240119	13520	2.59	20240805	36000	-61.47	20240119	13520	2.59	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
48	20241024	091405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	10	2	0.07	404736700	29190	15.15	13910	14040	13740	18170	9790	13980	13865.59	0.29	-4800	14300	14140	13980	13820	13660	14220	13900	42	4190	500	8660	10	1	8499289	1189	6.79	2.03	12	0.34	2060.00	6881.00	36000	20240119	-61.14	13520	20240805	3.48	36000	-61.14	20240119	13520	3.48	20240805	36000	-61.14	20240119	13520	3.48	20240805	8.77	N	418470	500	42 억	24825	N	N	0	N	N
49	20241023	161310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	0	3	0.00	2597860530	185807	34.97	13910	14140	13820	18170	9790	13980	13981.57	0.09	16599	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1188	6.79	2.03	12	2.19	2060.00	6881.00	36000	20240119	-61.17	13520	20240805	3.40	36000	-61.17	20240119	13520	3.40	20240805	36000	-61.17	20240119	13520	3.40	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
50	20241023	151336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	10	2	0.07	2350606620	168120	31.64	13910	14140	13820	18170	9790	13980	13981.72	0.09	16455	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1189	6.79	2.03	12	1.98	2060.00	6881.00	36000	20240119	-61.14	13520	20240805	3.48	36000	-61.14	20240119	13520	3.48	20240805	36000	-61.14	20240119	13520	3.48	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
51	20241023	141341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	50	2	0.36	2061176700	147472	27.76	13910	14140	13820	18170	9790	13980	13976.73	0.09	16076	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1192	6.81	2.04	12	1.74	2060.00	6881.00	36000	20240119	-61.03	13520	20240805	3.77	36000	-61.03	20240119	13520	3.77	20240805	36000	-61.03	20240119	13520	3.77	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
52	20241023	131321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	10	2	0.07	1826137900	130713	24.60	13910	14140	13820	18170	9790	13980	13970.59	0.09	11401	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1189	6.79	2.03	12	1.54	2060.00	6881.00	36000	20240119	-61.14	13520	20240805	3.48	36000	-61.14	20240119	13520	3.48	20240805	36000	-61.14	20240119	13520	3.48	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
53	20241023	121317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	0	3	0.00	1666421390	119281	22.45	13910	14140	13820	18170	9790	13980	13970.55	0.09	11958	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1188	6.79	2.03	12	1.40	2060.00	6881.00	36000	20240119	-61.17	13520	20240805	3.40	36000	-61.17	20240119	13520	3.40	20240805	36000	-61.17	20240119	13520	3.40	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
54	20241023	111311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	10	2	0.07	1509782940	108085	20.34	13910	14140	13820	18170	9790	13980	13968.48	0.09	11008	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1189	6.79	2.03	12	1.27	2060.00	6881.00	36000	20240119	-61.14	13520	20240805	3.48	36000	-61.14	20240119	13520	3.48	20240805	36000	-61.14	20240119	13520	3.48	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
55	20241023	101315	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	70	2	0.50	1138189570	81430	15.33	13910	14140	13820	18170	9790	13980	13977.52	0.09	9145	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1194	6.82	2.04	12	0.96	2060.00	6881.00	36000	20240119	-60.97	13520	20240805	3.92	36000	-60.97	20240119	13520	3.92	20240805	36000	-60.97	20240119	13520	3.92	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
56	20241023	091315	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	50	2	0.36	327616750	23437	4.41	13910	14070	13910	18170	9790	13980	13978.61	0.09	1721	15000	14490	14220	13710	13440	14355	13575	42	4190	500	8660	10	1	8499289	1192	6.81	2.04	12	0.28	2060.00	6881.00	36000	20240119	-61.03	13520	20240805	3.77	36000	-61.03	20240119	13520	3.77	20240805	36000	-61.03	20240119	13520	3.77	20240805	8.60	N	418470	500	42 억	7480	N	N	1	N	N
57	20241022	161259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	-490	5	-3.39	7357052570	515315	165.40	14330	14730	13950	18810	10130	14470	14277.96	0.43	-29272	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1188	6.79	2.03	12	6.06	2060.00	6881.00	36000	20240119	-61.17	13520	20240805	3.40	36000	-61.17	20240119	13520	3.40	20240805	36000	-61.17	20240119	13520	3.40	20240805	8.71	N	418470	500	42 억	36399	N	N	1	N	N
58	20241022	151317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	-490	5	-3.39	7079383310	495436	159.02	14330	14730	13970	18810	10130	14470	14289.05	0.43	-30042	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1188	6.79	2.03	12	5.83	2060.00	6881.00	36000	20240119	-61.17	13520	20240805	3.40	36000	-61.17	20240119	13520	3.40	20240805	36000	-61.17	20240119	13520	3.40	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
59	20241022	141317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	-380	5	-2.63	6268543050	437571	140.44	14330	14730	14050	18810	10130	14470	14325.64	0.43	-26343	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1198	6.84	2.05	12	5.15	2060.00	6881.00	36000	20240119	-60.86	13520	20240805	4.22	36000	-60.86	20240119	13520	4.22	20240805	36000	-60.86	20240119	13520	4.22	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
60	20241022	131316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14110	-360	5	-2.49	5849431540	407797	130.89	14330	14730	14050	18810	10130	14470	14343.85	0.43	-27871	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1199	6.85	2.05	12	4.80	2060.00	6881.00	36000	20240119	-60.81	13520	20240805	4.36	36000	-60.81	20240119	13520	4.36	20240805	36000	-60.81	20240119	13520	4.36	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
61	20241022	121311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14320	-150	5	-1.04	5231267110	364146	116.88	14330	14730	14050	18810	10130	14470	14365.73	0.43	-27696	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1217	6.95	2.08	12	4.28	2060.00	6881.00	36000	20240119	-60.22	13520	20240805	5.92	36000	-60.22	20240119	13520	5.92	20240805	36000	-60.22	20240119	13520	5.92	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
62	20241022	111306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14320	-150	5	-1.04	2629480910	185022	59.38	14330	14540	14050	18810	10130	14470	14211.14	0.43	-10609	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1217	6.95	2.08	12	2.18	2060.00	6881.00	36000	20240119	-60.22	13520	20240805	5.92	36000	-60.22	20240119	13520	5.92	20240805	36000	-60.22	20240119	13520	5.92	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
63	20241022	101309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	-370	5	-2.56	2044164290	143672	46.11	14330	14540	14050	18810	10130	14470	14227.29	0.43	-9362	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1198	6.84	2.05	12	1.69	2060.00	6881.00	36000	20240119	-60.83	13520	20240805	4.29	36000	-60.83	20240119	13520	4.29	20240805	36000	-60.83	20240119	13520	4.29	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
64	20241022	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14170	-300	5	-2.07	736054500	51538	16.54	14330	14540	14140	18810	10130	14470	14280.25	0.43	-8923	14943	14706	14563	14326	14183	14635	14255	42	4340	500	8970	10	1	8499289	1204	6.88	2.06	12	0.61	2060.00	6881.00	36000	20240119	-60.64	13520	20240805	4.81	36000	-60.64	20240119	13520	4.81	20240805	36000	-60.64	20240119	13520	4.81	20240805	8.71	N	418470	500	42 억	36399	N	N	0	N	N
65	20241021	161254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	-380	5	-2.56	4193399760	287312	68.10	14710	14800	14420	19300	10400	14850	14598.83	0.39	3462	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1230	7.02	2.10	12	3.38	2060.00	6881.00	36000	20240119	-59.81	13520	20240805	7.03	36000	-59.81	20240119	13520	7.03	20240805	36000	-59.81	20240119	13520	7.03	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
66	20241021	151304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-270	5	-1.82	3664345700	250796	59.44	14710	14800	14420	19300	10400	14850	14610.78	0.39	-1970	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1239	7.08	2.12	12	2.95	2060.00	6881.00	36000	20240119	-59.50	13520	20240805	7.84	36000	-59.50	20240119	13520	7.84	20240805	36000	-59.50	20240119	13520	7.84	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
67	20241021	141306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14630	-220	5	-1.48	3073940350	210334	49.85	14710	14800	14420	19300	10400	14850	14614.47	0.39	-5953	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1243	7.10	2.13	12	2.47	2060.00	6881.00	36000	20240119	-59.36	13520	20240805	8.21	36000	-59.36	20240119	13520	8.21	20240805	36000	-59.36	20240119	13520	8.21	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
68	20241021	131303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14660	-190	5	-1.28	2850758820	195097	46.24	14710	14800	14420	19300	10400	14850	14611.90	0.39	-5873	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1246	7.12	2.13	12	2.30	2060.00	6881.00	36000	20240119	-59.28	13520	20240805	8.43	36000	-59.28	20240119	13520	8.43	20240805	36000	-59.28	20240119	13520	8.43	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
69	20241021	121302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14720	-130	5	-0.88	2599752670	178037	42.20	14710	14800	14420	19300	10400	14850	14602.19	0.39	-5948	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1251	7.15	2.14	12	2.09	2060.00	6881.00	36000	20240119	-59.11	13520	20240805	8.88	36000	-59.11	20240119	13520	8.88	20240805	36000	-59.11	20240119	13520	8.88	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
70	20241021	111255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14680	-170	5	-1.14	2344871160	160765	38.10	14710	14790	14420	19300	10400	14850	14585.56	0.39	-5192	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1248	7.13	2.13	12	1.89	2060.00	6881.00	36000	20240119	-59.22	13520	20240805	8.58	36000	-59.22	20240119	13520	8.58	20240805	36000	-59.22	20240119	13520	8.58	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
71	20241021	101301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14630	-220	5	-1.48	1900240610	130429	30.91	14710	14790	14420	19300	10400	14850	14568.96	0.39	-7310	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1243	7.10	2.13	12	1.53	2060.00	6881.00	36000	20240119	-59.36	13520	20240805	8.21	36000	-59.36	20240119	13520	8.21	20240805	36000	-59.36	20240119	13520	8.21	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
72	20241021	091258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14450	-400	5	-2.69	1219179070	83593	19.81	14710	14790	14420	19300	10400	14850	14584.42	0.39	-6740	15350	15100	14890	14640	14430	14995	14535	42	4450	500	9200	10	1	8499289	1228	7.01	2.10	12	0.98	2060.00	6881.00	36000	20240119	-59.86	13520	20240805	6.88	36000	-59.86	20240119	13520	6.88	20240805	36000	-59.86	20240119	13520	6.88	20240805	8.37	N	418470	500	42 억	33327	N	N	0	N	N
73	20241018	161256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14850	-290	5	-1.92	5984801090	402169	25.73	15000	15140	14680	19680	10600	15140	14881.46	0.07	27453	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1262	7.21	2.16	12	4.73	2060.00	6881.00	36000	20240119	-58.75	13520	20240805	9.84	36000	-58.75	20240119	13520	9.84	20240805	36000	-58.75	20240119	13520	9.84	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
74	20241018	151330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-330	5	-2.18	5678637960	381524	24.41	15000	15140	14680	19680	10600	15140	14884.05	0.07	24776	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1259	7.19	2.15	12	4.49	2060.00	6881.00	36000	20240119	-58.86	13520	20240805	9.54	36000	-58.86	20240119	13520	9.54	20240805	36000	-58.86	20240119	13520	9.54	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
75	20241018	141329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	-200	5	-1.32	5150616460	346046	22.14	15000	15140	14680	19680	10600	15140	14884.15	0.07	18198	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1270	7.25	2.17	12	4.07	2060.00	6881.00	36000	20240119	-58.50	13520	20240805	10.50	36000	-58.50	20240119	13520	10.50	20240805	36000	-58.50	20240119	13520	10.50	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
76	20241018	131314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-350	5	-2.31	4409714090	295801	18.92	15000	15140	14750	19680	10600	15140	14907.65	0.07	5655	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1257	7.18	2.15	12	3.48	2060.00	6881.00	36000	20240119	-58.92	13520	20240805	9.39	36000	-58.92	20240119	13520	9.39	20240805	36000	-58.92	20240119	13520	9.39	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
77	20241018	121324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-330	5	-2.18	3795699730	254292	16.27	15000	15140	14800	19680	10600	15140	14926.49	0.07	4712	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1259	7.19	2.15	12	2.99	2060.00	6881.00	36000	20240119	-58.86	13520	20240805	9.54	36000	-58.86	20240119	13520	9.54	20240805	36000	-58.86	20240119	13520	9.54	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
78	20241018	111321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	-200	5	-1.32	3162663290	211649	13.54	15000	15140	14810	19680	10600	15140	14942.90	0.07	8889	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1270	7.25	2.17	12	2.49	2060.00	6881.00	36000	20240119	-58.50	13520	20240805	10.50	36000	-58.50	20240119	13520	10.50	20240805	36000	-58.50	20240119	13520	10.50	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
79	20241018	101305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-230	5	-1.52	2525742450	168955	10.81	15000	15140	14810	19680	10600	15140	14949.13	0.07	8195	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1267	7.24	2.17	12	1.99	2060.00	6881.00	36000	20240119	-58.58	13520	20240805	10.28	36000	-58.58	20240119	13520	10.28	20240805	36000	-58.58	20240119	13520	10.28	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
80	20241018	091304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-140	5	-0.92	992902550	66035	4.22	15000	15140	14940	19680	10600	15140	15035.90	0.07	514	16933	16036	15573	14676	14213	15805	14445	42	4540	500	9380	10	1	8499289	1275	7.28	2.18	12	0.78	2060.00	6881.00	36000	20240119	-58.33	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	36000	-58.33	20240119	13520	10.95	20240805	8.15	N	418470	500	42 억	6327	N	N	0	N	N
81	20241017	161300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	-280	5	-1.82	24089944950	1519796	112.02	16230	16470	15110	20000	10800	15420	15855.18	0.35	-22962	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1287	7.35	2.20	12	17.88	2060.00	6881.00	36000	20240119	-57.94	13520	20240805	11.98	36000	-57.94	20240119	13520	11.98	20240805	36000	-57.94	20240119	13520	11.98	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
82	20241017	151304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	-190	5	-1.23	22930384040	1443289	106.38	16230	16470	15200	20000	10800	15420	15887.60	0.35	-24444	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1294	7.39	2.21	12	16.98	2060.00	6881.00	36000	20240119	-57.69	13520	20240805	12.65	36000	-57.69	20240119	13520	12.65	20240805	36000	-57.69	20240119	13520	12.65	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
83	20241017	141311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15370	-50	5	-0.32	21519395990	1350964	99.58	16230	16470	15340	20000	10800	15420	15928.93	0.35	-25069	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1306	7.46	2.23	12	15.90	2060.00	6881.00	36000	20240119	-57.31	13520	20240805	13.68	36000	-57.31	20240119	13520	13.68	20240805	36000	-57.31	20240119	13520	13.68	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
84	20241017	131303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15360	-60	5	-0.39	20670578070	1295868	95.52	16230	16470	15350	20000	10800	15420	15951.16	0.35	-24972	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1305	7.46	2.23	12	15.25	2060.00	6881.00	36000	20240119	-57.33	13520	20240805	13.61	36000	-57.33	20240119	13520	13.61	20240805	36000	-57.33	20240119	13520	13.61	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
85	20241017	121310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15670	250	2	1.62	19276321390	1205913	88.89	16230	16470	15550	20000	10800	15420	15984.85	0.35	-23901	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1332	7.61	2.28	12	14.19	2060.00	6881.00	36000	20240119	-56.47	13520	20240805	15.90	36000	-56.47	20240119	13520	15.90	20240805	36000	-56.47	20240119	13520	15.90	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
86	20241017	111307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	190	2	1.23	18365246590	1147790	84.60	16230	16470	15550	20000	10800	15420	16000.54	0.35	-22131	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1327	7.58	2.27	12	13.50	2060.00	6881.00	36000	20240119	-56.64	13520	20240805	15.46	36000	-56.64	20240119	13520	15.46	20240805	36000	-56.64	20240119	13520	15.46	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
87	20241017	101305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15640	220	2	1.43	16199028720	1009762	74.43	16230	16470	15550	20000	10800	15420	16042.44	0.35	-24053	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1329	7.59	2.27	12	11.88	2060.00	6881.00	36000	20240119	-56.56	13520	20240805	15.68	36000	-56.56	20240119	13520	15.68	20240805	36000	-56.56	20240119	13520	15.68	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
88	20241017	091255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15760	340	2	2.20	12090685940	748047	55.14	16230	16470	15700	20000	10800	15420	16163.03	0.35	-14270	16740	16080	15750	15090	14760	15915	14925	42	4580	500	9560	10	1	8499289	1339	7.65	2.29	12	8.80	2060.00	6881.00	36000	20240119	-56.22	13520	20240805	16.57	36000	-56.22	20240119	13520	16.57	20240805	36000	-56.22	20240119	13520	16.57	20240805	7.00	N	418470	500	42 억	29844	N	N	0	N	N
89	20241016	161248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15420	-940	5	-5.75	15798671380	995037	30.97	16200	16410	15420	21250	11460	16360	15881.74	1.10	-64020	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1311	7.49	2.24	12	11.71	2060.00	6881.00	36000	20240119	-57.17	13520	20240805	14.05	36000	-57.17	20240119	13520	14.05	20240805	36000	-57.17	20240119	13520	14.05	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
90	20241016	151256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15530	-830	5	-5.07	14824876840	932036	29.01	16200	16410	15460	21250	11460	16360	15905.77	1.10	-71692	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1320	7.54	2.26	12	10.97	2060.00	6881.00	36000	20240119	-56.86	13520	20240805	14.87	36000	-56.86	20240119	13520	14.87	20240805	36000	-56.86	20240119	13520	14.87	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
91	20241016	141259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	-710	5	-4.34	13486391200	845997	26.33	16200	16410	15520	21250	11460	16360	15941.28	1.10	-80755	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1330	7.60	2.27	12	9.95	2060.00	6881.00	36000	20240119	-56.53	13520	20240805	15.75	36000	-56.53	20240119	13520	15.75	20240805	36000	-56.53	20240119	13520	15.75	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
92	20241016	131252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	-650	5	-3.97	12159971570	761109	23.69	16200	16410	15550	21250	11460	16360	15976.51	1.10	-62454	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1335	7.63	2.28	12	8.95	2060.00	6881.00	36000	20240119	-56.36	13520	20240805	16.20	36000	-56.36	20240119	13520	16.20	20240805	36000	-56.36	20240119	13520	16.20	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
93	20241016	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15700	-660	5	-4.03	9946572760	620709	19.32	16200	16410	15590	21250	11460	16360	16024.39	1.10	-57769	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1334	7.62	2.28	12	7.30	2060.00	6881.00	36000	20240119	-56.39	13520	20240805	16.12	36000	-56.39	20240119	13520	16.12	20240805	36000	-56.39	20240119	13520	16.12	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
94	20241016	111250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	-740	5	-4.52	8927600470	555571	17.29	16200	16410	15610	21250	11460	16360	16069.09	1.10	-55247	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1328	7.58	2.27	12	6.54	2060.00	6881.00	36000	20240119	-56.61	13520	20240805	15.53	36000	-56.61	20240119	13520	15.53	20240805	36000	-56.61	20240119	13520	15.53	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
95	20241016	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-300	5	-1.83	5703265660	352021	10.96	16200	16410	16050	21250	11460	16360	16201.37	1.10	-42053	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1365	7.80	2.33	12	4.14	2060.00	6881.00	36000	20240119	-55.39	13520	20240805	18.79	36000	-55.39	20240119	13520	18.79	20240805	36000	-55.39	20240119	13520	18.79	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
96	20241016	091254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-150	5	-0.92	2560443810	157632	4.91	16200	16410	16130	21250	11460	16360	16242.97	1.10	-36445	20040	18200	17200	15360	14360	17700	14860	42	4890	500	10140	10	1	8499289	1378	7.87	2.36	12	1.85	2060.00	6881.00	36000	20240119	-54.97	13520	20240805	19.90	36000	-54.97	20240119	13520	19.90	20240805	36000	-54.97	20240119	13520	19.90	20240805	5.07	N	418470	500	42 억	93317	N	N	490	N	N
97	20241015	161244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-3140	5	-16.10	55284105860	3140417	34.41	18310	19040	16200	25350	13650	19500	17606.87	0.20	76499	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1390	7.94	2.38	12	36.95	2060.00	6881.00	36000	20240119	-54.56	13520	20240805	21.01	36000	-54.56	20240119	13520	21.01	20240805	36000	-54.56	20240119	13520	21.01	20240805	2.58	N	418470	500	42 억	16790	N	N	490	N	N
98	20241015	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-3140	5	-16.10	53640308670	3040031	33.31	18310	19040	16200	25350	13650	19500	17643.75	0.20	58372	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1390	7.94	2.38	12	35.77	2060.00	6881.00	36000	20240119	-54.56	13520	20240805	21.01	36000	-54.56	20240119	13520	21.01	20240805	36000	-54.56	20240119	13520	21.01	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
99	20241015	141254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-2530	5	-12.97	45749332730	2563307	28.09	18310	19040	16910	25350	13650	19500	17846.82	0.20	21913	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1442	8.24	2.47	12	30.16	2060.00	6881.00	36000	20240119	-52.86	13520	20240805	25.52	36000	-52.86	20240119	13520	25.52	20240805	36000	-52.86	20240119	13520	25.52	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
100	20241015	131251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17240	-2260	5	-11.59	42655400910	2382102	26.10	18310	19040	17090	25350	13650	19500	17905.63	0.20	11515	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1465	8.37	2.51	12	28.03	2060.00	6881.00	36000	20240119	-52.11	13520	20240805	27.51	36000	-52.11	20240119	13520	27.51	20240805	36000	-52.11	20240119	13520	27.51	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
101	20241015	121254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17380	-2120	5	-10.87	40320566450	2247429	24.62	18310	19040	17090	25350	13650	19500	17939.72	0.20	14821	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1477	8.44	2.53	12	26.44	2060.00	6881.00	36000	20240119	-51.72	13520	20240805	28.55	36000	-51.72	20240119	13520	28.55	20240805	36000	-51.72	20240119	13520	28.55	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
102	20241015	111258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17380	-2120	5	-10.87	37366256700	2077968	22.77	18310	19040	17090	25350	13650	19500	17981.03	0.20	33398	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1477	8.44	2.53	12	24.45	2060.00	6881.00	36000	20240119	-51.72	13520	20240805	28.55	36000	-51.72	20240119	13520	28.55	20240805	36000	-51.72	20240119	13520	28.55	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
103	20241015	101255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-2080	5	-10.67	31139253290	1717673	18.82	18310	19040	17310	25350	13650	19500	18127.56	0.20	62491	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1481	8.46	2.53	12	20.21	2060.00	6881.00	36000	20240119	-51.61	13520	20240805	28.85	36000	-51.61	20240119	13520	28.85	20240805	36000	-51.61	20240119	13520	28.85	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
104	20241015	091251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	-1010	5	-5.18	14162786060	766803	8.40	18310	19040	18050	25350	13650	19500	18467.92	0.20	56877	22966	21232	20366	18632	17766	20800	18200	42	5850	500	12090	10	1	8499289	1572	8.98	2.69	12	9.02	2060.00	6881.00	36000	20240119	-48.64	13520	20240805	36.76	36000	-48.64	20240119	13520	36.76	20240805	36000	-48.64	20240119	13520	36.76	20240805	2.58	N	418470	500	42 억	16790	N	N	0	N	N
105	20241014	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	820	2	4.39	189144891260	8941692	92.70	21200	22100	19500	24250	13080	18680	21161.11	0.54	-28914	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	10	1	8499289	1657	9.47	2.83	12	105.21	2060.00	6881.00	40500	20231004	-51.85	13520	20240805	44.23	36000	-45.83	20240119	13520	44.23	20240805	36000	-45.83	20240119	13520	44.23	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
106	20241014	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	1370	2	7.33	180786116450	8517397	88.30	21200	22100	19940	24250	13080	18680	21226.15	0.54	-21071	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1704	9.73	2.91	12	100.21	2060.00	6881.00	40500	20231004	-50.49	13520	20240805	48.30	36000	-44.31	20240119	13520	48.30	20240805	36000	-44.31	20240119	13520	48.30	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
107	20241014	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	2120	2	11.35	167224078600	7852960	81.41	21200	22100	20200	24250	13080	18680	21295.11	0.54	-33956	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1768	10.10	3.02	12	92.40	2060.00	6881.00	40500	20231004	-48.64	13520	20240805	53.85	36000	-42.22	20240119	13520	53.85	20240805	36000	-42.22	20240119	13520	53.85	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
108	20241014	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	2520	2	13.49	153522871850	7203078	74.68	21200	22100	20200	24250	13080	18680	21314.28	0.54	-38503	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1802	10.29	3.08	12	84.75	2060.00	6881.00	40500	20231004	-47.65	13520	20240805	56.80	36000	-41.11	20240119	13520	56.80	20240805	36000	-41.11	20240119	13520	56.80	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
109	20241014	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	1970	2	10.55	132688670550	6220513	64.49	21200	22100	20200	24250	13080	18680	21331.73	0.54	-36622	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1755	10.02	3.00	12	73.19	2060.00	6881.00	40500	20231004	-49.01	13520	20240805	52.74	36000	-42.64	20240119	13520	52.74	20240805	36000	-42.64	20240119	13520	52.74	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
110	20241014	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	1920	2	10.28	127528403700	5970399	61.90	21200	22100	20200	24250	13080	18680	21361.07	0.54	-33302	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1751	10.00	2.99	12	70.25	2060.00	6881.00	40500	20231004	-49.14	13520	20240805	52.37	36000	-42.78	20240119	13520	52.37	20240805	36000	-42.78	20240119	13520	52.37	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
111	20241014	101225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	2120	2	11.35	113521611250	5302610	54.97	21200	22100	20200	24250	13080	18680	21409.72	0.54	-12971	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1768	10.10	3.02	12	62.39	2060.00	6881.00	40500	20231004	-48.64	13520	20240805	53.85	36000	-42.22	20240119	13520	53.85	20240805	36000	-42.22	20240119	13520	53.85	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
112	20241014	091227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	2720	2	14.56	57014296000	2644630	27.42	21200	22050	21000	24250	13080	18680	21560.82	0.54	2665	21020	19850	18470	17300	15920	19160	16610	42	5570	500	11580	50	1	8499289	1819	10.39	3.11	12	31.12	2060.00	6881.00	40500	20231004	-47.16	13520	20240805	58.28	36000	-40.56	20240119	13520	58.28	20240805	36000	-40.56	20240119	13520	58.28	20240805	2.57	N	418470	500	42 억	46022	N	N	490	N	N
113	20241011	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	3570	2	23.63	167406234390	9142872	54981.49	18980	19640	17090	19640	10580	15110	18304.30	1.50	-88218	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1588	9.07	2.71	12	107.57	2060.00	6881.00	57600	20230927	-67.57	13520	20240805	38.17	36000	-48.11	20240119	13520	38.17	20240805	36000	-48.11	20240119	13520	38.17	20240805	2.54	N	418470	500	42 억	127525	N	N	490	N	N
114	20241011	151220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	3740	2	24.75	156004039380	8534143	51320.84	18980	19640	17090	19640	10580	15110	18279.99	1.50	-88214	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1602	9.15	2.74	12	100.41	2060.00	6881.00	57600	20230927	-67.27	13520	20240805	39.42	36000	-47.64	20240119	13520	39.42	20240805	36000	-47.64	20240119	13520	39.42	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
115	20241011	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	2960	2	19.59	96489563160	5352232	32186.13	18980	19640	17090	19640	10580	15110	18027.91	1.50	-85757	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1536	8.77	2.63	12	62.97	2060.00	6881.00	57600	20230927	-68.63	13520	20240805	33.65	36000	-49.81	20240119	13520	33.65	20240805	36000	-49.81	20240119	13520	33.65	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
116	20241011	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	2930	2	19.39	87660565270	4860876	29231.32	18980	19640	17090	19640	10580	15110	18033.90	1.50	-86676	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1533	8.76	2.62	12	57.19	2060.00	6881.00	57600	20230927	-68.68	13520	20240805	33.43	36000	-49.89	20240119	13520	33.43	20240805	36000	-49.89	20240119	13520	33.43	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
117	20241011	121217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	2730	2	18.07	82180884260	4554754	27390.43	18980	19640	17090	19640	10580	15110	18042.88	1.50	-85012	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1516	8.66	2.59	12	53.59	2060.00	6881.00	57600	20230927	-69.03	13520	20240805	31.95	36000	-50.44	20240119	13520	31.95	20240805	36000	-50.44	20240119	13520	31.95	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
118	20241011	111218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	2690	2	17.80	72830747500	4035084	24265.34	18980	19640	17090	19640	10580	15110	18049.38	1.50	-84557	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1513	8.64	2.59	12	47.48	2060.00	6881.00	57600	20230927	-69.10	13520	20240805	31.66	36000	-50.56	20240119	13520	31.66	20240805	36000	-50.56	20240119	13520	31.66	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
119	20241011	101227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	2570	2	17.01	53216062400	2943573	17701.44	18980	19640	17090	19640	10580	15110	18078.73	1.50	-83264	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1503	8.58	2.57	12	34.63	2060.00	6881.00	57600	20230927	-69.31	13520	20240805	30.77	36000	-50.89	20240119	13520	30.77	20240805	36000	-50.89	20240119	13520	30.77	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
120	20241011	091222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17920	2810	2	18.60	25043199920	1346440	8096.94	18980	19640	17820	19640	10580	15110	18599.57	1.50	-53431	15463	15286	15143	14966	14823	15375	15055	42	4530	500	9360	10	1	8499289	1523	8.70	2.60	12	15.84	2060.00	6881.00	57600	20230927	-68.89	13520	20240805	32.54	36000	-50.22	20240119	13520	32.54	20240805	36000	-50.22	20240119	13520	32.54	20240805	2.54	N	418470	500	42 억	127525	N	N	0	N	N
121	20241010	161250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15110	30	2	0.20	251678270	16614	102.94	15100	15320	15000	19600	10560	15080	15148.57	1.52	-2342	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1284	7.33	2.20	12	0.20	2060.00	6881.00	57600	20230927	-73.77	13520	20240805	11.76	36000	-58.03	20240119	13520	11.76	20240805	36000	-58.03	20240119	13520	11.76	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
122	20241010	151309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-50	5	-0.33	242460490	16002	99.14	15100	15320	15000	19600	10560	15080	15151.89	1.52	-2154	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1277	7.30	2.18	12	0.19	2060.00	6881.00	57600	20230927	-73.91	13520	20240805	11.17	36000	-58.25	20240119	13520	11.17	20240805	36000	-58.25	20240119	13520	11.17	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
123	20241010	141302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	60	2	0.40	184596840	12159	75.33	15100	15320	15000	19600	10560	15080	15181.91	1.52	-1391	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1287	7.35	2.20	12	0.14	2060.00	6881.00	57600	20230927	-73.72	13520	20240805	11.98	36000	-57.94	20240119	13520	11.98	20240805	36000	-57.94	20240119	13520	11.98	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
124	20241010	131258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15260	180	2	1.19	170451330	11227	69.56	15100	15320	15000	19600	10560	15080	15182.27	1.52	-1206	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1297	7.41	2.22	12	0.13	2060.00	6881.00	57600	20230927	-73.51	13520	20240805	12.87	36000	-57.61	20240119	13520	12.87	20240805	36000	-57.61	20240119	13520	12.87	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
125	20241010	121258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15160	80	2	0.53	73958470	4897	30.34	15100	15170	15000	19600	10560	15080	15102.81	1.52	-957	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1288	7.36	2.20	12	0.06	2060.00	6881.00	57600	20230927	-73.68	13520	20240805	12.13	36000	-57.89	20240119	13520	12.13	20240805	36000	-57.89	20240119	13520	12.13	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
126	20241010	111257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15080	0	3	0.00	51014040	3383	20.96	15100	15170	15000	19600	10560	15080	15079.53	1.52	-430	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1282	7.32	2.19	12	0.04	2060.00	6881.00	57600	20230927	-73.82	13520	20240805	11.54	36000	-58.11	20240119	13520	11.54	20240805	36000	-58.11	20240119	13520	11.54	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
127	20241010	101255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	20	2	0.13	36832530	2442	15.13	15100	15170	15000	19600	10560	15080	15082.94	1.52	-244	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1283	7.33	2.19	12	0.03	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	36000	-58.06	20240119	13520	11.69	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
128	20241010	091300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15150	70	2	0.46	5817450	384	2.38	15100	15170	15100	19600	10560	15080	15149.61	1.52	109	15480	15280	15040	14840	14600	15160	14720	42	4520	500	9340	10	1	8499289	1288	7.35	2.20	12	0.00	2060.00	6881.00	57600	20230927	-73.70	13520	20240805	12.06	36000	-57.92	20240119	13520	12.06	20240805	36000	-57.92	20240119	13520	12.06	20240805	2.58	N	418470	500	42 억	129157	N	N	0	N	N
129	20241008	161245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15080	-20	5	-0.13	241915040	16137	75.81	15100	15240	14800	19630	10570	15100	14991.33	1.54	-2196	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1282	7.32	2.19	12	0.19	2060.00	6881.00	57600	20230927	-73.82	13520	20240805	11.54	36000	-58.11	20240119	13520	11.54	20240805	36000	-58.11	20240119	13520	11.54	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
130	20241008	151258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	-80	5	-0.53	222431680	14845	69.74	15100	15240	14800	19630	10570	15100	14983.61	1.54	-2054	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1277	7.29	2.18	12	0.17	2060.00	6881.00	57600	20230927	-73.92	13520	20240805	11.09	36000	-58.28	20240119	13520	11.09	20240805	36000	-58.28	20240119	13520	11.09	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
131	20241008	141251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15180	80	2	0.53	193662010	12934	60.76	15100	15240	14800	19630	10570	15100	14973.09	1.54	-1986	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1290	7.37	2.21	12	0.15	2060.00	6881.00	57600	20230927	-73.65	13520	20240805	12.28	36000	-57.83	20240119	13520	12.28	20240805	36000	-57.83	20240119	13520	12.28	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
132	20241008	131250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-90	5	-0.60	136264760	9137	42.92	15100	15140	14800	19630	10570	15100	14913.51	1.54	-339	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1276	7.29	2.18	12	0.11	2060.00	6881.00	57600	20230927	-73.94	13520	20240805	11.02	36000	-58.31	20240119	13520	11.02	20240805	36000	-58.31	20240119	13520	11.02	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
133	20241008	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-150	5	-0.99	124018490	8319	39.08	15100	15140	14800	19630	10570	15100	14907.86	1.54	273	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1271	7.26	2.17	12	0.10	2060.00	6881.00	57600	20230927	-74.05	13520	20240805	10.58	36000	-58.47	20240119	13520	10.58	20240805	36000	-58.47	20240119	13520	10.58	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
134	20241008	111251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14890	-210	5	-1.39	87448950	5868	27.57	15100	15140	14800	19630	10570	15100	14902.68	1.54	816	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1266	7.23	2.16	12	0.07	2060.00	6881.00	57600	20230927	-74.15	13520	20240805	10.13	36000	-58.64	20240119	13520	10.13	20240805	36000	-58.64	20240119	13520	10.13	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
135	20241008	101250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	-80	5	-0.53	19191050	1275	5.99	15100	15140	14980	19630	10570	15100	15051.80	1.54	-387	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1277	7.29	2.18	12	0.02	2060.00	6881.00	57600	20230927	-73.92	13520	20240805	11.09	36000	-58.28	20240119	13520	11.09	20240805	36000	-58.28	20240119	13520	11.09	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
136	20241008	091255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	40	2	0.26	4931450	326	1.53	15100	15140	15090	19630	10570	15100	15127.15	1.54	192	15546	15322	15016	14792	14486	15435	14905	42	4530	500	9360	10	1	8499289	1287	7.35	2.20	12	0.00	2060.00	6881.00	57600	20230927	-73.72	13520	20240805	11.98	36000	-57.94	20240119	13520	11.98	20240805	36000	-57.94	20240119	13520	11.98	20240805	2.70	N	418470	500	42 억	131069	N	N	2	N	N
137	20241007	161310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	300	2	2.03	315545530	21110	65.71	14810	15240	14710	19240	10360	14800	14947.67	1.47	6477	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1283	7.33	2.19	12	0.25	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	36000	-58.06	20240119	13520	11.69	20240805	2.69	N	418470	500	42 억	124780	N	N	2	N	N
138	20241007	151221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15130	330	2	2.23	312520040	20910	65.09	14810	15240	14710	19240	10360	14800	14945.96	1.47	6311	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1286	7.34	2.20	12	0.25	2060.00	6881.00	57600	20230927	-73.73	13520	20240805	11.91	36000	-57.97	20240119	13520	11.91	20240805	36000	-57.97	20240119	13520	11.91	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
139	20241007	141239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15160	360	2	2.43	274542340	18406	57.29	14810	15160	14710	19240	10360	14800	14915.92	1.47	6438	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1288	7.36	2.20	12	0.22	2060.00	6881.00	57600	20230927	-73.68	13520	20240805	12.13	36000	-57.89	20240119	13520	12.13	20240805	36000	-57.89	20240119	13520	12.13	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
140	20241007	131208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	240	2	1.62	212850690	14313	44.55	14810	15040	14710	19240	10360	14800	14871.14	1.47	3209	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1278	7.30	2.19	12	0.17	2060.00	6881.00	57600	20230927	-73.89	13520	20240805	11.24	36000	-58.22	20240119	13520	11.24	20240805	36000	-58.22	20240119	13520	11.24	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
141	20241007	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	190	2	1.28	182732850	12306	38.31	14810	15020	14710	19240	10360	14800	14849.09	1.47	2620	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1274	7.28	2.18	12	0.14	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	36000	-58.36	20240119	13520	10.87	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
142	20241007	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	190	2	1.28	157955110	10646	33.14	14810	15020	14710	19240	10360	14800	14837.04	1.47	2349	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1274	7.28	2.18	12	0.13	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	36000	-58.36	20240119	13520	10.87	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
143	20241007	101145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14880	80	2	0.54	114751640	7751	24.13	14810	14950	14710	19240	10360	14800	14804.75	1.47	1302	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1265	7.22	2.16	12	0.09	2060.00	6881.00	57600	20230927	-74.17	13520	20240805	10.06	36000	-58.67	20240119	13520	10.06	20240805	36000	-58.67	20240119	13520	10.06	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
144	20241007	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-10	5	-0.07	21287200	1441	4.49	14810	14830	14710	19240	10360	14800	14772.52	1.47	-934	15066	14932	14766	14632	14466	15000	14700	42	4440	500	9170	10	1	8499289	1257	7.18	2.15	12	0.02	2060.00	6881.00	57600	20230927	-74.32	13520	20240805	9.39	36000	-58.92	20240119	13520	9.39	20240805	36000	-58.92	20240119	13520	9.39	20240805	2.69	N	418470	500	42 억	124780	N	N	0	N	N
145	20241004	161110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	10	2	0.07	472130480	32123	107.43	14600	14900	14600	19220	10360	14790	14697.16	1.51	-3924	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1258	7.18	2.15	12	0.38	2060.00	6881.00	57600	20230927	-74.31	13520	20240805	9.47	36000	-58.89	20240119	13520	9.47	20240805	40500	-63.46	20231004	13520	9.47	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
146	20241004	151128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14700	-90	5	-0.61	440184940	29964	100.21	14600	14900	14600	19220	10360	14790	14690.46	1.51	-2936	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1249	7.14	2.14	12	0.35	2060.00	6881.00	57600	20230927	-74.48	13520	20240805	8.73	36000	-59.17	20240119	13520	8.73	20240805	40500	-63.70	20231004	13520	8.73	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
147	20241004	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14700	-90	5	-0.61	341192780	23201	77.59	14600	14900	14600	19220	10360	14790	14705.95	1.51	-2772	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1249	7.14	2.14	12	0.27	2060.00	6881.00	57600	20230927	-74.48	13520	20240805	8.73	36000	-59.17	20240119	13520	8.73	20240805	40500	-63.70	20231004	13520	8.73	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
148	20241004	131126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	10	2	0.07	303572150	20647	69.05	14600	14900	14600	19220	10360	14790	14702.97	1.51	-2086	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1258	7.18	2.15	12	0.24	2060.00	6881.00	57600	20230927	-74.31	13520	20240805	9.47	36000	-58.89	20240119	13520	9.47	20240805	40500	-63.46	20231004	13520	9.47	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
149	20241004	121121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	0	3	0.00	283763860	19304	64.56	14600	14900	14600	19220	10360	14790	14699.74	1.51	-1707	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1257	7.18	2.15	12	0.23	2060.00	6881.00	57600	20230927	-74.32	13520	20240805	9.39	36000	-58.92	20240119	13520	9.39	20240805	40500	-63.48	20231004	13520	9.39	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
150	20241004	111112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14840	50	2	0.34	263706580	17947	60.02	14600	14900	14600	19220	10360	14790	14693.63	1.51	-1415	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1261	7.20	2.16	12	0.21	2060.00	6881.00	57600	20230927	-74.24	13520	20240805	9.76	36000	-58.78	20240119	13520	9.76	20240805	40500	-63.36	20231004	13520	9.76	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
151	20241004	101117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	0	3	0.00	225561550	15369	51.40	14600	14900	14600	19220	10360	14790	14676.40	1.51	-1587	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1257	7.18	2.15	12	0.18	2060.00	6881.00	57600	20230927	-74.32	13520	20240805	9.39	36000	-58.92	20240119	13520	9.39	20240805	40500	-63.48	20231004	13520	9.39	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
152	20241004	091122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14720	-70	5	-0.47	130721820	8924	29.85	14600	14900	14600	19220	10360	14790	14648.34	1.51	1725	15270	15030	14900	14660	14530	14965	14595	42	4430	500	9160	10	1	8499289	1251	7.15	2.14	12	0.10	2060.00	6881.00	57600	20230927	-74.44	13520	20240805	8.88	36000	-59.11	20240119	13520	8.88	20240805	40500	-63.65	20231004	13520	8.88	20240805	2.75	N	418470	500	42 억	128673	N	N	0	N	N
153	20241002	161108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-200	5	-1.33	445721500	29892	107.63	14900	15140	14770	19480	10500	14990	14911.09	1.57	-6002	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1257	7.18	2.15	12	0.35	2060.00	6881.00	57600	20230927	-74.32	13520	20240805	9.39	36000	-58.92	20240119	13520	9.39	20240805	40500	-63.48	20231004	13520	9.39	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
154	20241002	151123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-40	5	-0.27	415457070	27848	100.27	14900	15140	14770	19480	10500	14990	14918.74	1.57	-5674	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1271	7.26	2.17	12	0.33	2060.00	6881.00	57600	20230927	-74.05	13520	20240805	10.58	36000	-58.47	20240119	13520	10.58	20240805	40500	-63.09	20231004	13520	10.58	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
155	20241002	141124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15070	80	2	0.53	365426500	24503	88.22	14900	15140	14770	19480	10500	14990	14913.54	1.57	-3405	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1281	7.32	2.19	12	0.29	2060.00	6881.00	57600	20230927	-73.84	13520	20240805	11.46	36000	-58.14	20240119	13520	11.46	20240805	40500	-62.79	20231004	13520	11.46	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
156	20241002	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15070	80	2	0.53	328368630	22033	79.33	14900	15140	14770	19480	10500	14990	14903.49	1.57	-3061	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1281	7.32	2.19	12	0.26	2060.00	6881.00	57600	20230927	-73.84	13520	20240805	11.46	36000	-58.14	20240119	13520	11.46	20240805	40500	-62.79	20231004	13520	11.46	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
157	20241002	121113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	-20	5	-0.13	248800420	16743	60.28	14900	15030	14770	19480	10500	14990	14859.97	1.57	-6868	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1272	7.27	2.18	12	0.20	2060.00	6881.00	57600	20230927	-74.01	13520	20240805	10.72	36000	-58.42	20240119	13520	10.72	20240805	40500	-63.04	20231004	13520	10.72	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
158	20241002	111100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	30	2	0.20	236860540	15947	57.42	14900	15030	14770	19480	10500	14990	14852.98	1.57	-6966	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1277	7.29	2.18	12	0.19	2060.00	6881.00	57600	20230927	-73.92	13520	20240805	11.09	36000	-58.28	20240119	13520	11.09	20240805	40500	-62.91	20231004	13520	11.09	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
159	20241002	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	-50	5	-0.33	206225040	13898	50.04	14900	14950	14770	19480	10500	14990	14838.47	1.57	-7614	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1270	7.25	2.17	12	0.16	2060.00	6881.00	57600	20230927	-74.06	13520	20240805	10.50	36000	-58.50	20240119	13520	10.50	20240805	40500	-63.11	20231004	13520	10.50	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N
160	20241002	091056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14880	-110	5	-0.73	86296520	5808	20.91	14900	14950	14790	19480	10500	14990	14858.22	1.57	-3796	15556	15272	15096	14812	14636	15185	14725	42	4490	500	9290	10	1	8499289	1265	7.22	2.16	12	0.07	2060.00	6881.00	57600	20230927	-74.17	13520	20240805	10.06	36000	-58.67	20240119	13520	10.06	20240805	40500	-63.26	20231004	13520	10.06	20240805	2.82	N	418470	500	42 억	133650	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History