KissMeData/214180/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	30	2	0.24	107501580	8689	129.47	12460	12470	12340	16090	8670	12380	12372.10	13.54	3702	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1645	7.29	0.86	12	0.07	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.95	N	214180	500	67 억	1794426	N	N	48	N	N
3	20241031	151056	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-20	5	-0.16	92300580	7461	111.18	12460	12470	12340	16090	8670	12380	12371.07	13.54	3376	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1639	7.26	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
4	20241031	141055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	0	3	0.00	74995230	6062	90.33	12460	12470	12340	16090	8670	12380	12371.37	13.54	2734	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1641	7.27	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
5	20241031	131053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	10	2	0.08	65889870	5326	79.36	12460	12470	12340	16090	8670	12380	12371.36	13.54	2465	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1643	7.28	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
6	20241031	121053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-20	5	-0.16	56073330	4533	67.55	12460	12470	12340	16090	8670	12380	12370.03	13.54	2177	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1639	7.26	0.86	12	0.03	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
7	20241031	111052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	10	2	0.08	53414840	4318	64.34	12460	12470	12340	16090	8670	12380	12370.27	13.54	2109	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1643	7.28	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
8	20241031	101052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-10	5	-0.08	25675160	2073	30.89	12460	12470	12370	16090	8670	12380	12385.51	13.54	556	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1640	7.27	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
9	20241031	091051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	60	2	0.48	660450	53	0.79	12460	12470	12440	16090	8670	12380	12461.32	13.54	-4	12473	12426	12393	12346	12313	12410	12330	68	3710	500	9160	10	1	13257185	1649	7.31	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.95	N	214180	500	67 억	1794426	N	N	2	N	N
10	20241030	161049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-60	5	-0.48	83103340	6710	88.44	12440	12440	12360	16170	8710	12440	12385.01	13.53	1962	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1641	7.27	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1793264	N	N	2	N	N
11	20241030	151114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	77691870	6273	82.68	12440	12440	12360	16170	8710	12440	12385.12	13.53	1828	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1640	7.27	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
12	20241030	141050	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	69826670	5637	74.30	12440	12440	12360	16170	8710	12440	12387.20	13.53	1763	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1640	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
13	20241030	131057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-60	5	-0.48	67810470	5474	72.15	12440	12440	12370	16170	8710	12440	12387.74	13.53	1717	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1641	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
14	20241030	121114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-60	5	-0.48	63033580	5088	67.06	12440	12440	12370	16170	8710	12440	12388.68	13.53	1562	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1641	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
15	20241030	111053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	58702930	4738	62.45	12440	12440	12370	16170	8710	12440	12389.81	13.53	1419	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1644	7.29	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
16	20241030	101048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-50	5	-0.40	3847300	310	4.09	12440	12440	12380	16170	8710	12440	12410.65	13.53	-9	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
17	20241030	091055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-10	5	-0.08	1266790	102	1.34	12440	12440	12380	16170	8710	12440	12419.51	13.53	-41	12613	12526	12433	12346	12253	12480	12300	68	3730	500	9200	10	1	13257185	1648	7.30	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1793264	N	N	4	N	N
18	20241029	161014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	10	2	0.08	93866260	7587	197.12	12520	12520	12340	16150	8710	12430	12371.99	13.54	-140	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1649	7.31	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.95	N	214180	500	67 억	1794482	N	N	4	N	N
19	20241029	151030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	0	3	0.00	92970990	7515	195.25	12520	12520	12340	16150	8710	12430	12371.39	13.54	-184	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
20	20241029	140911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-40	5	-0.32	77927300	6300	163.68	12520	12520	12340	16150	8710	12430	12369.41	13.54	-412	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1643	7.28	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
21	20241029	131023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-50	5	-0.40	63478820	5132	133.33	12520	12520	12340	16150	8710	12430	12369.22	13.54	-512	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1641	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
22	20241029	121023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-50	5	-0.40	61511860	4973	129.20	12520	12520	12340	16150	8710	12430	12369.17	13.54	-399	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1641	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
23	20241029	111040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-60	5	-0.48	57770470	4671	121.36	12520	12520	12340	16150	8710	12430	12367.90	13.54	-409	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1640	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
24	20241029	101020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-50	5	-0.40	42192310	3412	88.65	12520	12520	12340	16150	8710	12430	12365.86	13.54	-343	12690	12560	12470	12340	12250	12515	12295	68	3720	500	9190	10	1	13257185	1641	7.27	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1794482	N	N	0	N	N
25	20241028	161011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	0	3	0.00	47759310	3849	54.20	12600	12600	12380	16150	8710	12430	12408.23	13.54	-632	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
26	20241028	151018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-20	5	-0.16	41866960	3374	47.51	12600	12600	12380	16150	8710	12430	12408.70	13.54	-592	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1645	7.29	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
27	20241028	141020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-30	5	-0.24	39236360	3162	44.52	12600	12600	12380	16150	8710	12430	12408.72	13.54	-552	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1644	7.29	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
28	20241028	131014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-30	5	-0.24	33522760	2701	38.03	12600	12600	12380	16150	8710	12430	12411.24	13.54	-336	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1644	7.29	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
29	20241028	121017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-20	5	-0.16	30066000	2422	34.10	12600	12600	12380	16150	8710	12430	12413.71	13.54	-292	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1645	7.29	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
30	20241028	110847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-20	5	-0.16	14220570	1144	16.11	12600	12600	12390	16150	8710	12430	12430.57	13.54	-196	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1645	7.29	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
31	20241028	101005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-10	5	-0.08	6424790	516	7.27	12600	12600	12410	16150	8710	12430	12451.14	13.54	-115	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1647	7.30	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
32	20241028	091012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-10	5	-0.08	2448410	196	2.76	12600	12600	12420	16150	8710	12430	12491.89	13.54	-23	12616	12522	12436	12342	12256	12480	12300	68	3720	500	9190	10	1	13257185	1647	7.30	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.95	N	214180	500	67 억	1795385	N	N	34	N	N
33	20241025	161015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	0	3	0.00	88078110	7102	143.56	12500	12530	12350	16150	8710	12430	12401.87	13.53	2423	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.94	N	214180	500	67 억	1793963	N	N	34	N	N
34	20241025	151016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-40	5	-0.32	84816210	6839	138.25	12500	12530	12350	16150	8710	12430	12401.84	13.53	2394	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1643	7.28	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
35	20241025	141015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-80	5	-0.64	75874430	6116	123.63	12500	12530	12350	16150	8710	12430	12405.89	13.53	2215	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1637	7.26	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.11	11800	20240805	4.66	14880	-17.00	20240111	11800	4.66	20240805	14900	-17.11	20231226	11800	4.66	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
36	20241025	131016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	10	2	0.08	27744970	2231	45.10	12500	12530	12400	16150	8710	12430	12436.11	13.53	286	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1649	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
37	20241025	121018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	0	3	0.00	24325770	1956	39.54	12500	12530	12400	16150	8710	12430	12436.49	13.53	57	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
38	20241025	111012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-10	5	-0.08	21295210	1712	34.61	12500	12530	12400	16150	8710	12430	12438.79	13.53	71	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1647	7.30	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
39	20241025	101014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-20	5	-0.16	15634360	1256	25.39	12500	12530	12410	16150	8710	12430	12447.74	13.53	46	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1645	7.29	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
40	20241025	091017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	70	2	0.56	2808520	225	4.55	12500	12530	12430	16150	8710	12430	12482.31	13.53	53	12556	12492	12406	12342	12256	12450	12300	68	3720	500	9190	10	1	13257185	1657	7.34	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.94	N	214180	500	67 억	1793963	N	N	0	N	N
41	20241024	160955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-40	5	-0.32	61229140	4947	104.92	12470	12470	12320	16210	8730	12470	12376.92	13.53	1142	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1648	7.30	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
42	20241024	151005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-40	5	-0.32	59726410	4826	102.35	12470	12470	12320	16210	8730	12470	12375.97	13.53	1131	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1648	7.30	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
43	20241024	140951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-40	5	-0.32	50718910	4101	86.98	12470	12470	12320	16210	8730	12470	12367.45	13.53	934	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1648	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
44	20241024	131003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-60	5	-0.48	48917320	3956	83.90	12470	12470	12320	16210	8730	12470	12365.35	13.53	892	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1645	7.29	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
45	20241024	121000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-40	5	-0.32	47924110	3876	82.21	12470	12470	12320	16210	8730	12470	12364.32	13.53	915	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1648	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
46	20241024	110957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-30	5	-0.24	46843690	3789	80.36	12470	12470	12320	16210	8730	12470	12363.07	13.53	967	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1649	7.31	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
47	20241024	100922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-110	5	-0.88	31941040	2585	54.83	12470	12470	12330	16210	8730	12470	12356.30	13.53	600	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1639	7.26	0.86	12	0.02	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
48	20241024	091029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-10	5	-0.08	1417360	114	2.42	12470	12470	12410	16210	8730	12470	12432.98	13.53	13	12570	12520	12430	12380	12290	12545	12405	68	3740	500	9220	10	1	13257185	1652	7.32	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.95	N	214180	500	67 억	1793621	N	N	0	N	N
49	20241023	161003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	70	2	0.56	58541530	4715	68.38	12400	12480	12340	16120	8680	12400	12416.02	13.52	1613	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1653	7.33	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
50	20241023	151022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	30	2	0.24	51582800	4156	60.28	12400	12480	12340	16120	8680	12400	12411.65	13.52	1519	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1648	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
51	20241023	141027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	50	2	0.40	46109640	3716	53.89	12400	12480	12340	16120	8680	12400	12408.41	13.52	1307	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1651	7.31	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
52	20241023	131011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	20	2	0.16	35595470	2870	41.62	12400	12480	12340	16120	8680	12400	12402.60	13.52	781	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1647	7.30	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
53	20241023	121006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	30	2	0.24	32826830	2647	38.39	12400	12480	12340	16120	8680	12400	12401.52	13.52	703	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1648	7.30	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
54	20241023	111000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	0	3	0.00	24946460	2012	29.18	12400	12480	12340	16120	8680	12400	12398.84	13.52	582	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1644	7.29	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
55	20241023	101005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	0	3	0.00	16926520	1364	19.78	12400	12480	12350	16120	8680	12400	12409.47	13.52	440	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1644	7.29	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
56	20241023	091005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	70	2	0.56	4118660	331	4.80	12400	12480	12400	16120	8680	12400	12443.08	13.52	114	12553	12476	12403	12326	12253	12515	12365	68	3720	500	9170	10	1	13257185	1653	7.33	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.95	N	214180	500	67 억	1792801	N	N	0	N	N
57	20241022	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-50	5	-0.40	85299640	6894	79.01	12360	12480	12330	16180	8720	12450	12373.03	13.53	-93	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1644	7.29	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
58	20241022	151006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-70	5	-0.56	73754320	5963	68.34	12360	12480	12330	16180	8720	12450	12368.66	13.53	127	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1641	7.27	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
59	20241022	141005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-60	5	-0.48	64426560	5208	59.69	12360	12480	12330	16180	8720	12450	12370.69	13.53	106	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1643	7.28	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
60	20241022	131006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-80	5	-0.64	46633640	3767	43.17	12360	12480	12350	16180	8720	12450	12379.52	13.53	-44	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1640	7.27	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
61	20241022	121003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-50	5	-0.40	30397130	2456	28.15	12360	12480	12350	16180	8720	12450	12376.68	13.53	-28	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1644	7.29	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
62	20241022	110958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-80	5	-0.64	23329410	1885	21.60	12360	12480	12350	16180	8720	12450	12376.34	13.53	-66	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1640	7.27	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
63	20241022	101000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-70	5	-0.56	11774950	951	10.90	12360	12480	12360	16180	8720	12450	12381.65	13.53	-6	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1641	7.27	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
64	20241022	091000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-60	5	-0.48	2721990	220	2.52	12360	12480	12360	16180	8720	12450	12372.68	13.53	-10	12523	12486	12413	12376	12303	12505	12395	68	3730	500	9210	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1793924	N	N	0	N	N
65	20241021	160950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	30	2	0.24	108273490	8722	65.75	12420	12450	12340	16140	8700	12420	12413.80	13.54	-68	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1651	7.31	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
66	20241021	150956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	30	2	0.24	90920850	7325	55.22	12420	12450	12340	16140	8700	12420	12412.40	13.54	4	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1651	7.31	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
67	20241021	140959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	20	2	0.16	67559600	5445	41.05	12420	12450	12340	16140	8700	12420	12407.64	13.54	-84	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1649	7.31	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
68	20241021	130956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	10	2	0.08	60039260	4840	36.49	12420	12450	12340	16140	8700	12420	12404.81	13.54	-177	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
69	20241021	120956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	0	3	0.00	43411620	3502	26.40	12420	12450	12340	16140	8700	12420	12396.24	13.54	-115	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1647	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
70	20241021	110951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	10	2	0.08	32147180	2595	19.56	12420	12450	12340	16140	8700	12420	12388.12	13.54	-61	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1648	7.30	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
71	20241021	100955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	0	3	0.00	24751370	2000	15.08	12420	12450	12340	16140	8700	12420	12375.68	13.54	-10	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1647	7.30	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
72	20241021	090952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-50	5	-0.40	1651480	133	1.00	12420	12420	12370	16140	8700	12420	12417.14	13.54	-5	12506	12462	12376	12332	12246	12485	12355	68	3720	500	9190	10	1	13257185	1640	7.27	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.96	N	214180	500	67 억	1795315	N	N	0	N	N
73	20241018	160951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	20	2	0.16	163740060	13264	87.92	12400	12420	12290	16120	8680	12400	12344.35	13.58	-2307	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1647	7.30	0.86	12	0.10	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
74	20241018	151016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	0	3	0.00	157761730	12782	84.72	12400	12410	12290	16120	8680	12400	12342.49	13.58	-2140	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1644	7.29	0.86	12	0.10	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
75	20241018	141016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-20	5	-0.16	113807070	9227	61.16	12400	12400	12290	16120	8680	12400	12334.14	13.58	-1845	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1641	7.27	0.86	12	0.07	1702.00	14371.00	14900	20231226	-16.91	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	14900	-16.91	20231226	11800	4.92	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
76	20241018	131002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-40	5	-0.32	103297470	8378	55.53	12400	12400	12290	16120	8680	12400	12329.61	13.58	-1527	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1639	7.26	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
77	20241018	121012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12330	-70	5	-0.56	96098250	7795	51.67	12400	12400	12290	16120	8680	12400	12328.19	13.58	-1424	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1635	7.24	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.25	11800	20240805	4.49	14880	-17.14	20240111	11800	4.49	20240805	14900	-17.25	20231226	11800	4.49	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
78	20241018	111011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-50	5	-0.40	74604710	6052	40.11	12400	12400	12290	16120	8680	12400	12327.28	13.58	-1267	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1637	7.26	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.11	11800	20240805	4.66	14880	-17.00	20240111	11800	4.66	20240805	14900	-17.11	20231226	11800	4.66	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
79	20241018	100957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12320	-80	5	-0.65	60653300	4920	32.61	12400	12400	12290	16120	8680	12400	12327.91	13.58	-902	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1633	7.24	0.86	12	0.04	1702.00	14371.00	14900	20231226	-17.32	11800	20240805	4.41	14880	-17.20	20240111	11800	4.41	20240805	14900	-17.32	20231226	11800	4.41	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
80	20241018	090957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	1436860	116	0.77	12400	12400	12360	16120	8680	12400	12386.72	13.58	-30	12573	12486	12413	12326	12253	12450	12290	68	3720	500	9170	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1800021	N	N	0	N	N
81	20241017	160955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	186917490	15083	175.73	12450	12500	12340	16170	8710	12440	12392.59	13.61	-1719	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1644	7.29	0.86	12	0.11	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
82	20241017	150958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	178051500	14368	167.40	12450	12500	12340	16170	8710	12440	12392.23	13.61	-1764	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1644	7.29	0.86	12	0.11	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
83	20241017	141000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	132150030	10665	124.26	12450	12500	12340	16170	8710	12440	12391.00	13.61	-1560	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1644	7.29	0.86	12	0.08	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
84	20241017	130956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	121742840	9826	114.48	12450	12500	12340	16170	8710	12440	12389.87	13.61	-1409	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1644	7.29	0.86	12	0.07	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
85	20241017	121001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-50	5	-0.40	97674440	7884	91.86	12450	12500	12340	16170	8710	12440	12388.94	13.61	-1188	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1643	7.28	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
86	20241017	110959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	75792880	6118	71.28	12450	12500	12340	16170	8710	12440	12388.51	13.61	-1547	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1640	7.27	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
87	20241017	100956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	44327500	3570	41.59	12450	12500	12350	16170	8710	12440	12416.67	13.61	-1041	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1639	7.26	0.86	12	0.03	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
88	20241017	090950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	20	2	0.16	8649050	695	8.10	12450	12500	12420	16170	8710	12440	12444.68	13.61	-175	12560	12500	12450	12390	12340	12475	12365	68	3730	500	9200	10	1	13257185	1652	7.32	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.95	N	214180	500	67 억	1804090	N	N	0	N	N
89	20241016	160946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-30	5	-0.24	106685420	8579	42.65	12470	12510	12400	16210	8730	12470	12435.65	13.63	-1366	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1649	7.31	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
90	20241016	150952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-70	5	-0.56	99399510	7992	39.73	12470	12510	12400	16210	8730	12470	12437.38	13.63	-1261	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1644	7.29	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
91	20241016	140953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-60	5	-0.48	89039570	7157	35.58	12470	12510	12400	16210	8730	12470	12440.91	13.63	-1573	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1645	7.29	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
92	20241016	130948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-70	5	-0.56	81882730	6580	32.71	12470	12510	12400	16210	8730	12470	12444.18	13.63	-1581	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1644	7.29	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
93	20241016	120948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-60	5	-0.48	66338010	5329	26.49	12470	12510	12400	16210	8730	12470	12448.49	13.63	-1136	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1645	7.29	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
94	20241016	110946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	0	3	0.00	39720460	3187	15.84	12470	12510	12430	16210	8730	12470	12463.28	13.63	-551	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1653	7.33	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
95	20241016	100947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	20	2	0.16	23098890	1853	9.21	12470	12510	12440	16210	8730	12470	12465.67	13.63	-496	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1656	7.34	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
96	20241016	090949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	-20	5	-0.16	3154530	253	1.26	12470	12510	12450	16210	8730	12470	12468.50	13.63	-42	12556	12512	12456	12412	12356	12485	12385	68	3740	500	9220	10	1	13257185	1651	7.31	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.94	N	214180	500	67 억	1806356	N	N	0	N	N
97	20241015	160942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	10	2	0.08	250580140	20116	195.41	12490	12500	12400	16190	8730	12460	12456.76	13.67	-912	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1653	7.33	0.87	12	0.15	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
98	20241015	150950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	0	3	0.00	220428020	17696	171.91	12490	12500	12400	16190	8730	12460	12456.38	13.67	-635	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1652	7.32	0.87	12	0.13	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
99	20241015	140950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	10	2	0.08	189674620	15228	147.93	12490	12500	12400	16190	8730	12460	12455.65	13.67	-343	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1653	7.33	0.87	12	0.11	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
100	20241015	130947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	20	2	0.16	175441480	14086	136.84	12490	12500	12400	16190	8730	12460	12455.02	13.67	-232	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1654	7.33	0.87	12	0.11	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
101	20241015	120949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	10	2	0.08	134433990	10797	104.89	12490	12490	12400	16190	8730	12460	12451.05	13.67	-1229	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1653	7.33	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
102	20241015	110955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	0	3	0.00	105705260	8490	82.48	12490	12490	12400	16190	8730	12460	12450.56	13.67	-854	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1652	7.32	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
103	20241015	100952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-30	5	-0.24	40322190	3242	31.49	12490	12490	12400	16190	8730	12460	12437.44	13.67	-83	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1648	7.30	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
104	20241015	090946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-40	5	-0.32	872580	70	0.68	12490	12490	12400	16190	8730	12460	12465.43	13.67	-14	12673	12566	12473	12366	12273	12520	12320	68	3730	500	9220	10	1	13257185	1647	7.30	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.94	N	214180	500	67 억	1812332	N	N	55	N	N
105	20241014	160925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-30	5	-0.24	127959990	10293	85.65	12580	12580	12380	16230	8750	12490	12431.75	13.71	-2479	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1652	7.32	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.93	N	214180	500	67 억	1817151	N	N	55	N	N
106	20241014	150936	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-30	5	-0.24	119860270	9641	80.22	12580	12580	12380	16230	8750	12490	12432.35	13.71	-2510	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1652	7.32	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
107	20241014	140935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-90	5	-0.72	104256890	8385	69.77	12580	12580	12380	16230	8750	12490	12433.74	13.71	-2237	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1644	7.29	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
108	20241014	130933	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-70	5	-0.56	95368950	7669	63.81	12580	12580	12380	16230	8750	12490	12435.64	13.71	-1998	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1647	7.30	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
109	20241014	120927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	-80	5	-0.64	83392410	6704	55.78	12580	12580	12380	16230	8750	12490	12439.20	13.71	-1809	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1645	7.29	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
110	20241014	110925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-60	5	-0.48	81430970	6546	54.47	12580	12580	12380	16230	8750	12490	12439.81	13.71	-1793	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1648	7.30	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
111	20241014	100926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	-20	5	-0.16	54330360	4362	36.30	12580	12580	12410	16230	8750	12490	12455.38	13.71	-1507	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1653	7.33	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
112	20241014	090930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	0	3	0.00	2686430	215	1.79	12580	12580	12480	16230	8750	12490	12495.02	13.71	-168	12663	12576	12523	12436	12383	12550	12410	68	3740	500	9240	10	1	13257185	1656	7.34	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1817151	N	N	14	N	N
113	20241011	160912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-110	5	-0.87	150383500	12018	86.74	12590	12610	12470	16380	8820	12600	12513.19	13.69	3169	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1656	7.34	0.87	12	0.09	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1815104	N	N	14	N	N
114	20241011	150925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-110	5	-0.87	146848740	11735	84.70	12590	12610	12470	16380	8820	12600	12513.74	13.69	3131	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1656	7.34	0.87	12	0.09	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
115	20241011	140927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-110	5	-0.87	125758510	10046	72.51	12590	12610	12480	16380	8820	12600	12518.27	13.69	2976	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1656	7.34	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
116	20241011	130928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	-80	5	-0.63	107629920	8596	62.04	12590	12610	12480	16380	8820	12600	12520.93	13.69	2682	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1660	7.36	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
117	20241011	120921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	-70	5	-0.56	105464990	8423	60.79	12590	12610	12480	16380	8820	12600	12521.07	13.69	2556	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1661	7.36	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
118	20241011	110922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-50	5	-0.40	91680270	7323	52.85	12590	12610	12480	16380	8820	12600	12519.50	13.69	2147	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1664	7.37	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
119	20241011	100929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	-40	5	-0.32	21894930	1742	12.57	12590	12610	12520	16380	8820	12600	12568.85	13.69	177	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1665	7.38	0.87	12	0.01	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
120	20241011	090927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-20	5	-0.16	4205080	335	2.42	12590	12590	12530	16380	8820	12600	12552.48	13.69	135	12726	12662	12536	12472	12346	12695	12505	68	3780	500	9320	10	1	13257185	1668	7.39	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.93	N	214180	500	67 억	1815104	N	N	0	N	N
121	20241010	160946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	80	2	0.64	173124570	13855	119.42	12590	12600	12410	16270	8770	12520	12495.46	13.70	2612	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1670	7.40	0.88	12	0.10	1702.00	14371.00	14900	20231226	-15.44	11800	20240805	6.78	14880	-15.32	20240111	11800	6.78	20240805	14900	-15.44	20231226	11800	6.78	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
122	20241010	151002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-10	5	-0.08	163280220	13071	112.66	12590	12590	12410	16270	8770	12520	12491.79	13.70	2268	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1658	7.35	0.87	12	0.10	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
123	20241010	140955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	20	2	0.16	157234370	12588	108.50	12590	12590	12410	16270	8770	12520	12490.81	13.70	1952	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1662	7.37	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.84	11800	20240805	6.27	14880	-15.73	20240111	11800	6.27	20240805	14900	-15.84	20231226	11800	6.27	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
124	20241010	130952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	30	2	0.24	148930130	11925	102.78	12590	12590	12410	16270	8770	12520	12488.90	13.70	1689	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1664	7.37	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
125	20241010	120953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-20	5	-0.16	131103060	10503	90.53	12590	12590	12410	16270	8770	12520	12482.44	13.70	1590	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1657	7.34	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
126	20241010	110952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-30	5	-0.24	118716840	9511	81.98	12590	12590	12410	16270	8770	12520	12482.06	13.70	1504	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1656	7.34	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
127	20241010	100951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-20	5	-0.16	44408310	3555	30.64	12590	12590	12450	16270	8770	12520	12491.79	13.70	155	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1657	7.34	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
128	20241010	090954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	20	2	0.16	27944060	2236	19.27	12590	12590	12450	16270	8770	12520	12497.34	13.70	563	12673	12596	12523	12446	12373	12560	12410	68	3750	500	9260	10	1	13257185	1662	7.37	0.87	12	0.02	1702.00	14371.00	14900	20231226	-15.84	11800	20240805	6.27	14880	-15.73	20240111	11800	6.27	20240805	14900	-15.84	20231226	11800	6.27	20240805	0.93	N	214180	500	67 억	1816439	N	N	0	N	N
129	20241008	160944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	10	2	0.08	145175610	11602	66.81	12530	12600	12450	16260	8760	12510	12512.98	13.71	2380	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1660	7.36	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
130	20241008	150952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-20	5	-0.16	131566920	10514	60.55	12530	12600	12450	16260	8760	12510	12513.50	13.71	2109	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1656	7.34	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
131	20241008	140947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	10	2	0.08	117127700	9359	53.90	12530	12600	12450	16260	8760	12510	12514.98	13.71	1650	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1660	7.36	0.87	12	0.07	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
132	20241008	130947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-10	5	-0.08	99386150	7941	45.73	12530	12600	12450	16260	8760	12510	12515.57	13.71	1664	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1657	7.34	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
133	20241008	120948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	0	3	0.00	67727170	5405	31.13	12530	12600	12480	16260	8760	12510	12530.47	13.71	1046	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1658	7.35	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
134	20241008	110946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-10	5	-0.08	56464910	4505	25.94	12530	12600	12480	16260	8760	12510	12533.84	13.71	776	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1657	7.34	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
135	20241008	100948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	10	2	0.08	5798840	463	2.67	12530	12580	12500	16260	8760	12510	12524.52	13.71	71	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1660	7.36	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
136	20241008	090948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	20	2	0.16	212990	17	0.10	12530	12530	12530	16260	8760	12510	12530.00	13.71	4	12670	12590	12510	12430	12350	12550	12390	68	3750	500	9250	10	1	13257185	1661	7.36	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.93	N	214180	500	67 억	1817613	N	N	0	N	N
137	20241007	160959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-60	5	-0.48	216678460	17360	138.24	12590	12590	12430	16340	8800	12570	12481.48	13.76	342	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1658	7.35	0.87	12	0.13	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
138	20241007	150916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-70	5	-0.56	209839460	16813	133.88	12590	12590	12430	16340	8800	12570	12480.79	13.76	347	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1657	7.34	0.87	12	0.13	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
139	20241007	140943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-90	5	-0.72	150035140	12020	95.72	12590	12590	12430	16340	8800	12570	12482.12	13.76	222	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1654	7.33	0.87	12	0.09	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
140	20241007	130915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	-50	5	-0.40	112768610	9039	71.98	12590	12590	12430	16340	8800	12570	12475.78	13.76	399	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1660	7.36	0.87	12	0.07	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
141	20241007	120948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	-10	5	-0.08	110502860	8858	70.54	12590	12590	12430	16340	8800	12570	12474.92	13.76	357	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1665	7.38	0.87	12	0.07	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
142	20241007	110902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-130	5	-1.03	101297600	8120	64.66	12590	12590	12430	16340	8800	12570	12475.07	13.76	370	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1649	7.31	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
143	20241007	100858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-90	5	-0.72	62576300	5012	39.91	12590	12590	12450	16340	8800	12570	12485.30	13.76	342	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1654	7.33	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
144	20241007	090936	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	-10	5	-0.08	389640	31	0.25	12590	12590	12520	16340	8800	12570	12569.03	13.76	10	12803	12686	12573	12456	12343	12630	12400	68	3770	500	9300	10	1	13257185	1665	7.38	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.91	N	214180	500	67 억	1824075	N	N	0	N	N
145	20241004	160833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	80	2	0.64	157599440	12557	142.56	12690	12690	12460	16230	8750	12490	12550.72	13.78	1757	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1666	7.39	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
146	20241004	150847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	70	2	0.56	144944410	11547	131.10	12690	12690	12460	16230	8750	12490	12552.56	13.78	1318	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1665	7.38	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
147	20241004	140834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	60	2	0.48	94262540	7513	85.30	12690	12690	12460	16230	8750	12490	12546.59	13.78	-164	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1664	7.37	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
148	20241004	130844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	80	2	0.64	91297660	7277	82.62	12690	12690	12460	16230	8750	12490	12546.06	13.78	-30	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1666	7.39	0.87	12	0.05	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
149	20241004	120841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	70	2	0.56	75016720	5981	67.90	12690	12690	12460	16230	8750	12490	12542.50	13.78	205	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1665	7.38	0.87	12	0.05	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
150	20241004	110836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	100	2	0.80	57855640	4615	52.40	12690	12690	12460	16230	8750	12490	12536.43	13.78	-149	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1669	7.40	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
151	20241004	100836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	10	2	0.08	18772730	1502	17.05	12690	12690	12460	16230	8750	12490	12498.49	13.78	20	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1657	7.34	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
152	20241004	090840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	90	2	0.72	5138310	410	4.65	12690	12690	12490	16230	8750	12490	12532.46	13.78	153	12630	12560	12500	12430	12370	12555	12425	68	3740	500	9240	10	1	13257185	1668	7.39	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.90	N	214180	500	67 억	1826937	N	N	0	N	N
153	20241002	160833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-80	5	-0.64	110079290	8808	37.02	12490	12570	12440	16340	8800	12570	12497.65	13.80	-2604	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1656	7.34	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
154	20241002	150843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-90	5	-0.72	102502140	8201	34.47	12490	12570	12440	16340	8800	12570	12498.74	13.80	-2308	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1654	7.33	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
155	20241002	140843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-80	5	-0.64	101216470	8098	34.04	12490	12570	12440	16340	8800	12570	12498.95	13.80	-2308	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1656	7.34	0.87	12	0.06	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
156	20241002	130833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-60	5	-0.48	83676840	6694	28.13	12490	12570	12440	16340	8800	12570	12500.27	13.80	-1362	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1658	7.35	0.87	12	0.05	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
157	20241002	120833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	-30	5	-0.24	75522270	6042	25.39	12490	12570	12440	16340	8800	12570	12499.55	13.80	-1053	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1662	7.37	0.87	12	0.05	1702.00	14371.00	14900	20231226	-15.84	11800	20240805	6.27	14880	-15.73	20240111	11800	6.27	20240805	14900	-15.84	20231226	11800	6.27	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
158	20241002	110824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	-40	5	-0.32	61685690	4938	20.75	12490	12570	12440	16340	8800	12570	12492.04	13.80	-938	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1661	7.36	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
159	20241002	100821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-60	5	-0.48	52869260	4234	17.80	12490	12570	12440	16340	8800	12570	12486.84	13.80	-754	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1658	7.35	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N
160	20241002	090821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-110	5	-0.88	39402400	3156	13.26	12490	12500	12440	16340	8800	12570	12484.92	13.80	-561	12983	12776	12673	12466	12363	12725	12415	68	3770	500	9300	10	1	13257185	1652	7.32	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.89	N	214180	500	67 억	1830038	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History