KissMeData/234340/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16480	380	2	2.36	363800650	22409	183.97	16020	16550	15910	20900	11270	16100	16234.58	3.35	-1144	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1558	13.80	0.95	12	0.24	1194.00	17423.00	29450	20240111	-44.04	13730	20231101	20.03	29450	-44.04	20240111	15110	9.07	20240614	29450	-44.04	20240111	13730	20.03	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
3	20241031	151132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16350	250	2	1.55	269418200	16688	137.00	16020	16550	15910	20900	11270	16100	16144.43	3.35	4252	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1546	13.69	0.94	12	0.18	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13730	19.08	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
4	20241031	141129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	160	2	0.99	231497610	14365	117.93	16020	16320	15910	20900	11270	16100	16115.39	3.35	4052	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1537	13.62	0.93	12	0.15	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	15110	7.61	20240614	29450	-44.79	20240111	13730	18.43	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
5	20241031	131128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16150	50	2	0.31	136534570	8510	69.86	16020	16210	15910	20900	11270	16100	16044.02	3.35	2504	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1527	13.53	0.93	12	0.09	1194.00	17423.00	29450	20240111	-45.16	13730	20231101	17.63	29450	-45.16	20240111	15110	6.88	20240614	29450	-45.16	20240111	13730	17.63	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
6	20241031	121127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16120	20	2	0.12	121216290	7561	62.07	16020	16210	15910	20900	11270	16100	16031.78	3.35	1866	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1524	13.50	0.93	12	0.08	1194.00	17423.00	29450	20240111	-45.26	13730	20231101	17.41	29450	-45.26	20240111	15110	6.68	20240614	29450	-45.26	20240111	13730	17.41	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
7	20241031	111126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16130	30	2	0.19	92856650	5804	47.65	16020	16210	15910	20900	11270	16100	15998.73	3.35	640	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1525	13.51	0.93	12	0.06	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13730	17.48	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
8	20241031	101126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-150	5	-0.93	50919100	3189	26.18	16020	16070	15930	20900	11270	16100	15967.11	3.35	-149	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1508	13.36	0.92	12	0.03	1194.00	17423.00	29450	20240111	-45.84	13730	20231101	16.17	29450	-45.84	20240111	15110	5.56	20240614	29450	-45.84	20240111	13730	16.17	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
9	20241031	091125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16020	-80	5	-0.50	4267480	266	2.18	16020	16070	16020	20900	11270	16100	16043.16	3.35	-192	16826	16462	16266	15902	15706	16365	15805	47	4800	500	11270	10	1	9453000	1514	13.42	0.92	12	0.00	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	15110	6.02	20240614	29450	-45.60	20240111	13730	16.68	20231101	3.96	N	234340	500	47 억	316890	N	N	N	N
10	20241030	161122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16100	-450	5	-2.72	197170100	12128	30.99	16550	16630	16070	21500	11590	16550	16257.43	3.40	-4345	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1522	13.48	0.92	12	0.13	1194.00	17423.00	29450	20240111	-45.33	13730	20231101	17.26	29450	-45.33	20240111	15110	6.55	20240614	29450	-45.33	20240111	13730	17.26	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
11	20241030	151148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16070	-480	5	-2.90	194740020	11977	30.61	16550	16630	16070	21500	11590	16550	16259.50	3.40	-4335	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1519	13.46	0.92	12	0.13	1194.00	17423.00	29450	20240111	-45.43	13730	20231101	17.04	29450	-45.43	20240111	15110	6.35	20240614	29450	-45.43	20240111	13730	17.04	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
12	20241030	141124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	-310	5	-1.87	148429960	9112	23.28	16550	16630	16170	21500	11590	16550	16289.50	3.40	-2891	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1535	13.60	0.93	12	0.10	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
13	20241030	131132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16190	-360	5	-2.18	139238960	8545	21.84	16550	16630	16170	21500	11590	16550	16294.79	3.40	-2710	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1530	13.56	0.93	12	0.09	1194.00	17423.00	29450	20240111	-45.03	13730	20231101	17.92	29450	-45.03	20240111	15110	7.15	20240614	29450	-45.03	20240111	13730	17.92	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
14	20241030	121148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-350	5	-2.11	121034550	7422	18.97	16550	16630	16190	21500	11590	16550	16307.54	3.40	-2351	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1531	13.57	0.93	12	0.08	1194.00	17423.00	29450	20240111	-44.99	13730	20231101	17.99	29450	-44.99	20240111	15110	7.21	20240614	29450	-44.99	20240111	13730	17.99	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
15	20241030	111127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16290	-260	5	-1.57	73551390	4496	11.49	16550	16630	16260	21500	11590	16550	16359.29	3.40	-1368	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1540	13.64	0.93	12	0.05	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13730	18.65	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
16	20241030	101121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16280	-270	5	-1.63	53215560	3247	8.30	16550	16630	16280	21500	11590	16550	16389.15	3.40	-1266	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1539	13.63	0.93	12	0.03	1194.00	17423.00	29450	20240111	-44.72	13730	20231101	18.57	29450	-44.72	20240111	15110	7.74	20240614	29450	-44.72	20240111	13730	18.57	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
17	20241030	091129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16540	-10	5	-0.06	3770310	228	0.58	16550	16550	16390	21500	11590	16550	16536.45	3.40	-160	17443	16996	16343	15896	15243	17220	16120	47	4950	500	11580	10	1	9453000	1564	13.85	0.95	12	0.00	1194.00	17423.00	29450	20240111	-43.84	13730	20231101	20.47	29450	-43.84	20240111	15110	9.46	20240614	29450	-43.84	20240111	13730	20.47	20231101	3.95	N	234340	500	47 억	321177	N	N	N	N
18	20241029	161046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16550	740	2	4.68	637769330	39129	259.87	15890	16790	15690	20550	11070	15810	16298.95	3.28	11315	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1564	13.86	0.95	12	0.41	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13730	20.54	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
19	20241029	151103	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16530	720	2	4.55	604087510	37089	246.32	15890	16790	15690	20550	11070	15810	16287.51	3.28	10897	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1563	13.84	0.95	12	0.39	1194.00	17423.00	29450	20240111	-43.87	13730	20231101	20.39	29450	-43.87	20240111	15110	9.40	20240614	29450	-43.87	20240111	13730	20.39	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
20	20241029	140936	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16530	720	2	4.55	572933710	35202	233.79	15890	16790	15690	20550	11070	15810	16275.60	3.28	9634	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1563	13.84	0.95	12	0.37	1194.00	17423.00	29450	20240111	-43.87	13730	20231101	20.39	29450	-43.87	20240111	15110	9.40	20240614	29450	-43.87	20240111	13730	20.39	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
21	20241029	131054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16540	730	2	4.62	560521510	34451	228.80	15890	16790	15690	20550	11070	15810	16270.11	3.28	9278	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1564	13.85	0.95	12	0.36	1194.00	17423.00	29450	20240111	-43.84	13730	20231101	20.47	29450	-43.84	20240111	15110	9.46	20240614	29450	-43.84	20240111	13730	20.47	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
22	20241029	121054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16540	730	2	4.62	465297230	28710	190.68	15890	16790	15690	20550	11070	15810	16206.80	3.28	7962	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1564	13.85	0.95	12	0.30	1194.00	17423.00	29450	20240111	-43.84	13730	20231101	20.47	29450	-43.84	20240111	15110	9.46	20240614	29450	-43.84	20240111	13730	20.47	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
23	20241029	111113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16140	330	2	2.09	213024470	13378	88.85	15890	16150	15690	20550	11070	15810	15923.49	3.28	1864	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1526	13.52	0.93	12	0.14	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	15110	6.82	20240614	29450	-45.20	20240111	13730	17.55	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
24	20241029	101051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	120	2	0.76	98866830	6246	41.48	15890	15990	15690	20550	11070	15810	15828.82	3.28	489	16136	15972	15836	15672	15536	15905	15605	47	4740	500	11060	10	1	9453000	1506	13.34	0.91	12	0.07	1194.00	17423.00	29450	20240111	-45.91	13730	20231101	16.02	29450	-45.91	20240111	15110	5.43	20240614	29450	-45.91	20240111	13730	16.02	20231101	3.96	N	234340	500	47 억	309914	N	N	N	N
25	20241028	161042	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15810	10	2	0.06	237974570	15013	44.29	15890	16000	15700	20500	11060	15800	15851.23	3.24	3171	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1495	13.24	0.91	12	0.16	1194.00	17423.00	29450	20240111	-46.32	13730	20231101	15.15	29450	-46.32	20240111	15110	4.63	20240614	29450	-46.32	20240111	13730	15.15	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
26	20241028	151049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15840	40	2	0.25	232581840	14672	43.29	15890	16000	15700	20500	11060	15800	15852.09	3.24	3195	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1497	13.27	0.91	12	0.16	1194.00	17423.00	29450	20240111	-46.21	13730	20231101	15.37	29450	-46.21	20240111	15110	4.83	20240614	29450	-46.21	20240111	13730	15.37	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
27	20241028	141051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	70	2	0.44	162809570	10268	30.29	15890	16000	15700	20500	11060	15800	15856.02	3.24	1757	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1500	13.29	0.91	12	0.11	1194.00	17423.00	29450	20240111	-46.11	13730	20231101	15.59	29450	-46.11	20240111	15110	5.03	20240614	29450	-46.11	20240111	13730	15.59	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
28	20241028	131046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15820	20	2	0.13	97521930	6164	18.19	15890	15950	15700	20500	11060	15800	15821.21	3.24	1394	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1495	13.25	0.91	12	0.07	1194.00	17423.00	29450	20240111	-46.28	13730	20231101	15.22	29450	-46.28	20240111	15110	4.70	20240614	29450	-46.28	20240111	13730	15.22	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
29	20241028	121048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15810	10	2	0.06	78512950	4961	14.64	15890	15950	15700	20500	11060	15800	15826.03	3.24	1019	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1495	13.24	0.91	12	0.05	1194.00	17423.00	29450	20240111	-46.32	13730	20231101	15.15	29450	-46.32	20240111	15110	4.63	20240614	29450	-46.32	20240111	13730	15.15	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
30	20241028	110913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15790	-10	5	-0.06	61997040	3916	11.55	15890	15950	15700	20500	11060	15800	15831.73	3.24	289	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1493	13.22	0.91	12	0.04	1194.00	17423.00	29450	20240111	-46.38	13730	20231101	15.00	29450	-46.38	20240111	15110	4.50	20240614	29450	-46.38	20240111	13730	15.00	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
31	20241028	101035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15820	20	2	0.13	44742040	2827	8.34	15890	15950	15700	20500	11060	15800	15826.69	3.24	356	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1495	13.25	0.91	12	0.03	1194.00	17423.00	29450	20240111	-46.28	13730	20231101	15.22	29450	-46.28	20240111	15110	4.70	20240614	29450	-46.28	20240111	13730	15.22	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
32	20241028	091043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15730	-70	5	-0.44	11784340	745	2.20	15890	15890	15700	20500	11060	15800	15817.91	3.24	-44	16333	16066	15933	15666	15533	16000	15600	47	4700	500	11060	10	1	9453000	1487	13.17	0.90	12	0.01	1194.00	17423.00	29450	20240111	-46.59	13730	20231101	14.57	29450	-46.59	20240111	15110	4.10	20240614	29450	-46.59	20240111	13730	14.57	20231101	3.97	N	234340	500	47 억	306675	N	N	N	N
33	20241025	161046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15800	-250	5	-1.56	538755140	33869	72.50	15860	16200	15800	20850	11240	16050	15907.03	3.24	310	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1494	13.23	0.91	12	0.36	1194.00	17423.00	29450	20240111	-46.35	13730	20231101	15.08	29450	-46.35	20240111	15110	4.57	20240614	29450	-46.35	20240111	13730	15.08	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
34	20241025	151049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15850	-200	5	-1.25	519329630	32640	69.86	15860	16200	15810	20850	11240	16050	15910.83	3.24	254	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1498	13.27	0.91	12	0.35	1194.00	17423.00	29450	20240111	-46.18	13730	20231101	15.44	29450	-46.18	20240111	15110	4.90	20240614	29450	-46.18	20240111	13730	15.44	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
35	20241025	141045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	-180	5	-1.12	413417210	25958	55.56	15860	16200	15850	20850	11240	16050	15926.39	3.24	818	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1500	13.29	0.91	12	0.27	1194.00	17423.00	29450	20240111	-46.11	13730	20231101	15.59	29450	-46.11	20240111	15110	5.03	20240614	29450	-46.11	20240111	13730	15.59	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
36	20241025	131047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-100	5	-0.62	326377210	20482	43.84	15860	16200	15850	20850	11240	16050	15934.83	3.24	2363	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1508	13.36	0.92	12	0.22	1194.00	17423.00	29450	20240111	-45.84	13730	20231101	16.17	29450	-45.84	20240111	15110	5.56	20240614	29450	-45.84	20240111	13730	16.17	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
37	20241025	121050	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	-180	5	-1.12	313044570	19643	42.04	15860	16200	15850	20850	11240	16050	15936.70	3.24	2083	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1500	13.29	0.91	12	0.21	1194.00	17423.00	29450	20240111	-46.11	13730	20231101	15.59	29450	-46.11	20240111	15110	5.03	20240614	29450	-46.11	20240111	13730	15.59	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
38	20241025	111044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-90	5	-0.56	257401110	16144	34.56	15860	16200	15860	20850	11240	16050	15944.07	3.24	1708	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1509	13.37	0.92	12	0.17	1194.00	17423.00	29450	20240111	-45.81	13730	20231101	16.24	29450	-45.81	20240111	15110	5.63	20240614	29450	-45.81	20240111	13730	16.24	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
39	20241025	101045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	-120	5	-0.75	134772320	8434	18.05	15860	16200	15860	20850	11240	16050	15979.64	3.24	2338	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1506	13.34	0.91	12	0.09	1194.00	17423.00	29450	20240111	-45.91	13730	20231101	16.02	29450	-45.91	20240111	15110	5.43	20240614	29450	-45.91	20240111	13730	16.02	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
40	20241025	091049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16020	-30	5	-0.19	76236650	4786	10.24	15860	16130	15860	20850	11240	16050	15929.10	3.24	1694	16690	16370	16110	15790	15530	16240	15660	47	4800	500	11230	10	1	9453000	1514	13.42	0.92	12	0.05	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	15110	6.02	20240614	29450	-45.60	20240111	13730	16.68	20231101	3.99	N	234340	500	47 억	306455	N	N	N	N
41	20241024	161025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	-380	5	-2.31	746198380	46488	308.15	16210	16430	15850	21350	11510	16430	16051.42	3.26	-1489	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1517	13.44	0.92	12	0.49	1194.00	17423.00	29450	20240111	-45.50	13730	20231101	16.90	29450	-45.50	20240111	15110	6.22	20240614	29450	-45.50	20240111	13730	16.90	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
42	20241024	151036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16180	-250	5	-1.52	735352500	45815	303.69	16210	16430	15850	21350	11510	16430	16050.47	3.26	-1275	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1529	13.55	0.93	12	0.48	1194.00	17423.00	29450	20240111	-45.06	13730	20231101	17.84	29450	-45.06	20240111	15110	7.08	20240614	29450	-45.06	20240111	13730	17.84	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
43	20241024	141022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	-220	5	-1.34	696876440	43437	287.93	16210	16430	15850	21350	11510	16430	16043.38	3.26	-848	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1532	13.58	0.93	12	0.46	1194.00	17423.00	29450	20240111	-44.96	13730	20231101	18.06	29450	-44.96	20240111	15110	7.28	20240614	29450	-44.96	20240111	13730	18.06	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
44	20241024	131033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	-200	5	-1.22	665694320	41518	275.21	16210	16430	15850	21350	11510	16430	16033.87	3.26	-385	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1534	13.59	0.93	12	0.44	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	15110	7.41	20240614	29450	-44.89	20240111	13730	18.21	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
45	20241024	121030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	-200	5	-1.22	624909830	39003	258.54	16210	16430	15850	21350	11510	16430	16022.10	3.26	-323	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1534	13.59	0.93	12	0.41	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	15110	7.41	20240614	29450	-44.89	20240111	13730	18.21	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
46	20241024	111027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-480	5	-2.92	437666070	27267	180.74	16210	16430	15900	21350	11510	16430	16051.13	3.26	-3178	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1508	13.36	0.92	12	0.29	1194.00	17423.00	29450	20240111	-45.84	13730	20231101	16.17	29450	-45.84	20240111	15110	5.56	20240614	29450	-45.84	20240111	13730	16.17	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
47	20241024	100944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16040	-390	5	-2.37	281610960	17500	116.00	16210	16430	16000	21350	11510	16430	16092.05	3.26	-1490	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1516	13.43	0.92	12	0.19	1194.00	17423.00	29450	20240111	-45.53	13730	20231101	16.82	29450	-45.53	20240111	15110	6.15	20240614	29450	-45.53	20240111	13730	16.82	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
48	20241024	091057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	-190	5	-1.16	26785420	1638	10.86	16210	16430	16210	21350	11510	16430	16352.52	3.26	-1052	16703	16566	16423	16286	16143	16495	16215	47	4920	500	11500	10	1	9453000	1535	13.60	0.93	12	0.02	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	3.99	N	234340	500	47 억	308084	N	N	N	N
49	20241023	161033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16430	-30	5	-0.18	247068730	15072	47.74	16560	16560	16280	21350	11530	16460	16392.56	3.26	96	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1553	13.76	0.94	12	0.16	1194.00	17423.00	29450	20240111	-44.21	13730	20231101	19.66	29450	-44.21	20240111	15110	8.74	20240614	29450	-44.21	20240111	13730	19.66	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
50	20241023	151054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16490	30	2	0.18	232387960	14179	44.92	16560	16560	16280	21350	11530	16460	16389.59	3.26	513	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1559	13.81	0.95	12	0.15	1194.00	17423.00	29450	20240111	-44.01	13730	20231101	20.10	29450	-44.01	20240111	15110	9.13	20240614	29450	-44.01	20240111	13730	20.10	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
51	20241023	141101	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16400	-60	5	-0.36	194291690	11866	37.59	16560	16560	16280	21350	11530	16460	16373.82	3.26	-525	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1550	13.74	0.94	12	0.13	1194.00	17423.00	29450	20240111	-44.31	13730	20231101	19.45	29450	-44.31	20240111	15110	8.54	20240614	29450	-44.31	20240111	13730	19.45	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
52	20241023	131041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16350	-110	5	-0.67	155796920	9516	30.14	16560	16560	16280	21350	11530	16460	16372.10	3.26	-1086	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1546	13.69	0.94	12	0.10	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13730	19.08	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
53	20241023	121037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16490	30	2	0.18	98215420	5995	18.99	16560	16560	16280	21350	11530	16460	16382.89	3.26	-1168	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1559	13.81	0.95	12	0.06	1194.00	17423.00	29450	20240111	-44.01	13730	20231101	20.10	29450	-44.01	20240111	15110	9.13	20240614	29450	-44.01	20240111	13730	20.10	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
54	20241023	111031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16330	-130	5	-0.79	84557180	5165	16.36	16560	16560	16280	21350	11530	16460	16371.19	3.26	-983	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1544	13.68	0.94	12	0.05	1194.00	17423.00	29450	20240111	-44.55	13730	20231101	18.94	29450	-44.55	20240111	15110	8.07	20240614	29450	-44.55	20240111	13730	18.94	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
55	20241023	101036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16380	-80	5	-0.49	62656150	3825	12.12	16560	16560	16280	21350	11530	16460	16380.69	3.26	-795	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1548	13.72	0.94	12	0.04	1194.00	17423.00	29450	20240111	-44.38	13730	20231101	19.30	29450	-44.38	20240111	15110	8.41	20240614	29450	-44.38	20240111	13730	19.30	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
56	20241023	091036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16430	-30	5	-0.18	17091630	1035	3.28	16560	16560	16430	21350	11530	16460	16513.65	3.26	-834	17153	16806	16583	16236	16013	16695	16125	47	4890	500	11520	10	1	9453000	1553	13.76	0.94	12	0.01	1194.00	17423.00	29450	20240111	-44.21	13730	20231101	19.66	29450	-44.21	20240111	15110	8.74	20240614	29450	-44.21	20240111	13730	19.66	20231101	3.97	N	234340	500	47 억	307998	N	N	N	N
57	20241022	161023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16460	-410	5	-2.43	507234170	30743	224.99	16760	16930	16360	21900	11810	16870	16499.22	3.39	-13056	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1556	13.79	0.94	12	0.33	1194.00	17423.00	29450	20240111	-44.11	13730	20231101	19.88	29450	-44.11	20240111	15110	8.93	20240614	29450	-44.11	20240111	13730	19.88	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
58	20241022	151036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16380	-490	5	-2.90	470961980	28534	208.83	16760	16930	16370	21900	11810	16870	16505.29	3.39	-12142	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1548	13.72	0.94	12	0.30	1194.00	17423.00	29450	20240111	-44.38	13730	20231101	19.30	29450	-44.38	20240111	15110	8.41	20240614	29450	-44.38	20240111	13730	19.30	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
59	20241022	141036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16420	-450	5	-2.67	415283110	25140	183.99	16760	16930	16370	21900	11810	16870	16518.82	3.39	-10313	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1552	13.75	0.94	12	0.27	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13730	19.59	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
60	20241022	131036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16510	-360	5	-2.13	358795570	21714	158.91	16760	16930	16370	21900	11810	16870	16523.70	3.39	-7321	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1561	13.83	0.95	12	0.23	1194.00	17423.00	29450	20240111	-43.94	13730	20231101	20.25	29450	-43.94	20240111	15110	9.27	20240614	29450	-43.94	20240111	13730	20.25	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
61	20241022	121033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16440	-430	5	-2.55	267025470	16146	118.16	16760	16930	16370	21900	11810	16870	16538.18	3.39	-6141	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1554	13.77	0.94	12	0.17	1194.00	17423.00	29450	20240111	-44.18	13730	20231101	19.74	29450	-44.18	20240111	15110	8.80	20240614	29450	-44.18	20240111	13730	19.74	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
62	20241022	111029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16420	-450	5	-2.67	257047620	15539	113.72	16760	16930	16370	21900	11810	16870	16542.10	3.39	-6322	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1552	13.75	0.94	12	0.16	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13730	19.59	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
63	20241022	101031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16470	-400	5	-2.37	184092830	11093	81.18	16760	16930	16410	21900	11810	16870	16595.41	3.39	-5878	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1557	13.79	0.95	12	0.12	1194.00	17423.00	29450	20240111	-44.07	13730	20231101	19.96	29450	-44.07	20240111	15110	9.00	20240614	29450	-44.07	20240111	13730	19.96	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
64	20241022	091030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16760	-110	5	-0.65	26076500	1557	11.39	16760	16930	16680	21900	11810	16870	16747.91	3.39	-938	17276	17072	16886	16682	16496	17175	16785	47	5030	500	11800	10	1	9453000	1584	14.04	0.96	12	0.02	1194.00	17423.00	29450	20240111	-43.09	13730	20231101	22.07	29450	-43.09	20240111	15110	10.92	20240614	29450	-43.09	20240111	13730	22.07	20231101	3.96	N	234340	500	47 억	320696	N	N	N	N
65	20241021	161020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16870	-60	5	-0.35	230266980	13627	51.28	16800	17090	16700	22000	11860	16930	16897.89	3.37	2500	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1595	14.13	0.97	12	0.14	1194.00	17423.00	29450	20240111	-42.72	13730	20231101	22.87	29450	-42.72	20240111	15110	11.65	20240614	29450	-42.72	20240111	13730	22.87	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
66	20241021	151026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16950	20	2	0.12	211837480	12538	47.18	16800	17090	16700	22000	11860	16930	16895.64	3.37	2172	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1602	14.20	0.97	12	0.13	1194.00	17423.00	29450	20240111	-42.44	13730	20231101	23.45	29450	-42.44	20240111	15110	12.18	20240614	29450	-42.44	20240111	13730	23.45	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
67	20241021	141030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16890	-40	5	-0.24	204204150	12088	45.48	16800	17090	16700	22000	11860	16930	16893.13	3.37	2102	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1597	14.15	0.97	12	0.13	1194.00	17423.00	29450	20240111	-42.65	13730	20231101	23.02	29450	-42.65	20240111	15110	11.78	20240614	29450	-42.65	20240111	13730	23.02	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
68	20241021	131026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17090	160	2	0.95	131515640	7789	29.31	16800	17090	16700	22000	11860	16930	16884.79	3.37	149	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1616	14.31	0.98	12	0.08	1194.00	17423.00	29450	20240111	-41.97	13730	20231101	24.47	29450	-41.97	20240111	15110	13.10	20240614	29450	-41.97	20240111	13730	24.47	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
69	20241021	121026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16880	-50	5	-0.30	94932900	5634	21.20	16800	17000	16700	22000	11860	16930	16850.00	3.37	250	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1596	14.14	0.97	12	0.06	1194.00	17423.00	29450	20240111	-42.68	13730	20231101	22.94	29450	-42.68	20240111	15110	11.71	20240614	29450	-42.68	20240111	13730	22.94	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
70	20241021	111020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	0	3	0.00	80907400	4805	18.08	16800	17000	16700	22000	11860	16930	16838.17	3.37	148	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1600	14.18	0.97	12	0.05	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
71	20241021	101025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16890	-40	5	-0.24	47347400	2817	10.60	16800	17000	16700	22000	11860	16930	16807.74	3.37	-479	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1597	14.15	0.97	12	0.03	1194.00	17423.00	29450	20240111	-42.65	13730	20231101	23.02	29450	-42.65	20240111	15110	11.78	20240614	29450	-42.65	20240111	13730	23.02	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
72	20241021	091022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16700	-230	5	-1.36	12210810	728	2.74	16800	16810	16700	22000	11860	16930	16773.09	3.37	-119	17476	17202	16896	16622	16316	17050	16470	47	5070	500	11850	10	1	9453000	1579	13.99	0.96	12	0.01	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	15110	10.52	20240614	29450	-43.29	20240111	13730	21.63	20231101	3.99	N	234340	500	47 억	318193	N	N	N	N
73	20241018	161021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	-90	5	-0.53	444165920	26524	78.19	17020	17170	16590	22100	11920	17020	16745.81	3.52	-14960	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1600	14.18	0.97	12	0.28	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
74	20241018	151045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16900	-120	5	-0.71	419073830	25037	73.80	17020	17170	16590	22100	11920	17020	16738.18	3.52	-14331	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1598	14.15	0.97	12	0.26	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	15110	11.85	20240614	29450	-42.61	20240111	13730	23.09	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
75	20241018	141047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16720	-300	5	-1.76	317186210	18974	55.93	17020	17170	16590	22100	11920	17020	16716.89	3.52	-10532	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1581	14.00	0.96	12	0.20	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
76	20241018	131033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16690	-330	5	-1.94	276516750	16536	48.74	17020	17170	16590	22100	11920	17020	16722.11	3.52	-9574	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1578	13.98	0.96	12	0.17	1194.00	17423.00	29450	20240111	-43.33	13730	20231101	21.56	29450	-43.33	20240111	15110	10.46	20240614	29450	-43.33	20240111	13730	21.56	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
77	20241018	121045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16700	-320	5	-1.88	232472900	13896	40.96	17020	17170	16590	22100	11920	17020	16729.48	3.52	-7889	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1579	13.99	0.96	12	0.15	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	15110	10.52	20240614	29450	-43.29	20240111	13730	21.63	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
78	20241018	111041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16710	-310	5	-1.82	149693300	8934	26.34	17020	17170	16590	22100	11920	17020	16755.46	3.52	-4813	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1580	13.99	0.96	12	0.09	1194.00	17423.00	29450	20240111	-43.26	13730	20231101	21.70	29450	-43.26	20240111	15110	10.59	20240614	29450	-43.26	20240111	13730	21.70	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
79	20241018	101027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16820	-200	5	-1.18	104319900	6227	18.36	17020	17170	16590	22100	11920	17020	16752.83	3.52	-3038	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1590	14.09	0.97	12	0.07	1194.00	17423.00	29450	20240111	-42.89	13730	20231101	22.51	29450	-42.89	20240111	15110	11.32	20240614	29450	-42.89	20240111	13730	22.51	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
80	20241018	091027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17050	30	2	0.18	5001810	294	0.87	17020	17170	16910	22100	11920	17020	17012.96	3.52	-188	17526	17272	17116	16862	16706	17195	16785	47	5080	500	11910	10	1	9453000	1612	14.28	0.98	12	0.00	1194.00	17423.00	29450	20240111	-42.11	13730	20231101	24.18	29450	-42.11	20240111	15110	12.84	20240614	29450	-42.11	20240111	13730	24.18	20231101	3.93	N	234340	500	47 억	333153	N	N	N	N
81	20241017	161025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17020	180	2	1.07	583167010	33923	43.33	17100	17370	16960	21850	11790	16840	17191.21	3.53	-66	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1609	14.25	0.98	12	0.36	1194.00	17423.00	29450	20240111	-42.21	13730	20231101	23.96	29450	-42.21	20240111	15110	12.64	20240614	29450	-42.21	20240111	13730	23.96	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
82	20241017	151028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17060	220	2	1.31	570415140	33175	42.38	17100	17370	16960	21850	11790	16840	17194.13	3.53	134	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1613	14.29	0.98	12	0.35	1194.00	17423.00	29450	20240111	-42.07	13730	20231101	24.25	29450	-42.07	20240111	15110	12.91	20240614	29450	-42.07	20240111	13730	24.25	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
83	20241017	141031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17070	230	2	1.37	507684590	29504	37.69	17100	17370	16960	21850	11790	16840	17207.31	3.53	2301	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1614	14.30	0.98	12	0.31	1194.00	17423.00	29450	20240111	-42.04	13730	20231101	24.33	29450	-42.04	20240111	15110	12.97	20240614	29450	-42.04	20240111	13730	24.33	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
84	20241017	131026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17210	370	2	2.20	441414470	25625	32.73	17100	17370	16960	21850	11790	16840	17225.93	3.53	4355	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1627	14.41	0.99	12	0.27	1194.00	17423.00	29450	20240111	-41.56	13730	20231101	25.35	29450	-41.56	20240111	15110	13.90	20240614	29450	-41.56	20240111	13730	25.35	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
85	20241017	121031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17290	450	2	2.67	364518040	21155	27.02	17100	17370	16960	21850	11790	16840	17230.82	3.53	6880	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1634	14.48	0.99	12	0.22	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
86	20241017	111029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17290	450	2	2.67	302394710	17554	22.42	17100	17370	16960	21850	11790	16840	17226.54	3.53	7308	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1634	14.48	0.99	12	0.19	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
87	20241017	101027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17230	390	2	2.32	217514470	12650	16.16	17100	17350	16960	21850	11790	16840	17194.82	3.53	7497	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1629	14.43	0.99	12	0.13	1194.00	17423.00	29450	20240111	-41.49	13730	20231101	25.49	29450	-41.49	20240111	15110	14.03	20240614	29450	-41.49	20240111	13730	25.49	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
88	20241017	091020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17090	250	2	1.48	22625110	1324	1.69	17100	17150	16960	21850	11790	16840	17088.45	3.53	340	18306	17572	17116	16382	15926	17345	16155	47	5010	500	11780	10	1	9453000	1616	14.31	0.98	12	0.01	1194.00	17423.00	29450	20240111	-41.97	13730	20231101	24.47	29450	-41.97	20240111	15110	13.10	20240614	29450	-41.97	20240111	13730	24.47	20231101	3.87	N	234340	500	47 억	333248	N	N	N	N
89	20241016	161015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16840	-60	5	-0.36	1331707830	78137	209.95	16890	17850	16660	21950	11830	16900	17043.77	3.56	-3322	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1592	14.10	0.97	12	0.83	1194.00	17423.00	29450	20240111	-42.82	13730	20231101	22.65	29450	-42.82	20240111	15110	11.45	20240614	29450	-42.82	20240111	13730	22.65	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
90	20241016	151022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16680	-220	5	-1.30	1159803790	67846	182.30	16890	17850	16660	21950	11830	16900	17094.65	3.56	-6642	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1577	13.97	0.96	12	0.72	1194.00	17423.00	29450	20240111	-43.36	13730	20231101	21.49	29450	-43.36	20240111	15110	10.39	20240614	29450	-43.36	20240111	13730	21.49	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
91	20241016	141023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16920	20	2	0.12	968288800	56425	151.61	16890	17850	16760	21950	11830	16900	17160.63	3.56	-6163	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1599	14.17	0.97	12	0.60	1194.00	17423.00	29450	20240111	-42.55	13730	20231101	23.23	29450	-42.55	20240111	15110	11.98	20240614	29450	-42.55	20240111	13730	23.23	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
92	20241016	131018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16800	-100	5	-0.59	916560850	53355	143.36	16890	17850	16760	21950	11830	16900	17178.54	3.56	-4468	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1588	14.07	0.96	12	0.56	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
93	20241016	121018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	80	2	0.47	825177000	47943	128.82	16890	17850	16760	21950	11830	16900	17211.63	3.56	549	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1605	14.22	0.97	12	0.51	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	15110	12.38	20240614	29450	-42.34	20240111	13730	23.67	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
94	20241016	111016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17010	110	2	0.65	671597170	38909	104.55	16890	17850	16760	21950	11830	16900	17260.72	3.56	882	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1608	14.25	0.98	12	0.41	1194.00	17423.00	29450	20240111	-42.24	13730	20231101	23.89	29450	-42.24	20240111	15110	12.57	20240614	29450	-42.24	20240111	13730	23.89	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
95	20241016	101016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17200	300	2	1.78	532107020	30785	82.72	16890	17850	16760	21950	11830	16900	17284.62	3.56	1278	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1626	14.41	0.99	12	0.33	1194.00	17423.00	29450	20240111	-41.60	13730	20231101	25.27	29450	-41.60	20240111	15110	13.83	20240614	29450	-41.60	20240111	13730	25.27	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
96	20241016	091019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16790	-110	5	-0.65	43952680	2612	7.02	16890	17050	16760	21950	11830	16900	16827.21	3.56	-227	17993	17446	16823	16276	15653	17135	15965	47	5050	500	11830	10	1	9453000	1587	14.06	0.96	12	0.03	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.85	N	234340	500	47 억	336961	N	N	N	N
97	20241015	161012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16900	-560	5	-3.21	628725530	37186	172.63	17290	17370	16200	22650	12230	17460	16907.56	3.65	-8090	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1598	14.15	0.97	12	0.39	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	15110	11.85	20240614	29450	-42.61	20240111	13730	23.09	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
98	20241015	151020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	-530	5	-3.04	600576440	35521	164.90	17290	17370	16200	22650	12230	17460	16907.60	3.65	-7571	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1600	14.18	0.97	12	0.38	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
99	20241015	141020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16790	-670	5	-3.84	452059660	26677	123.84	17290	17370	16200	22650	12230	17460	16945.61	3.65	-6185	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1587	14.06	0.96	12	0.28	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
100	20241015	131017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	-480	5	-2.75	289585340	17042	79.11	17290	17370	16200	22650	12230	17460	16992.37	3.65	-2940	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1605	14.22	0.97	12	0.18	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	15110	12.38	20240614	29450	-42.34	20240111	13730	23.67	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
101	20241015	121018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17050	-410	5	-2.35	198221550	11657	54.12	17290	17370	16200	22650	12230	17460	17004.39	3.65	-1324	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1612	14.28	0.98	12	0.12	1194.00	17423.00	29450	20240111	-42.11	13730	20231101	24.18	29450	-42.11	20240111	15110	12.84	20240614	29450	-42.11	20240111	13730	24.18	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
102	20241015	111024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17130	-330	5	-1.89	169042870	9951	46.20	17290	17370	16200	22650	12230	17460	16987.38	3.65	-305	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1619	14.35	0.98	12	0.11	1194.00	17423.00	29450	20240111	-41.83	13730	20231101	24.76	29450	-41.83	20240111	15110	13.37	20240614	29450	-41.83	20240111	13730	24.76	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
103	20241015	101021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	-350	5	-2.00	120269200	7093	32.93	17290	17370	16200	22650	12230	17460	16955.83	3.65	28	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1617	14.33	0.98	12	0.08	1194.00	17423.00	29450	20240111	-41.90	13730	20231101	24.62	29450	-41.90	20240111	15110	13.24	20240614	29450	-41.90	20240111	13730	24.62	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
104	20241015	091016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17290	-170	5	-0.97	1352780	78	0.36	17290	17370	17290	22650	12230	17460	17338.67	3.65	-3	17980	17720	17270	17010	16560	17850	17140	47	5190	500	12220	10	1	9453000	1634	14.48	0.99	12	0.00	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	3.86	N	234340	500	47 억	345287	N	N	N	N
105	20241014	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17460	530	2	3.13	368312540	21365	70.85	16930	17530	16820	22000	11860	16930	17239.00	3.61	4120	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1650	14.62	1.00	12	0.23	1194.00	17423.00	29450	20240111	-40.71	13730	20231101	27.17	29450	-40.71	20240111	15110	15.55	20240614	29450	-40.71	20240111	13730	27.17	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
106	20241014	151005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17420	490	2	2.89	349341010	20278	67.24	16930	17530	16820	22000	11860	16930	17227.59	3.61	3969	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1647	14.59	1.00	12	0.21	1194.00	17423.00	29450	20240111	-40.85	13730	20231101	26.88	29450	-40.85	20240111	15110	15.29	20240614	29450	-40.85	20240111	13730	26.88	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
107	20241014	141004	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	590	2	3.48	294949880	17156	56.89	16930	17530	16820	22000	11860	16930	17192.23	3.61	2477	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1656	14.67	1.01	12	0.18	1194.00	17423.00	29450	20240111	-40.51	13730	20231101	27.60	29450	-40.51	20240111	15110	15.95	20240614	29450	-40.51	20240111	13730	27.60	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
108	20241014	131002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17280	350	2	2.07	176588620	10326	34.24	16930	17280	16820	22000	11860	16930	17101.36	3.61	1336	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1633	14.47	0.99	12	0.11	1194.00	17423.00	29450	20240111	-41.32	13730	20231101	25.86	29450	-41.32	20240111	15110	14.36	20240614	29450	-41.32	20240111	13730	25.86	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
109	20241014	120955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	180	2	1.06	153348540	8975	29.76	16930	17250	16820	22000	11860	16930	17086.19	3.61	1108	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1617	14.33	0.98	12	0.09	1194.00	17423.00	29450	20240111	-41.90	13730	20231101	24.62	29450	-41.90	20240111	15110	13.24	20240614	29450	-41.90	20240111	13730	24.62	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
110	20241014	110954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17100	170	2	1.00	147683310	8644	28.66	16930	17250	16820	22000	11860	16930	17085.07	3.61	1027	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1616	14.32	0.98	12	0.09	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
111	20241014	100955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17040	110	2	0.65	113087080	6612	21.93	16930	17250	16820	22000	11860	16930	17103.31	3.61	665	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1611	14.27	0.98	12	0.07	1194.00	17423.00	29450	20240111	-42.14	13730	20231101	24.11	29450	-42.14	20240111	15110	12.77	20240614	29450	-42.14	20240111	13730	24.11	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
112	20241014	090959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16920	-10	5	-0.06	8214530	486	1.61	16930	16960	16820	22000	11860	16930	16902.33	3.61	-92	18423	17676	17243	16496	16063	17460	16280	47	5070	500	11850	10	1	9453000	1599	14.17	0.97	12	0.01	1194.00	17423.00	29450	20240111	-42.55	13730	20231101	23.23	29450	-42.55	20240111	15110	11.98	20240614	29450	-42.55	20240111	13730	23.23	20231101	3.83	N	234340	500	47 억	341163	N	N	N	N
113	20241011	160940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	-770	5	-4.35	515877690	29969	63.48	17600	17990	16810	23000	12390	17700	17216.71	3.71	-9640	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1600	14.18	0.97	12	0.32	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
114	20241011	150953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16920	-780	5	-4.41	472067470	27382	58.00	17600	17990	16810	23000	12390	17700	17240.07	3.71	-8256	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1599	14.17	0.97	12	0.29	1194.00	17423.00	29450	20240111	-42.55	13730	20231101	23.23	29450	-42.55	20240111	15110	11.98	20240614	29450	-42.55	20240111	13730	23.23	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
115	20241011	140956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17100	-600	5	-3.39	310257320	17838	37.78	17600	17990	17060	23000	12390	17700	17393.06	3.71	-5623	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1616	14.32	0.98	12	0.19	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
116	20241011	130957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17320	-380	5	-2.15	232370360	13317	28.21	17600	17990	17300	23000	12390	17700	17449.15	3.71	-3718	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1637	14.51	0.99	12	0.14	1194.00	17423.00	29450	20240111	-41.19	13730	20231101	26.15	29450	-41.19	20240111	15110	14.63	20240614	29450	-41.19	20240111	13730	26.15	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
117	20241011	120949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17370	-330	5	-1.86	189592730	10851	22.98	17600	17990	17350	23000	12390	17700	17472.37	3.71	-3275	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1642	14.55	1.00	12	0.11	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	15110	14.96	20240614	29450	-41.02	20240111	13730	26.51	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
118	20241011	110950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17440	-260	5	-1.47	130695810	7467	15.82	17600	17990	17430	23000	12390	17700	17503.12	3.71	-2269	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1649	14.61	1.00	12	0.08	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
119	20241011	100958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17530	-170	5	-0.96	96407040	5506	11.66	17600	17990	17440	23000	12390	17700	17509.45	3.71	-1353	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1657	14.68	1.01	12	0.06	1194.00	17423.00	29450	20240111	-40.48	13730	20231101	27.68	29450	-40.48	20240111	15110	16.02	20240614	29450	-40.48	20240111	13730	27.68	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
120	20241011	090956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	-100	5	-0.56	12332230	702	1.49	17600	17600	17540	23000	12390	17700	17567.28	3.71	166	18646	18172	17686	17212	16726	18410	17450	47	5300	500	12390	10	1	9453000	1664	14.74	1.01	12	0.01	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.83	N	234340	500	47 억	350739	N	N	N	N
121	20241010	161016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	700	2	4.12	836407580	47070	252.48	17200	18160	17200	22100	11900	17000	17769.60	3.57	12911	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1673	14.82	1.02	12	0.50	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	15110	17.14	20240614	29450	-39.90	20240111	13730	28.91	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
122	20241010	151032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	600	2	3.53	817764070	46014	246.82	17200	18160	17200	22100	11900	17000	17772.07	3.57	13013	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1664	14.74	1.01	12	0.49	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
123	20241010	141025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	690	2	4.06	739949530	41593	223.10	17200	18160	17200	22100	11900	17000	17790.24	3.57	12390	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1672	14.82	1.02	12	0.44	1194.00	17423.00	29450	20240111	-39.93	13730	20231101	28.84	29450	-39.93	20240111	15110	17.07	20240614	29450	-39.93	20240111	13730	28.84	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
124	20241010	131022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	670	2	3.94	730815230	41077	220.33	17200	18160	17200	22100	11900	17000	17791.35	3.57	12106	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1670	14.80	1.01	12	0.43	1194.00	17423.00	29450	20240111	-40.00	13730	20231101	28.70	29450	-40.00	20240111	15110	16.94	20240614	29450	-40.00	20240111	13730	28.70	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
125	20241010	121023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17770	770	2	4.53	694127960	39007	209.23	17200	18160	17200	22100	11900	17000	17794.96	3.57	11854	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1680	14.88	1.02	12	0.41	1194.00	17423.00	29450	20240111	-39.66	13730	20231101	29.42	29450	-39.66	20240111	15110	17.60	20240614	29450	-39.66	20240111	13730	29.42	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
126	20241010	111021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17480	480	2	2.82	524051080	29431	157.87	17200	18160	17200	22100	11900	17000	17806.09	3.57	10065	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1652	14.64	1.00	12	0.31	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	15110	15.68	20240614	29450	-40.65	20240111	13730	27.31	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
127	20241010	101020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	520	2	3.06	482647030	27069	145.20	17200	18160	17200	22100	11900	17000	17830.25	3.57	10683	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1656	14.67	1.01	12	0.29	1194.00	17423.00	29450	20240111	-40.51	13730	20231101	27.60	29450	-40.51	20240111	15110	15.95	20240614	29450	-40.51	20240111	13730	27.60	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
128	20241010	091024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	1020	2	6.00	273900010	15341	82.29	17200	18160	17200	22100	11900	17000	17854.12	3.57	9254	17580	17290	17080	16790	16580	17185	16685	47	5100	500	11900	10	1	9453000	1703	15.09	1.03	12	0.16	1194.00	17423.00	29450	20240111	-38.81	13730	20231101	31.25	29450	-38.81	20240111	15110	19.26	20240614	29450	-38.81	20240111	13730	31.25	20231101	3.79	N	234340	500	47 억	337893	N	N	N	N
129	20241008	161013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	-380	5	-2.19	309376690	18201	62.89	17370	17370	16870	22550	12170	17380	16997.77	3.65	-8023	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1607	14.24	0.98	12	0.19	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	15110	12.51	20240614	29450	-42.28	20240111	13730	23.82	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
130	20241008	151023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17080	-300	5	-1.73	300771570	17696	61.14	17370	17370	16870	22550	12170	17380	16996.59	3.65	-7992	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1615	14.30	0.98	12	0.19	1194.00	17423.00	29450	20240111	-42.00	13730	20231101	24.40	29450	-42.00	20240111	15110	13.04	20240614	29450	-42.00	20240111	13730	24.40	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
131	20241008	141017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	-450	5	-2.59	208356080	12253	42.33	17370	17370	16910	22550	12170	17380	17004.50	3.65	-4595	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1600	14.18	0.97	12	0.13	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
132	20241008	131016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16940	-440	5	-2.53	185355440	10895	37.64	17370	17370	16910	22550	12170	17380	17012.89	3.65	-3944	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1601	14.19	0.97	12	0.12	1194.00	17423.00	29450	20240111	-42.48	13730	20231101	23.38	29450	-42.48	20240111	15110	12.11	20240614	29450	-42.48	20240111	13730	23.38	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
133	20241008	121018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	-450	5	-2.59	176161280	10352	35.77	17370	17370	16910	22550	12170	17380	17017.13	3.65	-3953	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1600	14.18	0.97	12	0.11	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
134	20241008	111016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	-380	5	-2.19	137944750	8100	27.99	17370	17370	16920	22550	12170	17380	17030.22	3.65	-3548	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1607	14.24	0.98	12	0.09	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	15110	12.51	20240614	29450	-42.28	20240111	13730	23.82	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
135	20241008	101018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17040	-340	5	-1.96	58791070	3439	11.88	17370	17370	17000	22550	12170	17380	17095.40	3.65	-1792	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1611	14.27	0.98	12	0.04	1194.00	17423.00	29450	20240111	-42.14	13730	20231101	24.11	29450	-42.14	20240111	15110	12.77	20240614	29450	-42.14	20240111	13730	24.11	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
136	20241008	091018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17210	-170	5	-0.98	1099300	64	0.22	17370	17370	17140	22550	12170	17380	17176.56	3.65	25	17900	17640	17140	16880	16380	17770	17010	47	5170	500	12160	10	1	9453000	1627	14.41	0.99	12	0.00	1194.00	17423.00	29450	20240111	-41.56	13730	20231101	25.35	29450	-41.56	20240111	15110	13.90	20240614	29450	-41.56	20240111	13730	25.35	20231101	3.80	N	234340	500	47 억	345499	N	N	N	N
137	20241007	161030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17380	580	2	3.45	493211400	28940	128.73	16970	17400	16640	21800	11760	16800	17042.55	3.59	6521	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1643	14.56	1.00	12	0.31	1194.00	17423.00	29450	20240111	-40.98	13730	20231101	26.58	29450	-40.98	20240111	15110	15.02	20240614	29450	-40.98	20240111	13730	26.58	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
138	20241007	150943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17310	510	2	3.04	476735880	27990	124.51	16970	17400	16640	21800	11760	16800	17032.36	3.59	6095	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1636	14.50	0.99	12	0.30	1194.00	17423.00	29450	20240111	-41.22	13730	20231101	26.07	29450	-41.22	20240111	15110	14.56	20240614	29450	-41.22	20240111	13730	26.07	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
139	20241007	141011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17280	480	2	2.86	333807700	19727	87.75	16970	17360	16640	21800	11760	16800	16921.36	3.59	2679	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1633	14.47	0.99	12	0.21	1194.00	17423.00	29450	20240111	-41.32	13730	20231101	25.86	29450	-41.32	20240111	15110	14.36	20240614	29450	-41.32	20240111	13730	25.86	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
140	20241007	130942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16930	130	2	0.77	259257610	15390	68.46	16970	17050	16640	21800	11760	16800	16845.85	3.59	767	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1600	14.18	0.97	12	0.16	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
141	20241007	121014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16780	-20	5	-0.12	169823320	10105	44.95	16970	16970	16640	21800	11760	16800	16805.87	3.59	-382	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1586	14.05	0.96	12	0.11	1194.00	17423.00	29450	20240111	-43.02	13730	20231101	22.21	29450	-43.02	20240111	15110	11.05	20240614	29450	-43.02	20240111	13730	22.21	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
142	20241007	110930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16820	20	2	0.12	155667830	9261	41.19	16970	16970	16640	21800	11760	16800	16808.97	3.59	-177	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1590	14.09	0.97	12	0.10	1194.00	17423.00	29450	20240111	-42.89	13730	20231101	22.51	29450	-42.89	20240111	15110	11.32	20240614	29450	-42.89	20240111	13730	22.51	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
143	20241007	100924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16830	30	2	0.18	112882600	6718	29.88	16970	16970	16640	21800	11760	16800	16803.01	3.59	-589	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1591	14.10	0.97	12	0.07	1194.00	17423.00	29450	20240111	-42.85	13730	20231101	22.58	29450	-42.85	20240111	15110	11.38	20240614	29450	-42.85	20240111	13730	22.58	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
144	20241007	091002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16850	50	2	0.30	25877590	1545	6.87	16970	16970	16640	21800	11760	16800	16749.25	3.59	-878	17413	17106	16853	16546	16293	16980	16420	47	5000	500	11760	10	1	9453000	1593	14.11	0.97	12	0.02	1194.00	17423.00	29450	20240111	-42.78	13730	20231101	22.72	29450	-42.78	20240111	15110	11.52	20240614	29450	-42.78	20240111	13730	22.72	20231101	3.76	N	234340	500	47 억	338908	N	N	N	N
145	20241004	160858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16800	-200	5	-1.18	376831390	22341	123.59	16850	17160	16600	22100	11900	17000	16868.37	3.59	-70	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1588	14.07	0.96	12	0.24	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
146	20241004	150913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16790	-210	5	-1.24	354674040	21021	116.29	16850	17160	16600	22100	11900	17000	16872.37	3.59	178	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1587	14.06	0.96	12	0.22	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
147	20241004	140858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16840	-160	5	-0.94	315803150	18706	103.49	16850	17160	16600	22100	11900	17000	16882.45	3.59	808	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1592	14.10	0.97	12	0.20	1194.00	17423.00	29450	20240111	-42.82	13730	20231101	22.65	29450	-42.82	20240111	15110	11.45	20240614	29450	-42.82	20240111	13730	22.65	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
148	20241004	130909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16860	-140	5	-0.82	243114250	14386	79.59	16850	17160	16600	22100	11900	17000	16899.36	3.59	-62	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1594	14.12	0.97	12	0.15	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	15110	11.58	20240614	29450	-42.75	20240111	13730	22.80	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
149	20241004	120908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	-20	5	-0.12	187188150	11084	61.32	16850	17160	16600	22100	11900	17000	16888.14	3.59	1012	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1605	14.22	0.97	12	0.12	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	15110	12.38	20240614	29450	-42.34	20240111	13730	23.67	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
150	20241004	110901	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17030	30	2	0.18	145373090	8622	47.70	16850	17160	16600	22100	11900	17000	16860.72	3.59	782	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1610	14.26	0.98	12	0.09	1194.00	17423.00	29450	20240111	-42.17	13730	20231101	24.03	29450	-42.17	20240111	15110	12.71	20240614	29450	-42.17	20240111	13730	24.03	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
151	20241004	100902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16900	-100	5	-0.59	125660350	7463	41.29	16850	17100	16600	22100	11900	17000	16837.78	3.59	1041	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1598	14.15	0.97	12	0.08	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	15110	11.85	20240614	29450	-42.61	20240111	13730	23.09	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
152	20241004	090905	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	0	3	0.00	22756600	1348	7.46	16850	17100	16850	22100	11900	17000	16881.75	3.59	439	17413	17206	17063	16856	16713	17135	16785	47	5100	500	11900	10	1	9453000	1607	14.24	0.98	12	0.01	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	15110	12.51	20240614	29450	-42.28	20240111	13730	23.82	20231101	3.72	N	234340	500	47 억	338923	N	N	N	N
153	20241002	160858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	-170	5	-0.99	308046310	18041	77.53	17100	17270	16920	22300	12020	17170	17074.79	3.63	-5122	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1607	14.24	0.98	12	0.19	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	15110	12.51	20240614	29450	-42.28	20240111	13730	23.82	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
154	20241002	150909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17020	-150	5	-0.87	293324790	17175	73.81	17100	17270	16920	22300	12020	17170	17078.59	3.63	-5337	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1609	14.25	0.98	12	0.18	1194.00	17423.00	29450	20240111	-42.21	13730	20231101	23.96	29450	-42.21	20240111	15110	12.64	20240614	29450	-42.21	20240111	13730	23.96	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
155	20241002	140909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17160	-10	5	-0.06	196780250	11511	49.47	17100	17270	16920	22300	12020	17170	17094.97	3.63	-3867	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1622	14.37	0.98	12	0.12	1194.00	17423.00	29450	20240111	-41.73	13730	20231101	24.98	29450	-41.73	20240111	15110	13.57	20240614	29450	-41.73	20240111	13730	24.98	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
156	20241002	130859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-50	5	-0.29	185615780	10861	46.68	17100	17270	16920	22300	12020	17170	17090.12	3.63	-3586	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1618	14.34	0.98	12	0.11	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
157	20241002	120859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17080	-90	5	-0.52	171629640	10043	43.16	17100	17270	16920	22300	12020	17170	17089.48	3.63	-3735	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1615	14.30	0.98	12	0.11	1194.00	17423.00	29450	20240111	-42.00	13730	20231101	24.40	29450	-42.00	20240111	15110	13.04	20240614	29450	-42.00	20240111	13730	24.40	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
158	20241002	110849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17060	-110	5	-0.64	151328480	8856	38.06	17100	17270	16920	22300	12020	17170	17087.68	3.63	-2888	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1613	14.29	0.98	12	0.09	1194.00	17423.00	29450	20240111	-42.07	13730	20231101	24.25	29450	-42.07	20240111	15110	12.91	20240614	29450	-42.07	20240111	13730	24.25	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
159	20241002	100845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17050	-120	5	-0.70	143215180	8380	36.01	17100	17270	16920	22300	12020	17170	17090.12	3.63	-2555	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1612	14.28	0.98	12	0.09	1194.00	17423.00	29450	20240111	-42.11	13730	20231101	24.18	29450	-42.11	20240111	15110	12.84	20240614	29450	-42.11	20240111	13730	24.18	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N
160	20241002	090847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17150	-20	5	-0.12	37388450	2181	9.37	17100	17220	17100	22300	12020	17170	17142.80	3.63	197	18383	17776	17403	16796	16423	17590	16610	47	5130	500	12010	10	1	9453000	1621	14.36	0.98	12	0.02	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.84	N	234340	500	47 억	342858	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History