KissMeData/300080/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	240	2	1.56	90853940	5894	42.69	15410	15670	15100	20000	10790	15410	15414.25	7.92	-616	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	861	-12.05	18.35	12	0.11	-1299.00	853.00	58200	20240123	-73.11	14600	20241025	7.19	58200	-73.11	20240123	14600	7.19	20241025	58200	-73.11	20240123	14600	7.19	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
3	20241031	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	260	2	1.69	85028860	5522	39.99	15410	15670	15100	20000	10790	15410	15398.20	7.92	-509	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	862	-12.06	18.37	12	0.10	-1299.00	853.00	58200	20240123	-73.08	14600	20241025	7.33	58200	-73.08	20240123	14600	7.33	20241025	58200	-73.08	20240123	14600	7.33	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
4	20241031	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	90	2	0.58	71361280	4647	33.65	15410	15650	15100	20000	10790	15410	15356.42	7.92	-283	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	853	-11.93	18.17	12	0.08	-1299.00	853.00	58200	20240123	-73.37	14600	20241025	6.16	58200	-73.37	20240123	14600	6.16	20241025	58200	-73.37	20240123	14600	6.16	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
5	20241031	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	100	2	0.65	65787620	4288	31.05	15410	15650	15100	20000	10790	15410	15342.26	7.92	-336	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	853	-11.94	18.18	12	0.08	-1299.00	853.00	58200	20240123	-73.35	14600	20241025	6.23	58200	-73.35	20240123	14600	6.23	20241025	58200	-73.35	20240123	14600	6.23	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
6	20241031	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	190	2	1.23	63593380	4147	30.03	15410	15650	15100	20000	10790	15410	15334.79	7.92	-406	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	858	-12.01	18.29	12	0.08	-1299.00	853.00	58200	20240123	-73.20	14600	20241025	6.85	58200	-73.20	20240123	14600	6.85	20241025	58200	-73.20	20240123	14600	6.85	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
7	20241031	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15590	180	2	1.17	46484880	3050	22.09	15410	15590	15100	20000	10790	15410	15240.94	7.92	-900	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	858	-12.00	18.28	12	0.06	-1299.00	853.00	58200	20240123	-73.21	14600	20241025	6.78	58200	-73.21	20240123	14600	6.78	20241025	58200	-73.21	20240123	14600	6.78	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
8	20241031	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-110	5	-0.71	38025930	2502	18.12	15410	15410	15100	20000	10790	15410	15198.21	7.92	-1014	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	842	-11.78	17.94	12	0.05	-1299.00	853.00	58200	20240123	-73.71	14600	20241025	4.79	58200	-73.71	20240123	14600	4.79	20241025	58200	-73.71	20240123	14600	4.79	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
9	20241031	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-290	5	-1.88	23609630	1554	11.25	15410	15410	15100	20000	10790	15410	15192.81	7.92	-1411	16190	15800	15480	15090	14770	15995	15285	28	4590	500	9550	10	1	5501817	832	-11.64	17.73	12	0.03	-1299.00	853.00	58200	20240123	-74.02	14600	20241025	3.56	58200	-74.02	20240123	14600	3.56	20241025	58200	-74.02	20240123	14600	3.56	20241025	0.36	N	300080	500	27 억	435788	N	N	0	N	N
10	20241030	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	250	2	1.65	215024570	13805	263.50	15180	15870	15160	19700	10620	15160	15575.85	7.83	4805	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	848	-11.86	18.07	12	0.25	-1299.00	853.00	58200	20240123	-73.52	14600	20241025	5.55	58200	-73.52	20240123	14600	5.55	20241025	58200	-73.52	20240123	14600	5.55	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
11	20241030	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	260	2	1.72	209815480	13467	257.05	15180	15870	15160	19700	10620	15160	15579.97	7.83	4885	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	848	-11.87	18.08	12	0.24	-1299.00	853.00	58200	20240123	-73.51	14600	20241025	5.62	58200	-73.51	20240123	14600	5.62	20241025	58200	-73.51	20240123	14600	5.62	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
12	20241030	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	250	2	1.65	204079330	13095	249.95	15180	15870	15160	19700	10620	15160	15584.52	7.83	4848	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	848	-11.86	18.07	12	0.24	-1299.00	853.00	58200	20240123	-73.52	14600	20241025	5.55	58200	-73.52	20240123	14600	5.55	20241025	58200	-73.52	20240123	14600	5.55	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
13	20241030	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	360	2	2.37	194373560	12469	238.00	15180	15870	15160	19700	10620	15160	15588.54	7.83	5189	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	854	-11.95	18.19	12	0.23	-1299.00	853.00	58200	20240123	-73.33	14600	20241025	6.30	58200	-73.33	20240123	14600	6.30	20241025	58200	-73.33	20240123	14600	6.30	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
14	20241030	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15530	370	2	2.44	186617800	11969	228.46	15180	15870	15160	19700	10620	15160	15591.76	7.83	5507	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	854	-11.96	18.21	12	0.22	-1299.00	853.00	58200	20240123	-73.32	14600	20241025	6.37	58200	-73.32	20240123	14600	6.37	20241025	58200	-73.32	20240123	14600	6.37	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
15	20241030	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	340	2	2.24	172229500	11044	210.80	15180	15870	15160	19700	10620	15160	15594.85	7.83	5512	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	853	-11.93	18.17	12	0.20	-1299.00	853.00	58200	20240123	-73.37	14600	20241025	6.16	58200	-73.37	20240123	14600	6.16	20241025	58200	-73.37	20240123	14600	6.16	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
16	20241030	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	520	2	3.43	124340520	7960	151.94	15180	15870	15160	19700	10620	15160	15620.67	7.83	4673	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	863	-12.07	18.38	12	0.14	-1299.00	853.00	58200	20240123	-73.06	14600	20241025	7.40	58200	-73.06	20240123	14600	7.40	20241025	58200	-73.06	20240123	14600	7.40	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
17	20241030	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	340	2	2.24	28225100	1840	35.12	15180	15500	15160	19700	10620	15160	15339.73	7.83	1347	15606	15382	15126	14902	14646	15255	14775	28	4540	500	9390	10	1	5501817	853	-11.93	18.17	12	0.03	-1299.00	853.00	58200	20240123	-73.37	14600	20241025	6.16	58200	-73.37	20240123	14600	6.16	20241025	58200	-73.37	20240123	14600	6.16	20241025	0.35	N	300080	500	27 억	431003	N	N	0	N	N
18	20241029	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	-10	5	-0.07	77474660	5176	18.18	15170	15350	14870	19720	10620	15170	14968.06	7.87	-1746	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	834	-11.67	17.77	12	0.09	-1299.00	853.00	58200	20240123	-73.95	14600	20241025	3.84	58200	-73.95	20240123	14600	3.84	20241025	58200	-73.95	20240123	14600	3.84	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
19	20241029	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	20	2	0.13	74941210	5009	17.59	15170	15350	14870	19720	10620	15170	14961.31	7.87	-1808	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	836	-11.69	17.81	12	0.09	-1299.00	853.00	58200	20240123	-73.90	14600	20241025	4.04	58200	-73.90	20240123	14600	4.04	20241025	58200	-73.90	20240123	14600	4.04	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
20	20241029	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	-220	5	-1.45	63345300	4235	14.87	15170	15350	14870	19720	10620	15170	14957.57	7.87	-2078	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	823	-11.51	17.53	12	0.08	-1299.00	853.00	58200	20240123	-74.31	14600	20241025	2.40	58200	-74.31	20240123	14600	2.40	20241025	58200	-74.31	20240123	14600	2.40	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
21	20241029	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-270	5	-1.78	58989810	3943	13.85	15170	15350	14870	19720	10620	15170	14960.64	7.87	-2047	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	820	-11.47	17.47	12	0.07	-1299.00	853.00	58200	20240123	-74.40	14600	20241025	2.05	58200	-74.40	20240123	14600	2.05	20241025	58200	-74.40	20240123	14600	2.05	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
22	20241029	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	-220	5	-1.45	51776180	3460	12.15	15170	15350	14870	19720	10620	15170	14964.21	7.87	-1853	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	823	-11.51	17.53	12	0.06	-1299.00	853.00	58200	20240123	-74.31	14600	20241025	2.40	58200	-74.31	20240123	14600	2.40	20241025	58200	-74.31	20240123	14600	2.40	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
23	20241029	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	-210	5	-1.38	33081260	2208	7.75	15170	15350	14870	19720	10620	15170	14982.45	7.87	-1538	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	823	-11.52	17.54	12	0.04	-1299.00	853.00	58200	20240123	-74.30	14600	20241025	2.47	58200	-74.30	20240123	14600	2.47	20241025	58200	-74.30	20240123	14600	2.47	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
24	20241029	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	-240	5	-1.58	27231860	1816	6.38	15170	15350	14870	19720	10620	15170	14995.52	7.87	-1511	16650	15910	15260	14520	13870	16280	14890	28	4550	500	9400	10	1	5501817	821	-11.49	17.50	12	0.03	-1299.00	853.00	58200	20240123	-74.35	14600	20241025	2.26	58200	-74.35	20240123	14600	2.26	20241025	58200	-74.35	20240123	14600	2.26	20241025	0.34	N	300080	500	27 억	432788	N	N	30	N	N
25	20241028	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	560	2	3.83	430245840	28456	165.88	14620	16000	14610	18990	10230	14610	15119.56	7.87	-208	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	835	-11.68	17.78	12	0.52	-1299.00	853.00	58200	20240123	-73.93	14600	20241025	3.90	58200	-73.93	20240123	14600	3.90	20241025	58200	-73.93	20240123	14600	3.90	20241025	0.34	N	300080	500	27 억	433034	N	N	30	N	N
26	20241028	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	560	2	3.83	418525900	27684	161.38	14620	16000	14610	18990	10230	14610	15117.97	7.87	-67	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	835	-11.68	17.78	12	0.50	-1299.00	853.00	58200	20240123	-73.93	14600	20241025	3.90	58200	-73.93	20240123	14600	3.90	20241025	58200	-73.93	20240123	14600	3.90	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
27	20241028	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	590	2	4.04	388637050	25717	149.91	14620	16000	14610	18990	10230	14610	15112.07	7.87	521	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	836	-11.70	17.82	12	0.47	-1299.00	853.00	58200	20240123	-73.88	14600	20241025	4.11	58200	-73.88	20240123	14600	4.11	20241025	58200	-73.88	20240123	14600	4.11	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
28	20241028	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	610	2	4.18	354578160	23464	136.78	14620	16000	14610	18990	10230	14610	15111.58	7.87	573	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	837	-11.72	17.84	12	0.43	-1299.00	853.00	58200	20240123	-73.85	14600	20241025	4.25	58200	-73.85	20240123	14600	4.25	20241025	58200	-73.85	20240123	14600	4.25	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
29	20241028	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14990	380	2	2.60	294892580	19513	113.75	14620	16000	14610	18990	10230	14610	15112.62	7.87	244	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	825	-11.54	17.57	12	0.35	-1299.00	853.00	58200	20240123	-74.24	14600	20241025	2.67	58200	-74.24	20240123	14600	2.67	20241025	58200	-74.24	20240123	14600	2.67	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
30	20241028	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	80	2	0.55	270015340	17842	104.00	14620	16000	14610	18990	10230	14610	15133.69	7.87	-494	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	808	-11.31	17.22	12	0.32	-1299.00	853.00	58200	20240123	-74.76	14600	20241025	0.62	58200	-74.76	20240123	14600	0.62	20241025	58200	-74.76	20240123	14600	0.62	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
31	20241028	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	300	2	2.05	55199720	3740	21.80	14620	14960	14610	18990	10230	14610	14759.28	7.87	1373	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	820	-11.48	17.48	12	0.07	-1299.00	853.00	58200	20240123	-74.38	14600	20241025	2.12	58200	-74.38	20240123	14600	2.12	20241025	58200	-74.38	20240123	14600	2.12	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
32	20241028	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14720	110	2	0.75	12546240	855	4.98	14620	14730	14610	18990	10230	14610	14673.96	7.87	551	15736	15172	14886	14322	14036	15030	14180	28	4380	500	9050	10	1	5501817	810	-11.33	17.26	12	0.02	-1299.00	853.00	58200	20240123	-74.71	14600	20241025	0.82	58200	-74.71	20240123	14600	0.82	20241025	58200	-74.71	20240123	14600	0.82	20241025	0.34	N	300080	500	27 억	433034	N	N	0	N	N
33	20241025	161155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14610	-560	5	-3.69	253267430	17077	84.48	15180	15450	14600	19720	10620	15170	14832.92	7.89	-1140	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	804	-11.25	17.13	12	0.31	-1299.00	853.00	58200	20240123	-74.90	14600	20241025	0.07	58200	-74.90	20240123	14600	0.07	20241025	58200	-74.90	20240123	14600	0.07	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
34	20241025	151158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14660	-510	5	-3.36	239949460	16166	79.97	15180	15450	14600	19720	10620	15170	14842.85	7.89	-992	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	807	-11.29	17.19	12	0.29	-1299.00	853.00	58200	20240123	-74.81	14600	20241025	0.41	58200	-74.81	20240123	14600	0.41	20241025	58200	-74.81	20240123	14600	0.41	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
35	20241025	141156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14740	-430	5	-2.83	201434890	13535	66.96	15180	15450	14650	19720	10620	15170	14882.52	7.89	-262	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	811	-11.35	17.28	12	0.25	-1299.00	853.00	58200	20240123	-74.67	14650	20241025	0.61	58200	-74.67	20240123	14650	0.61	20241025	58200	-74.67	20240123	14650	0.61	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
36	20241025	131156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14800	-370	5	-2.44	189272720	12708	62.86	15180	15450	14650	19720	10620	15170	14893.98	7.89	211	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	814	-11.39	17.35	12	0.23	-1299.00	853.00	58200	20240123	-74.57	14650	20241025	1.02	58200	-74.57	20240123	14650	1.02	20241025	58200	-74.57	20240123	14650	1.02	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
37	20241025	121201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14760	-410	5	-2.70	158386610	10616	52.52	15180	15450	14650	19720	10620	15170	14919.61	7.89	-697	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	812	-11.36	17.30	12	0.19	-1299.00	853.00	58200	20240123	-74.64	14650	20241025	0.75	58200	-74.64	20240123	14650	0.75	20241025	58200	-74.64	20240123	14650	0.75	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
38	20241025	111154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14740	-430	5	-2.83	127657170	8531	42.20	15180	15450	14740	19720	10620	15170	14963.92	7.89	-860	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	811	-11.35	17.28	12	0.16	-1299.00	853.00	58200	20240123	-74.67	14740	20241025	0.00	58200	-74.67	20240123	14740	0.00	20241025	58200	-74.67	20240123	14740	0.00	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
39	20241025	101155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14870	-300	5	-1.98	108362840	7231	35.77	15180	15450	14830	19720	10620	15170	14985.87	7.89	-603	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	818	-11.45	17.43	12	0.13	-1299.00	853.00	58200	20240123	-74.45	14830	20241025	0.27	58200	-74.45	20240123	14830	0.27	20241025	58200	-74.45	20240123	14830	0.27	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
40	20241025	091159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15180	10	2	0.07	14322690	945	4.67	15180	15450	15000	19720	10620	15170	15156.29	7.89	-144	16010	15590	15320	14900	14630	15455	14765	28	4550	500	9400	10	1	5501817	835	-11.69	17.80	12	0.02	-1299.00	853.00	58200	20240123	-73.92	15000	20241025	1.20	58200	-73.92	20240123	15000	1.20	20241025	58200	-73.92	20240123	15000	1.20	20241025	0.32	N	300080	500	27 억	434265	N	N	0	N	N
41	20241024	161133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15170	-640	5	-4.05	307571690	20175	132.91	15700	15740	15050	20550	11070	15810	15245.26	8.03	-7803	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	835	-11.68	17.78	12	0.37	-1299.00	853.00	58200	20240123	-73.93	15050	20241024	0.80	58200	-73.93	20240123	15050	0.80	20241024	58200	-73.93	20240123	15050	0.80	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
42	20241024	151144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15170	-640	5	-4.05	297947400	19540	128.73	15700	15740	15050	20550	11070	15810	15248.08	8.03	-7581	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	835	-11.68	17.78	12	0.36	-1299.00	853.00	58200	20240123	-73.93	15050	20241024	0.80	58200	-73.93	20240123	15050	0.80	20241024	58200	-73.93	20240123	15050	0.80	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
43	20241024	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15110	-700	5	-4.43	230392540	15065	99.25	15700	15740	15110	20550	11070	15810	15293.23	8.03	-5831	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	831	-11.63	17.71	12	0.27	-1299.00	853.00	58200	20240123	-74.04	15110	20241024	0.00	58200	-74.04	20240123	15110	0.00	20241024	58200	-74.04	20240123	15110	0.00	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
44	20241024	131142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15290	-520	5	-3.29	151397160	9859	64.95	15700	15740	15250	20550	11070	15810	15356.24	8.03	-3506	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	841	-11.77	17.92	12	0.18	-1299.00	853.00	58200	20240123	-73.73	15250	20241024	0.26	58200	-73.73	20240123	15250	0.26	20241024	58200	-73.73	20240123	15250	0.26	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
45	20241024	121137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15390	-420	5	-2.66	101861390	6621	43.62	15700	15740	15260	20550	11070	15810	15384.59	8.03	-2476	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	847	-11.85	18.04	12	0.12	-1299.00	853.00	58200	20240123	-73.56	15260	20241024	0.85	58200	-73.56	20240123	15260	0.85	20241024	58200	-73.56	20240123	15260	0.85	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
46	20241024	111135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15370	-440	5	-2.78	97186970	6317	41.62	15700	15740	15260	20550	11070	15810	15384.99	8.03	-2418	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	846	-11.83	18.02	12	0.11	-1299.00	853.00	58200	20240123	-73.59	15260	20241024	0.72	58200	-73.59	20240123	15260	0.72	20241024	58200	-73.59	20240123	15260	0.72	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
47	20241024	101033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15450	-360	5	-2.28	62156210	4035	26.58	15700	15740	15260	20550	11070	15810	15404.27	8.03	-2108	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	850	-11.89	18.11	12	0.07	-1299.00	853.00	58200	20240123	-73.45	15260	20241024	1.25	58200	-73.45	20240123	15260	1.25	20241024	58200	-73.45	20240123	15260	1.25	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
48	20241024	091209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15350	-460	5	-2.91	25055420	1618	10.66	15700	15740	15330	20550	11070	15810	15485.43	8.03	-1274	16276	16042	15846	15612	15416	15945	15515	28	4740	500	9800	10	1	5501817	845	-11.82	18.00	12	0.03	-1299.00	853.00	58200	20240123	-73.63	15330	20241024	0.13	58200	-73.63	20240123	15330	0.13	20241024	58200	-73.63	20240123	15330	0.13	20241024	0.32	N	300080	500	27 억	442066	N	N	0	N	N
49	20241023	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	-190	5	-1.19	238708700	15101	88.25	15860	16080	15650	20800	11200	16000	15807.48	8.08	-2538	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	870	-12.17	18.53	12	0.27	-1299.00	853.00	58200	20240123	-72.84	15450	20240909	2.33	58200	-72.84	20240123	15450	2.33	20240909	58200	-72.84	20240123	15450	2.33	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
50	20241023	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-80	5	-0.50	221204260	13995	81.78	15860	16080	15650	20800	11200	16000	15805.95	8.08	-1920	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	876	-12.26	18.66	12	0.25	-1299.00	853.00	58200	20240123	-72.65	15450	20240909	3.04	58200	-72.65	20240123	15450	3.04	20240909	58200	-72.65	20240123	15450	3.04	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
51	20241023	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	-210	5	-1.31	178708950	11317	66.13	15860	16080	15650	20800	11200	16000	15791.19	8.08	-1211	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	869	-12.16	18.51	12	0.21	-1299.00	853.00	58200	20240123	-72.87	15450	20240909	2.20	58200	-72.87	20240123	15450	2.20	20240909	58200	-72.87	20240123	15450	2.20	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
52	20241023	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-170	5	-1.06	106796840	6756	39.48	15860	16080	15660	20800	11200	16000	15807.70	8.08	-2702	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	871	-12.19	18.56	12	0.12	-1299.00	853.00	58200	20240123	-72.80	15450	20240909	2.46	58200	-72.80	20240123	15450	2.46	20240909	58200	-72.80	20240123	15450	2.46	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
53	20241023	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	-200	5	-1.25	92802040	5869	34.30	15860	16080	15660	20800	11200	16000	15812.24	8.08	-2379	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	869	-12.16	18.52	12	0.11	-1299.00	853.00	58200	20240123	-72.85	15450	20240909	2.27	58200	-72.85	20240123	15450	2.27	20240909	58200	-72.85	20240123	15450	2.27	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
54	20241023	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15740	-260	5	-1.62	78075690	4936	28.85	15860	16080	15660	20800	11200	16000	15817.60	8.08	-2565	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	866	-12.12	18.45	12	0.09	-1299.00	853.00	58200	20240123	-72.96	15450	20240909	1.88	58200	-72.96	20240123	15450	1.88	20240909	58200	-72.96	20240123	15450	1.88	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
55	20241023	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-10	5	-0.06	37394030	2364	13.81	15860	16080	15660	20800	11200	16000	15818.12	8.08	-734	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	880	-12.31	18.75	12	0.04	-1299.00	853.00	58200	20240123	-72.53	15450	20240909	3.50	58200	-72.53	20240123	15450	3.50	20240909	58200	-72.53	20240123	15450	3.50	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
56	20241023	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-100	5	-0.62	6059740	381	2.23	15860	16080	15860	20800	11200	16000	15904.83	8.08	-123	17053	16526	16213	15686	15373	16370	15530	28	4800	500	9920	10	1	5501817	875	-12.24	18.64	12	0.01	-1299.00	853.00	58200	20240123	-72.68	15450	20240909	2.91	58200	-72.68	20240123	15450	2.91	20240909	58200	-72.68	20240123	15450	2.91	20240909	0.32	N	300080	500	27 억	444625	N	N	20	N	N
57	20241022	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-700	5	-4.19	274201470	17033	242.12	16700	16740	15900	21700	11690	16700	16098.31	8.20	-6332	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	880	-12.32	18.76	12	0.31	-1299.00	853.00	58200	20240123	-72.51	15450	20240909	3.56	58200	-72.51	20240123	15450	3.56	20240909	58200	-72.51	20240123	15450	3.56	20240909	0.31	N	300080	500	27 억	450932	N	N	20	N	N
58	20241022	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-670	5	-4.01	256653480	15937	226.54	16700	16740	15900	21700	11690	16700	16104.25	8.20	-6024	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	882	-12.34	18.79	12	0.29	-1299.00	853.00	58200	20240123	-72.46	15450	20240909	3.75	58200	-72.46	20240123	15450	3.75	20240909	58200	-72.46	20240123	15450	3.75	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
59	20241022	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-670	5	-4.01	225776800	14011	199.16	16700	16740	15900	21700	11690	16700	16114.25	8.20	-5417	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	882	-12.34	18.79	12	0.25	-1299.00	853.00	58200	20240123	-72.46	15450	20240909	3.75	58200	-72.46	20240123	15450	3.75	20240909	58200	-72.46	20240123	15450	3.75	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
60	20241022	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	-640	5	-3.83	187176960	11608	165.00	16700	16740	15900	21700	11690	16700	16124.82	8.20	-5498	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	884	-12.36	18.83	12	0.21	-1299.00	853.00	58200	20240123	-72.41	15450	20240909	3.95	58200	-72.41	20240123	15450	3.95	20240909	58200	-72.41	20240123	15450	3.95	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
61	20241022	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16070	-630	5	-3.77	181456280	11252	159.94	16700	16740	15900	21700	11690	16700	16126.58	8.20	-5327	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	884	-12.37	18.84	12	0.20	-1299.00	853.00	58200	20240123	-72.39	15450	20240909	4.01	58200	-72.39	20240123	15450	4.01	20240909	58200	-72.39	20240123	15450	4.01	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
62	20241022	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	-650	5	-3.89	164062640	10169	144.55	16700	16740	15900	21700	11690	16700	16133.61	8.20	-4488	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	883	-12.36	18.82	12	0.18	-1299.00	853.00	58200	20240123	-72.42	15450	20240909	3.88	58200	-72.42	20240123	15450	3.88	20240909	58200	-72.42	20240123	15450	3.88	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
63	20241022	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	-650	5	-3.89	151702170	9397	133.57	16700	16740	15900	21700	11690	16700	16143.68	8.20	-4447	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	883	-12.36	18.82	12	0.17	-1299.00	853.00	58200	20240123	-72.42	15450	20240909	3.88	58200	-72.42	20240123	15450	3.88	20240909	58200	-72.42	20240123	15450	3.88	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
64	20241022	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	-300	5	-1.80	22161950	1341	19.06	16700	16740	16400	21700	11690	16700	16526.44	8.20	-951	17113	16906	16743	16536	16373	16825	16455	28	5000	500	10350	10	1	5501817	902	-12.63	19.23	12	0.02	-1299.00	853.00	58200	20240123	-71.82	15450	20240909	6.15	58200	-71.82	20240123	15450	6.15	20240909	58200	-71.82	20240123	15450	6.15	20240909	0.31	N	300080	500	27 억	450932	N	N	3	N	N
65	20241021	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-80	5	-0.48	117720180	7034	70.77	16780	16950	16580	21800	11750	16780	16735.93	8.24	-2450	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	919	-12.86	19.58	12	0.13	-1299.00	853.00	58200	20240123	-71.31	15450	20240909	8.09	58200	-71.31	20240123	15450	8.09	20240909	58200	-71.31	20240123	15450	8.09	20240909	0.31	N	300080	500	27 억	453402	N	N	3	N	N
66	20241021	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16720	-60	5	-0.36	110015930	6573	66.13	16780	16950	16580	21800	11750	16780	16737.55	8.24	-2411	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	920	-12.87	19.60	12	0.12	-1299.00	853.00	58200	20240123	-71.27	15450	20240909	8.22	58200	-71.27	20240123	15450	8.22	20240909	58200	-71.27	20240123	15450	8.22	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
67	20241021	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-10	5	-0.06	93867270	5611	56.45	16780	16950	16580	21800	11750	16780	16729.15	8.24	-2060	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	923	-12.91	19.66	12	0.10	-1299.00	853.00	58200	20240123	-71.19	15450	20240909	8.54	58200	-71.19	20240123	15450	8.54	20240909	58200	-71.19	20240123	15450	8.54	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
68	20241021	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-40	5	-0.24	86370230	5164	51.96	16780	16950	16580	21800	11750	16780	16725.45	8.24	-1886	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	921	-12.89	19.62	12	0.09	-1299.00	853.00	58200	20240123	-71.24	15450	20240909	8.35	58200	-71.24	20240123	15450	8.35	20240909	58200	-71.24	20240123	15450	8.35	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
69	20241021	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	10	2	0.06	74910930	4480	45.07	16780	16950	16580	21800	11750	16780	16721.19	8.24	-1568	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	924	-12.93	19.68	12	0.08	-1299.00	853.00	58200	20240123	-71.15	15450	20240909	8.67	58200	-71.15	20240123	15450	8.67	20240909	58200	-71.15	20240123	15450	8.67	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
70	20241021	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-190	5	-1.13	64315850	3848	38.72	16780	16950	16580	21800	11750	16780	16714.10	8.24	-1118	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	913	-12.77	19.45	12	0.07	-1299.00	853.00	58200	20240123	-71.49	15450	20240909	7.38	58200	-71.49	20240123	15450	7.38	20240909	58200	-71.49	20240123	15450	7.38	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
71	20241021	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16730	-50	5	-0.30	33517330	2002	20.14	16780	16950	16580	21800	11750	16780	16741.92	8.24	-509	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	920	-12.88	19.61	12	0.04	-1299.00	853.00	58200	20240123	-71.25	15450	20240909	8.28	58200	-71.25	20240123	15450	8.28	20240909	58200	-71.25	20240123	15450	8.28	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
72	20241021	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	-180	5	-1.07	6283920	377	3.79	16780	16780	16600	21800	11750	16780	16668.22	8.24	-231	17206	16992	16866	16652	16526	16930	16590	28	5020	500	10400	10	1	5501817	913	-12.78	19.46	12	0.01	-1299.00	853.00	58200	20240123	-71.48	15450	20240909	7.44	58200	-71.48	20240123	15450	7.44	20240909	58200	-71.48	20240123	15450	7.44	20240909	0.31	N	300080	500	27 억	453402	N	N	0	N	N
73	20241018	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16780	-310	5	-1.81	166924940	9910	222.70	16950	17080	16740	22200	11970	17090	16844.09	8.36	-6463	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	923	-12.92	19.67	12	0.18	-1299.00	853.00	58200	20240123	-71.17	15450	20240909	8.61	58200	-71.17	20240123	15450	8.61	20240909	58200	-71.17	20240123	15450	8.61	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
74	20241018	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-290	5	-1.70	155933220	9255	207.98	16950	17080	16740	22200	11970	17090	16848.54	8.36	-5874	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	924	-12.93	19.70	12	0.17	-1299.00	853.00	58200	20240123	-71.13	15450	20240909	8.74	58200	-71.13	20240123	15450	8.74	20240909	58200	-71.13	20240123	15450	8.74	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
75	20241018	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-320	5	-1.87	132746580	7872	176.90	16950	17080	16770	22200	11970	17090	16863.13	8.36	-5096	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	923	-12.91	19.66	12	0.14	-1299.00	853.00	58200	20240123	-71.19	15450	20240909	8.54	58200	-71.19	20240123	15450	8.54	20240909	58200	-71.19	20240123	15450	8.54	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
76	20241018	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-320	5	-1.87	116862400	6926	155.64	16950	17080	16770	22200	11970	17090	16873.00	8.36	-4217	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	923	-12.91	19.66	12	0.13	-1299.00	853.00	58200	20240123	-71.19	15450	20240909	8.54	58200	-71.19	20240123	15450	8.54	20240909	58200	-71.19	20240123	15450	8.54	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
77	20241018	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	-240	5	-1.40	91807840	5434	122.11	16950	17080	16780	22200	11970	17090	16895.08	8.36	-3399	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	927	-12.97	19.75	12	0.10	-1299.00	853.00	58200	20240123	-71.05	15450	20240909	9.06	58200	-71.05	20240123	15450	9.06	20240909	58200	-71.05	20240123	15450	9.06	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
78	20241018	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	-240	5	-1.40	60580320	3576	80.36	16950	17080	16830	22200	11970	17090	16940.81	8.36	-2151	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	927	-12.97	19.75	12	0.06	-1299.00	853.00	58200	20240123	-71.05	15450	20240909	9.06	58200	-71.05	20240123	15450	9.06	20240909	58200	-71.05	20240123	15450	9.06	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
79	20241018	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	-160	5	-0.94	52241360	3081	69.24	16950	17080	16840	22200	11970	17090	16955.98	8.36	-1909	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	931	-13.03	19.85	12	0.06	-1299.00	853.00	58200	20240123	-70.91	15450	20240909	9.58	58200	-70.91	20240123	15450	9.58	20240909	58200	-70.91	20240123	15450	9.58	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
80	20241018	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16910	-180	5	-1.05	29502600	1735	38.99	16950	17080	16910	22200	11970	17090	17004.38	8.36	-969	17516	17302	17096	16882	16676	17410	16990	28	5110	500	10590	10	1	5501817	930	-13.02	19.82	12	0.03	-1299.00	853.00	58200	20240123	-70.95	15450	20240909	9.45	58200	-70.95	20240123	15450	9.45	20240909	58200	-70.95	20240123	15450	9.45	20240909	0.31	N	300080	500	27 억	459984	N	N	0	N	N
81	20241017	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	90	2	0.53	75269610	4428	42.74	17000	17310	16890	22100	11900	17000	16998.56	8.39	-1866	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	940	-13.16	20.04	12	0.08	-1299.00	853.00	58200	20240123	-70.64	15450	20240909	10.61	58200	-70.64	20240123	15450	10.61	20240909	58200	-70.64	20240123	15450	10.61	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
82	20241017	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	-20	5	-0.12	69218410	4073	39.31	17000	17310	16890	22100	11900	17000	16994.45	8.39	-1803	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	934	-13.07	19.91	12	0.07	-1299.00	853.00	58200	20240123	-70.82	15450	20240909	9.90	58200	-70.82	20240123	15450	9.90	20240909	58200	-70.82	20240123	15450	9.90	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
83	20241017	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-80	5	-0.47	59806490	3518	33.96	17000	17310	16890	22100	11900	17000	17000.14	8.39	-1609	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	931	-13.03	19.84	12	0.06	-1299.00	853.00	58200	20240123	-70.93	15450	20240909	9.51	58200	-70.93	20240123	15450	9.51	20240909	58200	-70.93	20240123	15450	9.51	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
84	20241017	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	0	3	0.00	47103850	2772	26.76	17000	17310	16890	22100	11900	17000	16992.73	8.39	-958	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	935	-13.09	19.93	12	0.05	-1299.00	853.00	58200	20240123	-70.79	15450	20240909	10.03	58200	-70.79	20240123	15450	10.03	20240909	58200	-70.79	20240123	15450	10.03	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
85	20241017	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16910	-90	5	-0.53	38009030	2235	21.57	17000	17310	16890	22100	11900	17000	17006.28	8.39	-979	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	930	-13.02	19.82	12	0.04	-1299.00	853.00	58200	20240123	-70.95	15450	20240909	9.45	58200	-70.95	20240123	15450	9.45	20240909	58200	-70.95	20240123	15450	9.45	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
86	20241017	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16910	-90	5	-0.53	36993260	2175	20.99	17000	17310	16890	22100	11900	17000	17008.40	8.39	-963	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	930	-13.02	19.82	12	0.04	-1299.00	853.00	58200	20240123	-70.95	15450	20240909	9.45	58200	-70.95	20240123	15450	9.45	20240909	58200	-70.95	20240123	15450	9.45	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
87	20241017	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	0	3	0.00	32484150	1909	18.43	17000	17310	16890	22100	11900	17000	17016.32	8.39	-749	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	935	-13.09	19.93	12	0.03	-1299.00	853.00	58200	20240123	-70.79	15450	20240909	10.03	58200	-70.79	20240123	15450	10.03	20240909	58200	-70.79	20240123	15450	10.03	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
88	20241017	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17020	20	2	0.12	12817330	750	7.24	17000	17310	17000	22100	11900	17000	17089.77	8.39	-295	17700	17350	17100	16750	16500	17225	16625	28	5100	500	10540	10	1	5501817	936	-13.10	19.95	12	0.01	-1299.00	853.00	58200	20240123	-70.76	15450	20240909	10.16	58200	-70.76	20240123	15450	10.16	20240909	58200	-70.76	20240123	15450	10.16	20240909	0.31	N	300080	500	27 억	461847	N	N	0	N	N
89	20241016	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-350	5	-2.02	173347650	10180	76.91	17450	17450	16850	22550	12150	17350	17028.53	8.49	-4841	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	935	-13.09	19.93	12	0.19	-1299.00	853.00	58200	20240123	-70.79	15450	20240909	10.03	58200	-70.79	20240123	15450	10.03	20240909	58200	-70.79	20240123	15450	10.03	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
90	20241016	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	-320	5	-1.84	166239610	9762	73.75	17450	17450	16850	22550	12150	17350	17029.26	8.49	-4760	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	937	-13.11	19.96	12	0.18	-1299.00	853.00	58200	20240123	-70.74	15450	20240909	10.23	58200	-70.74	20240123	15450	10.23	20240909	58200	-70.74	20240123	15450	10.23	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
91	20241016	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	-420	5	-2.42	133784990	7843	59.25	17450	17450	16920	22550	12150	17350	17057.88	8.49	-3536	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	931	-13.03	19.85	12	0.14	-1299.00	853.00	58200	20240123	-70.91	15450	20240909	9.58	58200	-70.91	20240123	15450	9.58	20240909	58200	-70.91	20240123	15450	9.58	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
92	20241016	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	-310	5	-1.79	102958450	6028	45.54	17450	17450	17000	22550	12150	17350	17080.03	8.49	-2254	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	938	-13.12	19.98	12	0.11	-1299.00	853.00	58200	20240123	-70.72	15450	20240909	10.29	58200	-70.72	20240123	15450	10.29	20240909	58200	-70.72	20240123	15450	10.29	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
93	20241016	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	-310	5	-1.79	99431380	5821	43.98	17450	17450	17000	22550	12150	17350	17081.49	8.49	-2125	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	938	-13.12	19.98	12	0.11	-1299.00	853.00	58200	20240123	-70.72	15450	20240909	10.29	58200	-70.72	20240123	15450	10.29	20240909	58200	-70.72	20240123	15450	10.29	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
94	20241016	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	-270	5	-1.56	56979150	3328	25.14	17450	17450	17020	22550	12150	17350	17121.14	8.49	-1835	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	940	-13.15	20.02	12	0.06	-1299.00	853.00	58200	20240123	-70.65	15450	20240909	10.55	58200	-70.65	20240123	15450	10.55	20240909	58200	-70.65	20240123	15450	10.55	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
95	20241016	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	-200	5	-1.15	44766450	2614	19.75	17450	17450	17020	22550	12150	17350	17125.65	8.49	-1377	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	944	-13.20	20.11	12	0.05	-1299.00	853.00	58200	20240123	-70.53	15450	20240909	11.00	58200	-70.53	20240123	15450	11.00	20240909	58200	-70.53	20240123	15450	11.00	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
96	20241016	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	-230	5	-1.33	13510130	785	5.93	17450	17450	17060	22550	12150	17350	17210.36	8.49	-494	18403	17876	17603	17076	16803	17740	16940	28	5200	500	10750	10	1	5501817	942	-13.18	20.07	12	0.01	-1299.00	853.00	58200	20240123	-70.58	15450	20240909	10.81	58200	-70.58	20240123	15450	10.81	20240909	58200	-70.58	20240123	15450	10.81	20240909	0.31	N	300080	500	27 억	466919	N	N	0	N	N
97	20241015	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	-510	5	-2.86	233070110	13220	82.71	18080	18130	17330	23200	12510	17860	17629.99	8.55	-3676	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	955	-13.36	20.34	12	0.24	-1299.00	853.00	58200	20240123	-70.19	15450	20240909	12.30	58200	-70.19	20240123	15450	12.30	20240909	58200	-70.19	20240123	15450	12.30	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
98	20241015	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	-470	5	-2.63	219682570	12449	77.88	18080	18130	17330	23200	12510	17860	17645.74	8.55	-3545	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	957	-13.39	20.39	12	0.23	-1299.00	853.00	58200	20240123	-70.12	15450	20240909	12.56	58200	-70.12	20240123	15450	12.56	20240909	58200	-70.12	20240123	15450	12.56	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
99	20241015	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	-370	5	-2.07	182221510	10297	64.42	18080	18130	17480	23200	12510	17860	17695.77	8.55	-2805	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	962	-13.46	20.50	12	0.19	-1299.00	853.00	58200	20240123	-69.95	15450	20240909	13.20	58200	-69.95	20240123	15450	13.20	20240909	58200	-69.95	20240123	15450	13.20	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
100	20241015	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-360	5	-2.02	176784190	9986	62.47	18080	18130	17490	23200	12510	17860	17702.41	8.55	-2532	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	963	-13.47	20.52	12	0.18	-1299.00	853.00	58200	20240123	-69.93	15450	20240909	13.27	58200	-69.93	20240123	15450	13.27	20240909	58200	-69.93	20240123	15450	13.27	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
101	20241015	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	-300	5	-1.68	144170070	8124	50.83	18080	18130	17560	23200	12510	17860	17745.49	8.55	-2230	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	966	-13.52	20.59	12	0.15	-1299.00	853.00	58200	20240123	-69.83	15450	20240909	13.66	58200	-69.83	20240123	15450	13.66	20240909	58200	-69.83	20240123	15450	13.66	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
102	20241015	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17750	-110	5	-0.62	129955710	7318	45.78	18080	18130	17560	23200	12510	17860	17757.67	8.55	-1835	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	977	-13.66	20.81	12	0.13	-1299.00	853.00	58200	20240123	-69.50	15450	20240909	14.89	58200	-69.50	20240123	15450	14.89	20240909	58200	-69.50	20240123	15450	14.89	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
103	20241015	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	-300	5	-1.68	100716880	5662	35.42	18080	18130	17560	23200	12510	17860	17787.58	8.55	-897	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	966	-13.52	20.59	12	0.10	-1299.00	853.00	58200	20240123	-69.83	15450	20240909	13.66	58200	-69.83	20240123	15450	13.66	20240909	58200	-69.83	20240123	15450	13.66	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
104	20241015	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18060	200	2	1.12	9873550	547	3.42	18080	18130	17760	23200	12510	17860	18069.52	8.55	-62	18640	18250	17710	17320	16780	18445	17515	28	5340	500	11070	10	1	5501817	994	-13.90	21.17	12	0.01	-1299.00	853.00	58200	20240123	-68.97	15450	20240909	16.89	58200	-68.97	20240123	15450	16.89	20240909	58200	-68.97	20240123	15450	16.89	20240909	0.31	N	300080	500	27 억	470660	N	N	36	N	N
105	20241014	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17860	530	2	3.06	278861740	15633	156.85	17170	18100	17170	22500	12140	17330	17838.01	8.48	4028	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	983	-13.75	20.94	12	0.28	-1299.00	853.00	58200	20240123	-69.31	15450	20240909	15.60	58200	-69.31	20240123	15450	15.60	20240909	58200	-69.31	20240123	15450	15.60	20240909	0.31	N	300080	500	27 억	466659	N	N	36	N	N
106	20241014	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	490	2	2.83	269270800	15096	151.46	17170	18100	17170	22500	12140	17330	17837.23	8.48	4048	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	980	-13.72	20.89	12	0.27	-1299.00	853.00	58200	20240123	-69.38	15450	20240909	15.34	58200	-69.38	20240123	15450	15.34	20240909	58200	-69.38	20240123	15450	15.34	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
107	20241014	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17930	600	2	3.46	241967200	13565	136.10	17170	18100	17170	22500	12140	17330	17837.61	8.48	3140	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	986	-13.80	21.02	12	0.25	-1299.00	853.00	58200	20240123	-69.19	15450	20240909	16.05	58200	-69.19	20240123	15450	16.05	20240909	58200	-69.19	20240123	15450	16.05	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
108	20241014	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17810	480	2	2.77	220135380	12342	123.83	17170	18100	17170	22500	12140	17330	17836.28	8.48	2963	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	980	-13.71	20.88	12	0.22	-1299.00	853.00	58200	20240123	-69.40	15450	20240909	15.28	58200	-69.40	20240123	15450	15.28	20240909	58200	-69.40	20240123	15450	15.28	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
109	20241014	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	460	2	2.65	207841100	11651	116.90	17170	18100	17170	22500	12140	17330	17838.91	8.48	3331	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	979	-13.70	20.86	12	0.21	-1299.00	853.00	58200	20240123	-69.43	15450	20240909	15.15	58200	-69.43	20240123	15450	15.15	20240909	58200	-69.43	20240123	15450	15.15	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
110	20241014	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	460	2	2.65	193052790	10817	108.53	17170	18100	17170	22500	12140	17330	17847.17	8.48	3467	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	979	-13.70	20.86	12	0.20	-1299.00	853.00	58200	20240123	-69.43	15450	20240909	15.15	58200	-69.43	20240123	15450	15.15	20240909	58200	-69.43	20240123	15450	15.15	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
111	20241014	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17860	530	2	3.06	166066430	9297	93.28	17170	18100	17170	22500	12140	17330	17862.37	8.48	2909	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	983	-13.75	20.94	12	0.17	-1299.00	853.00	58200	20240123	-69.31	15450	20240909	15.60	58200	-69.31	20240123	15450	15.60	20240909	58200	-69.31	20240123	15450	15.60	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
112	20241014	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	170	2	0.98	5291760	305	3.06	17170	17510	17170	22500	12140	17330	17350.03	8.48	-117	17816	17572	17386	17142	16956	17480	17050	28	5170	500	10740	10	1	5501817	963	-13.47	20.52	12	0.01	-1299.00	853.00	58200	20240123	-69.93	15450	20240909	13.27	58200	-69.93	20240123	15450	13.27	20240909	58200	-69.93	20240123	15450	13.27	20240909	0.31	N	300080	500	27 억	466659	N	N	4	N	N
113	20241011	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	-70	5	-0.40	172893460	9916	84.56	17390	17630	17200	22600	12180	17400	17435.85	8.51	-1507	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	953	-13.34	20.32	12	0.18	-1299.00	853.00	58200	20240123	-70.22	15450	20240909	12.17	58200	-70.22	20240123	15450	12.17	20240909	58200	-70.22	20240123	15450	12.17	20240909	0.30	N	300080	500	27 억	468204	N	N	4	N	N
114	20241011	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	-10	5	-0.06	164398360	9427	80.39	17390	17630	17200	22600	12180	17400	17439.10	8.51	-1369	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	957	-13.39	20.39	12	0.17	-1299.00	853.00	58200	20240123	-70.12	15450	20240909	12.56	58200	-70.12	20240123	15450	12.56	20240909	58200	-70.12	20240123	15450	12.56	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
115	20241011	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17480	80	2	0.46	151389960	8680	74.02	17390	17630	17200	22600	12180	17400	17441.24	8.51	-895	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	962	-13.46	20.49	12	0.16	-1299.00	853.00	58200	20240123	-69.97	15450	20240909	13.14	58200	-69.97	20240123	15450	13.14	20240909	58200	-69.97	20240123	15450	13.14	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
116	20241011	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17450	50	2	0.29	143962100	8256	70.41	17390	17630	17200	22600	12180	17400	17437.27	8.51	-764	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	960	-13.43	20.46	12	0.15	-1299.00	853.00	58200	20240123	-70.02	15450	20240909	12.94	58200	-70.02	20240123	15450	12.94	20240909	58200	-70.02	20240123	15450	12.94	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
117	20241011	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	-90	5	-0.52	130756570	7501	63.97	17390	17630	17200	22600	12180	17400	17431.89	8.51	-778	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	952	-13.33	20.29	12	0.14	-1299.00	853.00	58200	20240123	-70.26	15450	20240909	12.04	58200	-70.26	20240123	15450	12.04	20240909	58200	-70.26	20240123	15450	12.04	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
118	20241011	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17440	40	2	0.23	89815180	5146	43.89	17390	17630	17200	22600	12180	17400	17453.40	8.51	-650	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	960	-13.43	20.45	12	0.09	-1299.00	853.00	58200	20240123	-70.03	15450	20240909	12.88	58200	-70.03	20240123	15450	12.88	20240909	58200	-70.03	20240123	15450	12.88	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
119	20241011	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17380	-20	5	-0.11	46525140	2672	22.79	17390	17550	17200	22600	12180	17400	17412.10	8.51	-906	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	956	-13.38	20.38	12	0.05	-1299.00	853.00	58200	20240123	-70.14	15450	20240909	12.49	58200	-70.14	20240123	15450	12.49	20240909	58200	-70.14	20240123	15450	12.49	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
120	20241011	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	0	3	0.00	4160680	239	2.04	17390	17550	17390	22600	12180	17400	17408.70	8.51	-21	17833	17616	17273	17056	16713	17725	17165	28	5200	500	10780	10	1	5501817	957	-13.39	20.40	12	0.00	-1299.00	853.00	58200	20240123	-70.10	15450	20240909	12.62	58200	-70.10	20240123	15450	12.62	20240909	58200	-70.10	20240123	15450	12.62	20240909	0.30	N	300080	500	27 억	468204	N	N	0	N	N
121	20241010	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	370	2	2.17	200592280	11665	59.14	17050	17490	16930	22100	11930	17030	17196.17	8.53	-1204	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	957	-13.39	20.40	12	0.21	-1299.00	853.00	58200	20240123	-70.10	15450	20240909	12.62	58200	-70.10	20240123	15450	12.62	20240909	58200	-70.10	20240123	15450	12.62	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
122	20241010	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	370	2	2.17	190208460	11068	56.11	17050	17490	16930	22100	11930	17030	17185.68	8.53	-971	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	957	-13.39	20.40	12	0.20	-1299.00	853.00	58200	20240123	-70.10	15450	20240909	12.62	58200	-70.10	20240123	15450	12.62	20240909	58200	-70.10	20240123	15450	12.62	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
123	20241010	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	360	2	2.11	172029560	10021	50.80	17050	17490	16930	22100	11930	17030	17167.14	8.53	-540	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	957	-13.39	20.39	12	0.18	-1299.00	853.00	58200	20240123	-70.12	15450	20240909	12.56	58200	-70.12	20240123	15450	12.56	20240909	58200	-70.12	20240123	15450	12.56	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
124	20241010	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17420	390	2	2.29	142515610	8316	42.16	17050	17490	16930	22100	11930	17030	17137.74	8.53	-938	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	958	-13.41	20.42	12	0.15	-1299.00	853.00	58200	20240123	-70.07	15450	20240909	12.75	58200	-70.07	20240123	15450	12.75	20240909	58200	-70.07	20240123	15450	12.75	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
125	20241010	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	90	2	0.53	96115850	5632	28.55	17050	17220	16930	22100	11930	17030	17066.13	8.53	-1335	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	942	-13.18	20.07	12	0.10	-1299.00	853.00	58200	20240123	-70.58	15450	20240909	10.81	58200	-70.58	20240123	15450	10.81	20240909	58200	-70.58	20240123	15450	10.81	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
126	20241010	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17180	150	2	0.88	90923440	5329	27.02	17050	17220	16930	22100	11930	17030	17062.11	8.53	-1286	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	945	-13.23	20.14	12	0.10	-1299.00	853.00	58200	20240123	-70.48	15450	20240909	11.20	58200	-70.48	20240123	15450	11.20	20240909	58200	-70.48	20240123	15450	11.20	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
127	20241010	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17180	150	2	0.88	85600120	5019	25.44	17050	17220	16930	22100	11930	17030	17055.30	8.53	-1324	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	945	-13.23	20.14	12	0.09	-1299.00	853.00	58200	20240123	-70.48	15450	20240909	11.20	58200	-70.48	20240123	15450	11.20	20240909	58200	-70.48	20240123	15450	11.20	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
128	20241010	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17210	180	2	1.06	12000230	700	3.55	17050	17220	17050	22100	11930	17030	17146.00	8.53	124	17923	17476	17253	16806	16583	17365	16695	28	5070	500	10550	10	1	5501817	947	-13.25	20.18	12	0.01	-1299.00	853.00	58200	20240123	-70.43	15450	20240909	11.39	58200	-70.43	20240123	15450	11.39	20240909	58200	-70.43	20240123	15450	11.39	20240909	0.32	N	300080	500	27 억	469320	N	N	79	N	N
129	20241008	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	-680	5	-3.84	335753200	19489	259.82	17700	17700	17030	23000	12400	17710	17230.43	8.77	-12954	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	937	-13.11	19.96	12	0.35	-1299.00	853.00	58200	20240123	-70.74	15450	20240909	10.23	58200	-70.74	20240123	15450	10.23	20240909	58200	-70.74	20240123	15450	10.23	20240909	0.30	N	300080	500	27 억	482246	N	N	79	N	N
130	20241008	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17160	-550	5	-3.11	294210600	17053	227.34	17700	17700	17100	23000	12400	17710	17252.72	8.77	-12170	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	944	-13.21	20.12	12	0.31	-1299.00	853.00	58200	20240123	-70.52	15450	20240909	11.07	58200	-70.52	20240123	15450	11.07	20240909	58200	-70.52	20240123	15450	11.07	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
131	20241008	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17180	-530	5	-2.99	234733680	13581	181.06	17700	17700	17180	23000	12400	17710	17283.98	8.77	-9510	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	945	-13.23	20.14	12	0.25	-1299.00	853.00	58200	20240123	-70.48	15450	20240909	11.20	58200	-70.48	20240123	15450	11.20	20240909	58200	-70.48	20240123	15450	11.20	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
132	20241008	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-520	5	-2.94	200982720	11618	154.89	17700	17700	17190	23000	12400	17710	17299.25	8.77	-8183	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	946	-13.23	20.15	12	0.21	-1299.00	853.00	58200	20240123	-70.46	15450	20240909	11.26	58200	-70.46	20240123	15450	11.26	20240909	58200	-70.46	20240123	15450	11.26	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
133	20241008	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	-370	5	-2.09	166612310	9621	128.26	17700	17700	17190	23000	12400	17710	17317.57	8.77	-7135	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	954	-13.35	20.33	12	0.17	-1299.00	853.00	58200	20240123	-70.21	15450	20240909	12.23	58200	-70.21	20240123	15450	12.23	20240909	58200	-70.21	20240123	15450	12.23	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
134	20241008	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17220	-490	5	-2.77	136535490	7875	104.99	17700	17700	17200	23000	12400	17710	17337.84	8.77	-5836	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	947	-13.26	20.19	12	0.14	-1299.00	853.00	58200	20240123	-70.41	15450	20240909	11.46	58200	-70.41	20240123	15450	11.46	20240909	58200	-70.41	20240123	15450	11.46	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
135	20241008	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17320	-390	5	-2.20	71135950	4088	54.50	17700	17700	17310	23000	12400	17710	17401.16	8.77	-2868	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	953	-13.33	20.30	12	0.07	-1299.00	853.00	58200	20240123	-70.24	15450	20240909	12.10	58200	-70.24	20240123	15450	12.10	20240909	58200	-70.24	20240123	15450	12.10	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
136	20241008	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17320	-390	5	-2.20	7368600	421	5.61	17700	17700	17310	23000	12400	17710	17502.61	8.77	-231	18123	17916	17533	17326	16943	18020	17430	28	5290	500	10980	10	1	5501817	953	-13.33	20.30	12	0.01	-1299.00	853.00	58200	20240123	-70.24	15450	20240909	12.10	58200	-70.24	20240123	15450	12.10	20240909	58200	-70.24	20240123	15450	12.10	20240909	0.30	N	300080	500	27 억	482246	N	N	8	N	N
137	20241007	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	510	2	2.97	130296960	7422	106.85	17240	17740	17150	22350	12040	17200	17555.51	8.72	2443	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	974	-13.63	20.76	12	0.13	-1299.00	853.00	58200	20240123	-69.57	15450	20240909	14.63	58200	-69.57	20240123	15450	14.63	20240909	58200	-69.57	20240123	15450	14.63	20240909	0.30	N	300080	500	27 억	479800	N	N	8	N	N
138	20241007	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17730	530	2	3.08	116797450	6660	95.88	17240	17740	17150	22350	12040	17200	17537.15	8.72	2221	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	975	-13.65	20.79	12	0.12	-1299.00	853.00	58200	20240123	-69.54	15450	20240909	14.76	58200	-69.54	20240123	15450	14.76	20240909	58200	-69.54	20240123	15450	14.76	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
139	20241007	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17650	450	2	2.62	101976260	5821	83.80	17240	17740	17150	22350	12040	17200	17518.68	8.72	1942	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	971	-13.59	20.69	12	0.11	-1299.00	853.00	58200	20240123	-69.67	15450	20240909	14.24	58200	-69.67	20240123	15450	14.24	20240909	58200	-69.67	20240123	15450	14.24	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
140	20241007	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17570	370	2	2.15	94250560	5382	77.48	17240	17740	17150	22350	12040	17200	17512.18	8.72	1913	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	967	-13.53	20.60	12	0.10	-1299.00	853.00	58200	20240123	-69.81	15450	20240909	13.72	58200	-69.81	20240123	15450	13.72	20240909	58200	-69.81	20240123	15450	13.72	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
141	20241007	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17630	430	2	2.50	91309860	5215	75.08	17240	17740	17150	22350	12040	17200	17509.08	8.72	2017	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	970	-13.57	20.67	12	0.09	-1299.00	853.00	58200	20240123	-69.71	15450	20240909	14.11	58200	-69.71	20240123	15450	14.11	20240909	58200	-69.71	20240123	15450	14.11	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
142	20241007	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17580	380	2	2.21	84577120	4833	69.58	17240	17740	17150	22350	12040	17200	17499.92	8.72	1775	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	967	-13.53	20.61	12	0.09	-1299.00	853.00	58200	20240123	-69.79	15450	20240909	13.79	58200	-69.79	20240123	15450	13.79	20240909	58200	-69.79	20240123	15450	13.79	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
143	20241007	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17520	320	2	1.86	46089000	2650	38.15	17240	17550	17150	22350	12040	17200	17392.08	8.72	901	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	964	-13.49	20.54	12	0.05	-1299.00	853.00	58200	20240123	-69.90	15450	20240909	13.40	58200	-69.90	20240123	15450	13.40	20240909	58200	-69.90	20240123	15450	13.40	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
144	20241007	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	190	2	1.10	10127290	587	8.45	17240	17500	17150	22350	12040	17200	17252.62	8.72	-554	17686	17442	17226	16982	16766	17335	16875	28	5150	500	10660	10	1	5501817	957	-13.39	20.39	12	0.01	-1299.00	853.00	58200	20240123	-70.12	15450	20240909	12.56	58200	-70.12	20240123	15450	12.56	20240909	58200	-70.12	20240123	15450	12.56	20240909	0.30	N	300080	500	27 억	479800	N	N	0	N	N
145	20241004	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	190	2	1.12	116356580	6756	57.76	17390	17470	17010	22100	11910	17010	17222.70	8.73	-423	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	946	-13.24	20.16	12	0.12	-1299.00	853.00	58200	20240123	-70.45	15450	20240909	11.33	58200	-70.45	20240123	15450	11.33	20240909	58200	-70.45	20240123	15450	11.33	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
146	20241004	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	190	2	1.12	107618280	6247	53.41	17390	17470	17010	22100	11910	17010	17227.19	8.73	-324	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	946	-13.24	20.16	12	0.11	-1299.00	853.00	58200	20240123	-70.45	15450	20240909	11.33	58200	-70.45	20240123	15450	11.33	20240909	58200	-70.45	20240123	15450	11.33	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
147	20241004	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	50	2	0.29	91128190	5284	45.17	17390	17470	17010	22100	11910	17010	17246.06	8.73	-229	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	939	-13.13	20.00	12	0.10	-1299.00	853.00	58200	20240123	-70.69	15450	20240909	10.42	58200	-70.69	20240123	15450	10.42	20240909	58200	-70.69	20240123	15450	10.42	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
148	20241004	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17240	230	2	1.35	70205430	4066	34.76	17390	17470	17010	22100	11910	17010	17266.46	8.73	369	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	949	-13.27	20.21	12	0.07	-1299.00	853.00	58200	20240123	-70.38	15450	20240909	11.59	58200	-70.38	20240123	15450	11.59	20240909	58200	-70.38	20240123	15450	11.59	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
149	20241004	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	260	2	1.53	58763900	3402	29.08	17390	17470	17010	22100	11910	17010	17273.34	8.73	813	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	950	-13.29	20.25	12	0.06	-1299.00	853.00	58200	20240123	-70.33	15450	20240909	11.78	58200	-70.33	20240123	15450	11.78	20240909	58200	-70.33	20240123	15450	11.78	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
150	20241004	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17320	310	2	1.82	45830420	2654	22.69	17390	17470	17010	22100	11910	17010	17268.43	8.73	1171	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	953	-13.33	20.30	12	0.05	-1299.00	853.00	58200	20240123	-70.24	15450	20240909	12.10	58200	-70.24	20240123	15450	12.10	20240909	58200	-70.24	20240123	15450	12.10	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
151	20241004	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17210	200	2	1.18	28103510	1634	13.97	17390	17390	17010	22100	11910	17010	17199.21	8.73	626	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	947	-13.25	20.18	12	0.03	-1299.00	853.00	58200	20240123	-70.43	15450	20240909	11.39	58200	-70.43	20240123	15450	11.39	20240909	58200	-70.43	20240123	15450	11.39	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
152	20241004	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	110	2	0.65	4260350	249	2.13	17390	17390	17010	22100	11910	17010	17109.84	8.73	-189	17770	17390	17170	16790	16570	17280	16680	28	5090	500	10540	10	1	5501817	942	-13.18	20.07	12	0.00	-1299.00	853.00	58200	20240123	-70.58	15450	20240909	10.81	58200	-70.58	20240123	15450	10.81	20240909	58200	-70.58	20240123	15450	10.81	20240909	0.30	N	300080	500	27 억	480239	N	N	28	N	N
153	20241002	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	-540	5	-3.08	200545490	11694	61.88	17550	17550	16950	22800	12290	17550	17149.43	8.74	-426	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	936	-13.09	19.94	12	0.21	-1299.00	853.00	58200	20240123	-70.77	15450	20240909	10.10	58200	-70.77	20240123	15450	10.10	20240909	58200	-70.77	20240123	15450	10.10	20240909	0.29	N	300080	500	27 억	480663	N	N	28	N	N
154	20241002	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	-440	5	-2.51	192373100	11214	59.34	17550	17550	16950	22800	12290	17550	17154.73	8.74	-273	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	941	-13.17	20.06	12	0.20	-1299.00	853.00	58200	20240123	-70.60	15450	20240909	10.74	58200	-70.60	20240123	15450	10.74	20240909	58200	-70.60	20240123	15450	10.74	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
155	20241002	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17170	-380	5	-2.17	154890700	9027	47.77	17550	17550	16950	22800	12290	17550	17158.60	8.74	-74	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	945	-13.22	20.13	12	0.16	-1299.00	853.00	58200	20240123	-70.50	15450	20240909	11.13	58200	-70.50	20240123	15450	11.13	20240909	58200	-70.50	20240123	15450	11.13	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
156	20241002	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17420	-130	5	-0.74	130557070	7619	40.32	17550	17550	16950	22800	12290	17550	17135.72	8.74	747	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	958	-13.41	20.42	12	0.14	-1299.00	853.00	58200	20240123	-70.07	15450	20240909	12.75	58200	-70.07	20240123	15450	12.75	20240909	58200	-70.07	20240123	15450	12.75	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
157	20241002	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	-240	5	-1.37	129092610	7535	39.87	17550	17550	16950	22800	12290	17550	17132.40	8.74	758	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	952	-13.33	20.29	12	0.14	-1299.00	853.00	58200	20240123	-70.26	15450	20240909	12.04	58200	-70.26	20240123	15450	12.04	20240909	58200	-70.26	20240123	15450	12.04	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
158	20241002	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17370	-180	5	-1.03	110367150	6463	34.20	17550	17550	16950	22800	12290	17550	17076.77	8.74	1174	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	956	-13.37	20.36	12	0.12	-1299.00	853.00	58200	20240123	-70.15	15450	20240909	12.43	58200	-70.15	20240123	15450	12.43	20240909	58200	-70.15	20240123	15450	12.43	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
159	20241002	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	-450	5	-2.56	65404550	3840	20.32	17550	17550	16950	22800	12290	17550	17032.43	8.74	-1072	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	941	-13.16	20.05	12	0.07	-1299.00	853.00	58200	20240123	-70.62	15450	20240909	10.68	58200	-70.62	20240123	15450	10.68	20240909	58200	-70.62	20240123	15450	10.68	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N
160	20241002	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17050	-500	5	-2.85	23719470	1386	7.33	17550	17550	17000	22800	12290	17550	17113.61	8.74	-438	18890	18220	17860	17190	16830	18040	17010	28	5250	500	10880	10	1	5501817	938	-13.13	19.99	12	0.03	-1299.00	853.00	58200	20240123	-70.70	15450	20240909	10.36	58200	-70.70	20240123	15450	10.36	20240909	58200	-70.70	20240123	15450	10.36	20240909	0.29	N	300080	500	27 억	480663	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History