KissMeData/321550/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

69 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	investmentCareful	shortOverheated
2	20241031	161246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	20	2	0.38	488786180	93806	25.97	5150	5290	5090	6790	3670	5230	5210.59	0.55	-17478	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1366	-7.47	2.10	12	0.36	-703.00	2497.00	11340	20231220	-53.70	5090	20241031	3.14	10240	-48.73	20240103	5090	3.14	20241031	11340	-53.70	20231220	5090	3.14	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
3	20241031	151307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5240	10	2	0.19	484253220	92941	25.73	5150	5290	5090	6790	3670	5230	5210.32	0.55	-17095	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1364	-7.45	2.10	12	0.36	-703.00	2497.00	11340	20231220	-53.79	5090	20241031	2.95	10240	-48.83	20240103	5090	2.95	20241031	11340	-53.79	20231220	5090	2.95	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
4	20241031	141304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	338534270	65125	18.03	5150	5290	5090	6790	3670	5230	5198.19	0.55	-22115	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1356	-7.41	2.09	12	0.25	-703.00	2497.00	11340	20231220	-54.06	5090	20241031	2.36	10240	-49.12	20240103	5090	2.36	20241031	11340	-54.06	20231220	5090	2.36	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
5	20241031	131305	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	309196110	59476	16.46	5150	5290	5090	6790	3670	5230	5198.63	0.55	-19410	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1359	-7.43	2.09	12	0.23	-703.00	2497.00	11340	20231220	-53.97	5090	20241031	2.55	10240	-49.02	20240103	5090	2.55	20241031	11340	-53.97	20231220	5090	2.55	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
6	20241031	121302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5230	0	3	0.00	287979680	55385	15.33	5150	5290	5090	6790	3670	5230	5199.56	0.55	-18218	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1361	-7.44	2.09	12	0.21	-703.00	2497.00	11340	20231220	-53.88	5090	20241031	2.75	10240	-48.93	20240103	5090	2.75	20241031	11340	-53.88	20231220	5090	2.75	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
7	20241031	111302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5290	60	2	1.15	209913380	40486	11.21	5150	5290	5090	6790	3670	5230	5184.76	0.55	-12245	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1377	-7.52	2.12	12	0.16	-703.00	2497.00	11340	20231220	-53.35	5090	20241031	3.93	10240	-48.34	20240103	5090	3.93	20241031	11340	-53.35	20231220	5090	3.93	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
8	20241031	101303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	160307890	31038	8.59	5150	5290	5090	6790	3670	5230	5164.75	0.55	-11211	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1348	-7.37	2.07	12	0.12	-703.00	2497.00	11340	20231220	-54.32	5090	20241031	1.77	10240	-49.41	20240103	5090	1.77	20241031	11340	-54.32	20231220	5090	1.77	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
9	20241031	091301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	76896950	15000	4.15	5150	5210	5090	6790	3670	5230	5126.00	0.55	-6350	6130	5680	5430	4980	4730	5555	4855	130	1560	500	3760	10	1	26025493	1346	-7.35	2.07	12	0.06	-703.00	2497.00	11340	20231220	-54.41	5090	20241031	1.57	10240	-49.51	20240103	5090	1.57	20241031	11340	-54.41	20231220	5090	1.57	20241031	0.04	N	321550	500	130 억	144418	N	N	N	N
10	20241030	161257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5230	-700	5	-11.80	1979557080	360758	902.14	5700	5880	5180	7700	4160	5930	5487.50	0.73	-42576	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1361	-7.44	2.09	12	1.39	-703.00	2497.00	11340	20231220	-53.88	5180	20241030	0.97	10240	-48.93	20240103	5180	0.97	20241030	11340	-53.88	20231220	5180	0.97	20241030	0.04	N	321550	500	130 억	190380	N	N	N	N
11	20241030	151329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5300	-630	5	-10.62	1756294070	318092	795.45	5700	5880	5270	7700	4160	5930	5521.33	0.73	-39720	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1379	-7.54	2.12	12	1.22	-703.00	2497.00	11340	20231220	-53.26	5270	20241030	0.57	10240	-48.24	20240103	5270	0.57	20241030	11340	-53.26	20231220	5270	0.57	20241030	0.04	N	321550	500	130 억	190380	N	N	N	N
12	20241030	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5410	-520	5	-8.77	1379954800	247621	619.22	5700	5880	5370	7700	4160	5930	5572.83	0.73	-25941	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1408	-7.70	2.17	12	0.95	-703.00	2497.00	11340	20231220	-52.29	5350	20240805	1.12	10240	-47.17	20240103	5350	1.12	20240805	11340	-52.29	20231220	5350	1.12	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
13	20241030	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-440	5	-7.42	1051942730	187476	468.82	5700	5880	5470	7700	4160	5930	5611.06	0.73	-14587	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1429	-7.81	2.20	12	0.72	-703.00	2497.00	11340	20231220	-51.59	5350	20240805	2.62	10240	-46.39	20240103	5350	2.62	20240805	11340	-51.59	20231220	5350	2.62	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
14	20241030	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-450	5	-7.59	866084260	153635	384.19	5700	5880	5470	7700	4160	5930	5637.26	0.73	-3235	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1426	-7.80	2.19	12	0.59	-703.00	2497.00	11340	20231220	-51.68	5350	20240805	2.43	10240	-46.48	20240103	5350	2.43	20240805	11340	-51.68	20231220	5350	2.43	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
15	20241030	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-270	5	-4.55	430603310	75222	188.11	5700	5880	5570	7700	4160	5930	5724.40	0.73	14764	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1473	-8.05	2.27	12	0.29	-703.00	2497.00	11340	20231220	-50.09	5350	20240805	5.79	10240	-44.73	20240103	5350	5.79	20240805	11340	-50.09	20231220	5350	5.79	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
16	20241030	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-120	5	-2.02	165165510	28530	71.34	5700	5880	5700	7700	4160	5930	5789.13	0.73	4427	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1512	-8.26	2.33	12	0.11	-703.00	2497.00	11340	20231220	-48.77	5350	20240805	8.60	10240	-43.26	20240103	5350	8.60	20240805	11340	-48.77	20231220	5350	8.60	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
17	20241030	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	-90	5	-1.52	68051140	11819	29.56	5700	5880	5700	7700	4160	5930	5757.61	0.73	1912	6290	6110	5970	5790	5650	6040	5720	130	1770	500	4260	10	1	26025493	1520	-8.31	2.34	12	0.05	-703.00	2497.00	11340	20231220	-48.50	5350	20240805	9.16	10240	-42.97	20240103	5350	9.16	20240805	11340	-48.50	20231220	5350	9.16	20240805	0.04	N	321550	500	130 억	190380	N	N	N	N
18	20241029	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-190	5	-3.10	207134230	34663	113.35	6100	6150	5830	7950	4290	6120	5975.66	0.77	-8934	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1543	-8.44	2.37	12	0.13	-703.00	2497.00	11340	20231220	-47.71	5350	20240805	10.84	10240	-42.09	20240103	5350	10.84	20240805	11340	-47.71	20231220	5350	10.84	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
19	20241029	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-150	5	-2.45	182733710	30561	99.93	6100	6150	5830	7950	4290	6120	5979.31	0.77	-8915	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1554	-8.49	2.39	12	0.12	-703.00	2497.00	11340	20231220	-47.35	5350	20240805	11.59	10240	-41.70	20240103	5350	11.59	20240805	11340	-47.35	20231220	5350	11.59	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
20	20241029	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-250	5	-4.08	151463890	25289	82.70	6100	6150	5830	7950	4290	6120	5989.32	0.77	-6672	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1528	-8.35	2.35	12	0.10	-703.00	2497.00	11340	20231220	-48.24	5350	20240805	9.72	10240	-42.68	20240103	5350	9.72	20240805	11340	-48.24	20231220	5350	9.72	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
21	20241029	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-140	5	-2.29	88181850	14560	47.61	6100	6150	5980	7950	4290	6120	6056.45	0.77	-4515	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1556	-8.51	2.39	12	0.06	-703.00	2497.00	11340	20231220	-47.27	5350	20240805	11.78	10240	-41.60	20240103	5350	11.78	20240805	11340	-47.27	20231220	5350	11.78	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
22	20241029	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-60	5	-0.98	60955520	10024	32.78	6100	6150	6040	7950	4290	6120	6080.96	0.77	-1593	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1577	-8.62	2.43	12	0.04	-703.00	2497.00	11340	20231220	-46.56	5350	20240805	13.27	10240	-40.82	20240103	5350	13.27	20240805	11340	-46.56	20231220	5350	13.27	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
23	20241029	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-40	5	-0.65	55367500	9100	29.76	6100	6150	6040	7950	4290	6120	6084.34	0.77	-1384	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1582	-8.65	2.43	12	0.03	-703.00	2497.00	11340	20231220	-46.38	5350	20240805	13.64	10240	-40.62	20240103	5350	13.64	20240805	11340	-46.38	20231220	5350	13.64	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
24	20241029	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-40	5	-0.65	37472400	6147	20.10	6100	6150	6070	7950	4290	6120	6096.05	0.77	-707	6213	6166	6083	6036	5953	6190	6060	130	1830	500	4400	10	1	26025493	1582	-8.65	2.43	12	0.02	-703.00	2497.00	11340	20231220	-46.38	5350	20240805	13.64	10240	-40.62	20240103	5350	13.64	20240805	11340	-46.38	20231220	5350	13.64	20240805	0.04	N	321550	500	130 억	199303	N	N	N	N
25	20241028	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	20	2	0.33	185030210	30569	48.73	6110	6130	6000	7930	4270	6100	6052.83	0.77	-1625	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1593	-8.71	2.45	12	0.12	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
26	20241028	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	10	2	0.16	176046250	29099	46.39	6110	6130	6000	7930	4270	6100	6049.91	0.77	-1531	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1590	-8.69	2.45	12	0.11	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
27	20241028	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	20	2	0.33	162885230	26950	42.96	6110	6120	6000	7930	4270	6100	6043.98	0.77	-540	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1593	-8.71	2.45	12	0.10	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
28	20241028	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-20	5	-0.33	147801670	24477	39.02	6110	6110	6000	7930	4270	6100	6038.39	0.77	-637	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1582	-8.65	2.43	12	0.09	-703.00	2497.00	11340	20231220	-46.38	5350	20240805	13.64	10240	-40.62	20240103	5350	13.64	20240805	11340	-46.38	20231220	5350	13.64	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
29	20241028	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-70	5	-1.15	109686510	18158	28.94	6110	6110	6000	7930	4270	6100	6040.67	0.77	-1253	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1569	-8.58	2.41	12	0.07	-703.00	2497.00	11340	20231220	-46.83	5350	20240805	12.71	10240	-41.11	20240103	5350	12.71	20240805	11340	-46.83	20231220	5350	12.71	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
30	20241028	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-60	5	-0.98	94268210	15596	24.86	6110	6110	6000	7930	4270	6100	6044.38	0.77	-952	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1572	-8.59	2.42	12	0.06	-703.00	2497.00	11340	20231220	-46.74	5350	20240805	12.90	10240	-41.02	20240103	5350	12.90	20240805	11340	-46.74	20231220	5350	12.90	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
31	20241028	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-10	5	-0.16	52741420	8703	13.87	6110	6110	6000	7930	4270	6100	6060.14	0.77	-1656	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1585	-8.66	2.44	12	0.03	-703.00	2497.00	11340	20231220	-46.30	5350	20240805	13.83	10240	-40.53	20240103	5350	13.83	20240805	11340	-46.30	20231220	5350	13.83	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
32	20241028	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-100	5	-1.64	26747460	4432	7.06	6110	6110	6000	7930	4270	6100	6035.08	0.77	776	6220	6160	6080	6020	5940	6120	5980	130	1830	500	4390	10	1	26025493	1562	-8.53	2.40	12	0.02	-703.00	2497.00	11340	20231220	-47.09	5350	20240805	12.15	10240	-41.41	20240103	5350	12.15	20240805	11340	-47.09	20231220	5350	12.15	20240805	0.04	N	321550	500	130 억	200467	N	N	N	N
33	20241025	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-20	5	-0.33	379499190	62632	45.78	6120	6140	6000	7950	4290	6120	6059.19	0.77	-289	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1588	-8.68	2.44	12	0.24	-703.00	2497.00	11340	20231220	-46.21	5350	20240805	14.02	10240	-40.43	20240103	5350	14.02	20240805	11340	-46.21	20231220	5350	14.02	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
34	20241025	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-10	5	-0.16	342812270	56587	41.36	6120	6140	6000	7950	4290	6120	6058.15	0.77	677	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1590	-8.69	2.45	12	0.22	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
35	20241025	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-30	5	-0.49	303637200	50160	36.67	6120	6140	6000	7950	4290	6120	6053.37	0.77	994	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1585	-8.66	2.44	12	0.19	-703.00	2497.00	11340	20231220	-46.30	5350	20240805	13.83	10240	-40.53	20240103	5350	13.83	20240805	11340	-46.30	20231220	5350	13.83	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
36	20241025	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	10	2	0.16	262623100	43396	31.72	6120	6140	6000	7950	4290	6120	6051.78	0.77	509	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1595	-8.72	2.45	12	0.17	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
37	20241025	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	0	3	0.00	254604390	42082	30.76	6120	6140	6000	7950	4290	6120	6050.20	0.77	-558	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1593	-8.71	2.45	12	0.16	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
38	20241025	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-20	5	-0.33	175571820	29039	21.23	6120	6140	6000	7950	4290	6120	6046.07	0.77	-3170	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1588	-8.68	2.44	12	0.11	-703.00	2497.00	11340	20231220	-46.21	5350	20240805	14.02	10240	-40.43	20240103	5350	14.02	20240805	11340	-46.21	20231220	5350	14.02	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
39	20241025	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-60	5	-0.98	124665330	20673	15.11	6120	6120	6000	7950	4290	6120	6030.35	0.77	-1392	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1577	-8.62	2.43	12	0.08	-703.00	2497.00	11340	20231220	-46.56	5350	20240805	13.27	10240	-40.82	20240103	5350	13.27	20240805	11340	-46.56	20231220	5350	13.27	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
40	20241025	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-10	5	-0.16	5509130	906	0.66	6120	6120	6070	7950	4290	6120	6080.72	0.77	-226	6426	6272	6126	5972	5826	6200	5900	130	1830	500	4400	10	1	26025493	1590	-8.69	2.45	12	0.00	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.04	N	321550	500	130 억	200747	N	N	N	N
41	20241024	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	-210	5	-3.32	829412390	136743	131.16	6260	6280	5980	8220	4440	6330	6065.48	0.84	-18944	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1593	-8.71	2.45	12	0.53	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
42	20241024	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	-200	5	-3.16	806812270	133027	127.60	6260	6280	5980	8220	4440	6330	6065.03	0.84	-17850	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1595	-8.72	2.45	12	0.51	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
43	20241024	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-320	5	-5.06	696190490	114738	110.05	6260	6280	5980	8220	4440	6330	6067.65	0.84	-8792	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1564	-8.55	2.41	12	0.44	-703.00	2497.00	11340	20231220	-47.00	5350	20240805	12.34	10240	-41.31	20240103	5350	12.34	20240805	11340	-47.00	20231220	5350	12.34	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
44	20241024	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	-260	5	-4.11	541920050	89033	85.40	6260	6280	6010	8220	4440	6330	6086.73	0.84	-5805	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1580	-8.63	2.43	12	0.34	-703.00	2497.00	11340	20231220	-46.47	5350	20240805	13.46	10240	-40.72	20240103	5350	13.46	20240805	11340	-46.47	20231220	5350	13.46	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
45	20241024	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	-260	5	-4.11	431130580	70679	67.79	6260	6280	6010	8220	4440	6330	6099.84	0.84	-1246	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1580	-8.63	2.43	12	0.27	-703.00	2497.00	11340	20231220	-46.47	5350	20240805	13.46	10240	-40.72	20240103	5350	13.46	20240805	11340	-46.47	20231220	5350	13.46	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
46	20241024	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-220	5	-3.48	347429550	56825	54.51	6260	6280	6020	8220	4440	6330	6114.03	0.84	-2511	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1590	-8.69	2.45	12	0.22	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
47	20241024	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	-180	5	-2.84	159258690	25801	24.75	6260	6280	6130	8220	4440	6330	6172.58	0.84	-1383	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1601	-8.75	2.46	12	0.10	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
48	20241024	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-160	5	-2.53	54449240	8813	8.45	6260	6280	6150	8220	4440	6330	6178.29	0.84	2551	6623	6476	6253	6106	5883	6550	6180	130	1890	500	4550	10	1	26025493	1606	-8.78	2.47	12	0.03	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.04	N	321550	500	130 억	219368	N	N	N	N
49	20241023	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	180	2	2.93	646888770	104255	180.17	6090	6400	6030	7990	4310	6150	6204.87	0.82	5698	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1647	-9.00	2.54	12	0.40	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
50	20241023	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	160	2	2.60	631442140	101812	175.94	6090	6400	6030	7990	4310	6150	6202.04	0.82	7248	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1642	-8.98	2.53	12	0.39	-703.00	2497.00	11340	20231220	-44.36	5350	20240805	17.94	10240	-38.38	20240103	5350	17.94	20240805	11340	-44.36	20231220	5350	17.94	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
51	20241023	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	150	2	2.44	497647320	80769	139.58	6090	6310	6030	7990	4310	6150	6161.37	0.82	-844	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1640	-8.96	2.52	12	0.31	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
52	20241023	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	20	2	0.33	374051890	61012	105.44	6090	6280	6030	7990	4310	6150	6130.79	0.82	-4168	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1606	-8.78	2.47	12	0.23	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
53	20241023	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	80	2	1.30	308695030	50425	87.14	6090	6280	6030	7990	4310	6150	6121.86	0.82	-6687	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1621	-8.86	2.49	12	0.19	-703.00	2497.00	11340	20231220	-45.06	5350	20240805	16.45	10240	-39.16	20240103	5350	16.45	20240805	11340	-45.06	20231220	5350	16.45	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
54	20241023	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	130	2	2.11	248927810	40838	70.57	6090	6280	6030	7990	4310	6150	6095.49	0.82	-8216	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1634	-8.93	2.52	12	0.16	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
55	20241023	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	0	3	0.00	139102430	22883	39.54	6090	6190	6030	7990	4310	6150	6078.85	0.82	-6282	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1601	-8.75	2.46	12	0.09	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
56	20241023	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	40	2	0.65	17166170	2808	4.85	6090	6190	6090	7990	4310	6150	6113.31	0.82	131	6416	6282	6216	6082	6016	6250	6050	130	1840	500	4420	10	1	26025493	1611	-8.81	2.48	12	0.01	-703.00	2497.00	11340	20231220	-45.41	5350	20240805	15.70	10240	-39.55	20240103	5350	15.70	20240805	11340	-45.41	20231220	5350	15.70	20240805	0.04	N	321550	500	130 억	213975	N	N	N	N
57	20241022	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	-200	5	-3.15	332082540	53525	121.03	6300	6350	6150	8250	4450	6350	6204.25	0.88	-14135	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1601	-8.75	2.46	12	0.21	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
58	20241022	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-170	5	-2.68	273311150	43982	99.45	6300	6350	6170	8250	4450	6350	6214.16	0.88	-12159	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1608	-8.79	2.47	12	0.17	-703.00	2497.00	11340	20231220	-45.50	5350	20240805	15.51	10240	-39.65	20240103	5350	15.51	20240805	11340	-45.50	20231220	5350	15.51	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
59	20241022	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-180	5	-2.83	234914680	37771	85.41	6300	6350	6170	8250	4450	6350	6219.45	0.88	-9085	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1606	-8.78	2.47	12	0.15	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
60	20241022	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	-160	5	-2.52	206714500	33212	75.10	6300	6350	6170	8250	4450	6350	6224.09	0.88	-8357	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1611	-8.81	2.48	12	0.13	-703.00	2497.00	11340	20231220	-45.41	5350	20240805	15.70	10240	-39.55	20240103	5350	15.70	20240805	11340	-45.41	20231220	5350	15.70	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
61	20241022	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-70	5	-1.10	181858740	29210	66.05	6300	6350	6170	8250	4450	6350	6225.91	0.88	-8262	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1634	-8.93	2.52	12	0.11	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
62	20241022	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	-120	5	-1.89	153523860	24679	55.80	6300	6350	6170	8250	4450	6350	6220.83	0.88	-8438	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1621	-8.86	2.49	12	0.09	-703.00	2497.00	11340	20231220	-45.06	5350	20240805	16.45	10240	-39.16	20240103	5350	16.45	20240805	11340	-45.06	20231220	5350	16.45	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
63	20241022	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-150	5	-2.36	112447850	18047	40.81	6300	6350	6180	8250	4450	6350	6230.83	0.88	-8491	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1614	-8.82	2.48	12	0.07	-703.00	2497.00	11340	20231220	-45.33	5350	20240805	15.89	10240	-39.45	20240103	5350	15.89	20240805	11340	-45.33	20231220	5350	15.89	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
64	20241022	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	-100	5	-1.57	29595560	4718	10.67	6300	6350	6250	8250	4450	6350	6272.90	0.88	-848	6510	6430	6320	6240	6130	6445	6255	130	1900	500	4570	10	1	26025493	1627	-8.89	2.50	12	0.02	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.04	N	321550	500	130 억	227910	N	N	N	N
65	20241021	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	30	2	0.47	278413440	44225	39.73	6350	6400	6210	8210	4430	6320	6294.89	0.85	7796	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1653	-9.03	2.54	12	0.17	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
66	20241021	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	0	3	0.00	271468920	43131	38.75	6350	6400	6210	8210	4430	6320	6294.06	0.85	7806	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1645	-8.99	2.53	12	0.17	-703.00	2497.00	11340	20231220	-44.27	5350	20240805	18.13	10240	-38.28	20240103	5350	18.13	20240805	11340	-44.27	20231220	5350	18.13	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
67	20241021	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-20	5	-0.32	243609290	38709	34.78	6350	6400	6210	8210	4430	6320	6293.35	0.85	7975	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1640	-8.96	2.52	12	0.15	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
68	20241021	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	0	3	0.00	234679700	37292	33.50	6350	6400	6210	8210	4430	6320	6293.03	0.85	8734	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1645	-8.99	2.53	12	0.14	-703.00	2497.00	11340	20231220	-44.27	5350	20240805	18.13	10240	-38.28	20240103	5350	18.13	20240805	11340	-44.27	20231220	5350	18.13	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
69	20241021	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	20	2	0.32	195291710	31044	27.89	6350	6400	6210	8210	4430	6320	6290.80	0.85	5219	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1650	-9.02	2.54	12	0.12	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
70	20241021	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	20	2	0.32	157110900	24989	22.45	6350	6400	6210	8210	4430	6320	6287.20	0.85	4449	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1650	-9.02	2.54	12	0.10	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
71	20241021	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	-10	5	-0.16	124422260	19815	17.80	6350	6400	6210	8210	4430	6320	6279.20	0.85	2326	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1642	-8.98	2.53	12	0.08	-703.00	2497.00	11340	20231220	-44.36	5350	20240805	17.94	10240	-38.38	20240103	5350	17.94	20240805	11340	-44.36	20231220	5350	17.94	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
72	20241021	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	0	3	0.00	13191830	2079	1.87	6350	6400	6320	8210	4430	6320	6345.28	0.85	-714	6540	6430	6230	6120	5920	6485	6175	130	1890	500	4550	10	1	26025493	1645	-8.99	2.53	12	0.01	-703.00	2497.00	11340	20231220	-44.27	5350	20240805	18.13	10240	-38.28	20240103	5350	18.13	20240805	11340	-44.27	20231220	5350	18.13	20240805	0.04	N	321550	500	130 억	220138	N	N	N	N
73	20241018	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	30	2	0.48	687089880	111300	76.16	6290	6340	6030	8170	4410	6290	6173.29	0.92	-19024	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1645	-8.99	2.53	12	0.43	-703.00	2497.00	11340	20231220	-44.27	5350	20240805	18.13	10240	-38.28	20240103	5350	18.13	20240805	11340	-44.27	20231220	5350	18.13	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
74	20241018	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-10	5	-0.16	654194920	106072	72.58	6290	6340	6030	8170	4410	6290	6167.46	0.92	-16032	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1634	-8.93	2.52	12	0.41	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
75	20241018	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-120	5	-1.91	516292880	84082	57.53	6290	6310	6030	8170	4410	6290	6140.35	0.92	-16039	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1606	-8.78	2.47	12	0.32	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
76	20241018	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-180	5	-2.86	496640130	80878	55.34	6290	6310	6030	8170	4410	6290	6140.61	0.92	-15664	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1590	-8.69	2.45	12	0.31	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
77	20241018	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-260	5	-4.13	349461570	56799	38.87	6290	6310	6030	8170	4410	6290	6152.60	0.92	-11108	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1569	-8.58	2.41	12	0.22	-703.00	2497.00	11340	20231220	-46.83	5350	20240805	12.71	10240	-41.11	20240103	5350	12.71	20240805	11340	-46.83	20231220	5350	12.71	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
78	20241018	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-120	5	-1.91	287943000	46702	31.96	6290	6310	6120	8170	4410	6290	6165.54	0.92	-9718	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1606	-8.78	2.47	12	0.18	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
79	20241018	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	-150	5	-2.38	175970370	28504	19.50	6290	6310	6120	8170	4410	6290	6173.53	0.92	-8011	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1598	-8.73	2.46	12	0.11	-703.00	2497.00	11340	20231220	-45.86	5350	20240805	14.77	10240	-40.04	20240103	5350	14.77	20240805	11340	-45.86	20231220	5350	14.77	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
80	20241018	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-70	5	-1.11	6951550	1117	0.76	6290	6310	6190	8170	4410	6290	6223.41	0.92	-474	6750	6520	6320	6090	5890	6420	5990	130	1880	500	4520	10	1	26025493	1619	-8.85	2.49	12	0.00	-703.00	2497.00	11340	20231220	-45.15	5350	20240805	16.26	10240	-39.26	20240103	5350	16.26	20240805	11340	-45.15	20231220	5350	16.26	20240805	0.04	N	321550	500	130 억	238521	N	N	N	N
81	20241017	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-220	5	-3.38	915608570	145945	113.16	6510	6550	6120	8460	4560	6510	6273.65	0.95	-7894	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1637	-8.95	2.52	12	0.56	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
82	20241017	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	-200	5	-3.07	898281360	143190	111.02	6510	6550	6120	8460	4560	6510	6273.35	0.95	-7170	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1642	-8.98	2.53	12	0.55	-703.00	2497.00	11340	20231220	-44.36	5350	20240805	17.94	10240	-38.38	20240103	5350	17.94	20240805	11340	-44.36	20231220	5350	17.94	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
83	20241017	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-220	5	-3.38	827030370	131861	102.24	6510	6550	6120	8460	4560	6510	6271.99	0.95	-4461	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1637	-8.95	2.52	12	0.51	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
84	20241017	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-220	5	-3.38	815251280	129986	100.78	6510	6550	6120	8460	4560	6510	6271.84	0.95	-4952	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1637	-8.95	2.52	12	0.50	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
85	20241017	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-230	5	-3.53	766984090	122315	94.84	6510	6550	6120	8460	4560	6510	6270.56	0.95	-4009	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1634	-8.93	2.52	12	0.47	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
86	20241017	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-290	5	-4.45	725455440	115664	89.68	6510	6550	6120	8460	4560	6510	6272.09	0.95	-3651	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1619	-8.85	2.49	12	0.44	-703.00	2497.00	11340	20231220	-45.15	5350	20240805	16.26	10240	-39.26	20240103	5350	16.26	20240805	11340	-45.15	20231220	5350	16.26	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
87	20241017	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	-260	5	-3.99	598465360	95215	73.82	6510	6550	6120	8460	4560	6510	6285.41	0.95	-2165	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1627	-8.89	2.50	12	0.37	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
88	20241017	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-160	5	-2.46	182568940	28719	22.27	6510	6550	6120	8460	4560	6510	6357.08	0.95	3897	6936	6722	6586	6372	6236	6655	6305	130	1950	500	4680	10	1	26025493	1653	-9.03	2.54	12	0.11	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	246434	N	N	N	N
89	20241016	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	-280	5	-4.12	843231550	128430	53.88	6720	6800	6450	8820	4760	6790	6565.69	1.01	-17536	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1694	-9.26	2.61	12	0.49	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
90	20241016	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-250	5	-3.68	770676310	117268	49.19	6720	6800	6450	8820	4760	6790	6571.92	1.01	-16268	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1702	-9.30	2.62	12	0.45	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
91	20241016	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	-220	5	-3.24	696206160	105850	44.40	6720	6800	6450	8820	4760	6790	6577.29	1.01	-16604	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1710	-9.35	2.63	12	0.41	-703.00	2497.00	11340	20231220	-42.06	5350	20240805	22.80	10240	-35.84	20240103	5350	22.80	20240805	11340	-42.06	20231220	5350	22.80	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
92	20241016	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-250	5	-3.68	654062910	99415	41.71	6720	6800	6450	8820	4760	6790	6579.12	1.01	-13626	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1702	-9.30	2.62	12	0.38	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
93	20241016	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	-280	5	-4.12	542313150	82196	34.48	6720	6800	6500	8820	4760	6790	6597.80	1.01	-9936	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1694	-9.26	2.61	12	0.32	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
94	20241016	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-290	5	-4.27	395788370	59740	25.06	6720	6800	6500	8820	4760	6790	6625.18	1.01	-8729	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1692	-9.25	2.60	12	0.23	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
95	20241016	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-190	5	-2.80	222509940	33312	13.97	6720	6800	6560	8820	4760	6790	6679.57	1.01	-6810	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1718	-9.39	2.64	12	0.13	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
96	20241016	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-80	5	-1.18	83597020	12407	5.20	6720	6800	6700	8820	4760	6790	6737.89	1.01	-65	7123	6956	6673	6506	6223	7040	6590	130	2030	500	4880	10	1	26025493	1746	-9.54	2.69	12	0.05	-703.00	2497.00	11340	20231220	-40.83	5350	20240805	25.42	10240	-34.47	20240103	5350	25.42	20240805	11340	-40.83	20231220	5350	25.42	20240805	0.04	N	321550	500	130 억	262438	N	N	N	N
97	20241015	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	360	2	5.60	1582869670	237476	522.07	6400	6840	6390	8350	4510	6430	6665.39	0.80	58017	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1767	-9.66	2.72	12	0.91	-703.00	2497.00	11340	20231220	-40.12	5350	20240805	26.92	10240	-33.69	20240103	5350	26.92	20240805	11340	-40.12	20231220	5350	26.92	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
98	20241015	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	360	2	5.60	1538514540	230940	507.71	6400	6840	6390	8350	4510	6430	6661.97	0.80	58737	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1767	-9.66	2.72	12	0.89	-703.00	2497.00	11340	20231220	-40.12	5350	20240805	26.92	10240	-33.69	20240103	5350	26.92	20240805	11340	-40.12	20231220	5350	26.92	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
99	20241015	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	360	2	5.60	1373803390	206457	453.88	6400	6840	6390	8350	4510	6430	6654.19	0.80	56731	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1767	-9.66	2.72	12	0.79	-703.00	2497.00	11340	20231220	-40.12	5350	20240805	26.92	10240	-33.69	20240103	5350	26.92	20240805	11340	-40.12	20231220	5350	26.92	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
100	20241015	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	330	2	5.13	1069077150	161546	355.15	6400	6770	6390	8350	4510	6430	6617.79	0.80	51658	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1759	-9.62	2.71	12	0.62	-703.00	2497.00	11340	20231220	-40.39	5350	20240805	26.36	10240	-33.98	20240103	5350	26.36	20240805	11340	-40.39	20231220	5350	26.36	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
101	20241015	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	260	2	4.04	959551830	145268	319.36	6400	6770	6390	8350	4510	6430	6605.39	0.80	51004	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1741	-9.52	2.68	12	0.56	-703.00	2497.00	11340	20231220	-41.01	5350	20240805	25.05	10240	-34.67	20240103	5350	25.05	20240805	11340	-41.01	20231220	5350	25.05	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
102	20241015	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	290	2	4.51	542817640	82483	181.33	6400	6720	6390	8350	4510	6430	6580.96	0.80	17364	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1749	-9.56	2.69	12	0.32	-703.00	2497.00	11340	20231220	-40.74	5350	20240805	25.61	10240	-34.38	20240103	5350	25.61	20240805	11340	-40.74	20231220	5350	25.61	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
103	20241015	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	80	2	1.24	264163390	40325	88.65	6400	6640	6390	8350	4510	6430	6550.86	0.80	12489	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1694	-9.26	2.61	12	0.15	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
104	20241015	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-40	5	-0.62	18344100	2860	6.29	6400	6440	6390	8350	4510	6430	6414.02	0.80	1080	6556	6492	6386	6322	6216	6525	6355	130	1920	500	4620	10	1	26025493	1663	-9.09	2.56	12	0.01	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.04	N	321550	500	130 억	207621	N	N	N	N
105	20241014	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-20	5	-0.31	288587470	45478	88.29	6360	6450	6280	8380	4520	6450	6345.52	0.79	1100	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1673	-9.15	2.58	12	0.17	-703.00	2497.00	11340	20231220	-43.30	5350	20240805	20.19	10240	-37.21	20240103	5350	20.19	20240805	11340	-43.30	20231220	5350	20.19	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
106	20241014	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	-30	5	-0.47	269114900	42448	82.40	6360	6450	6280	8380	4520	6450	6339.74	0.79	2436	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1671	-9.13	2.57	12	0.16	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
107	20241014	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	-30	5	-0.47	260063700	41034	79.66	6360	6450	6280	8380	4520	6450	6337.62	0.79	2538	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1671	-9.13	2.57	12	0.16	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
108	20241014	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6380	-70	5	-1.09	193149370	30550	59.31	6360	6450	6280	8380	4520	6450	6322.19	0.79	-891	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1660	-9.08	2.56	12	0.12	-703.00	2497.00	11340	20231220	-43.74	5350	20240805	19.25	10240	-37.70	20240103	5350	19.25	20240805	11340	-43.74	20231220	5350	19.25	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
109	20241014	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-90	5	-1.40	187495160	29662	57.58	6360	6450	6280	8380	4520	6450	6320.84	0.79	-1061	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1655	-9.05	2.55	12	0.11	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
110	20241014	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-100	5	-1.55	168151370	26615	51.67	6360	6450	6280	8380	4520	6450	6317.67	0.79	-1071	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1653	-9.03	2.54	12	0.10	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
111	20241014	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-90	5	-1.40	125036610	19785	38.41	6360	6450	6280	8380	4520	6450	6319.44	0.79	-162	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1655	-9.05	2.55	12	0.08	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
112	20241014	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-100	5	-1.55	51202200	8076	15.68	6360	6450	6310	8380	4520	6450	6339.36	0.79	3101	6650	6550	6400	6300	6150	6600	6350	130	1930	500	4640	10	1	26025493	1653	-9.03	2.54	12	0.03	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	206521	N	N	N	N
113	20241011	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	100	2	1.57	327601100	51289	71.82	6300	6500	6250	8250	4450	6350	6387.10	0.78	3609	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1679	-9.17	2.58	12	0.20	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
114	20241011	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	60	2	0.94	311566270	48800	68.33	6300	6500	6250	8250	4450	6350	6384.55	0.78	3844	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1668	-9.12	2.57	12	0.19	-703.00	2497.00	11340	20231220	-43.47	5350	20240805	19.81	10240	-37.40	20240103	5350	19.81	20240805	11340	-43.47	20231220	5350	19.81	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
115	20241011	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	50	2	0.79	295020770	46214	64.71	6300	6500	6250	8250	4450	6350	6383.80	0.78	3816	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1666	-9.10	2.56	12	0.18	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
116	20241011	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	40	2	0.63	276932830	43398	60.77	6300	6500	6250	8250	4450	6350	6381.23	0.78	2515	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1663	-9.09	2.56	12	0.17	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
117	20241011	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	50	2	0.79	239623660	37572	52.61	6300	6500	6250	8250	4450	6350	6377.72	0.78	323	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1666	-9.10	2.56	12	0.14	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
118	20241011	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	70	2	1.10	217155520	34064	47.70	6300	6500	6250	8250	4450	6350	6374.93	0.78	605	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1671	-9.13	2.57	12	0.13	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
119	20241011	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-50	5	-0.79	77875820	12396	17.36	6300	6350	6250	8250	4450	6350	6282.33	0.78	1898	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1640	-8.96	2.52	12	0.05	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
120	20241011	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	-100	5	-1.57	24944450	3977	5.57	6300	6350	6250	8250	4450	6350	6272.18	0.78	1142	6710	6530	6370	6190	6030	6450	6110	130	1900	500	4570	10	1	26025493	1627	-8.89	2.50	12	0.02	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.04	N	321550	500	130 억	202882	N	N	N	N
121	20241010	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-70	5	-1.09	451291940	71413	96.88	6550	6550	6210	8340	4500	6420	6319.43	0.83	-19235	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1653	-9.03	2.54	12	0.27	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
122	20241010	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-80	5	-1.25	439352820	69530	94.33	6550	6550	6210	8340	4500	6420	6318.90	0.83	-19028	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1650	-9.02	2.54	12	0.27	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
123	20241010	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-60	5	-0.93	403829680	63897	86.68	6550	6550	6210	8340	4500	6420	6320.01	0.83	-20241	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1655	-9.05	2.55	12	0.25	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
124	20241010	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-70	5	-1.09	386878170	61222	83.06	6550	6550	6210	8340	4500	6420	6319.27	0.83	-19905	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1653	-9.03	2.54	12	0.24	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
125	20241010	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-130	5	-2.02	343973000	54403	73.80	6550	6550	6210	8340	4500	6420	6322.68	0.83	-17313	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1637	-8.95	2.52	12	0.21	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
126	20241010	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	-170	5	-2.65	315605840	49876	67.66	6550	6550	6210	8340	4500	6420	6327.81	0.83	-15409	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1627	-8.89	2.50	12	0.19	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
127	20241010	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	-90	5	-1.40	150273910	23518	31.91	6550	6550	6330	8340	4500	6420	6389.74	0.83	-7240	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1647	-9.00	2.54	12	0.09	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
128	20241010	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	0	3	0.00	21854450	3372	4.57	6550	6550	6420	8340	4500	6420	6481.15	0.83	-828	6653	6536	6403	6286	6153	6595	6345	130	1920	500	4620	10	1	26025493	1671	-9.13	2.57	12	0.01	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	216672	N	N	N	N
129	20241008	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	20	2	0.31	470324440	73261	133.17	6350	6520	6270	8320	4480	6400	6419.85	0.78	18231	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1671	-9.13	2.57	12	0.28	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
130	20241008	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	10	2	0.16	444556360	69250	125.88	6350	6520	6270	8320	4480	6400	6419.59	0.78	18181	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1668	-9.12	2.57	12	0.27	-703.00	2497.00	11340	20231220	-43.47	5350	20240805	19.81	10240	-37.40	20240103	5350	19.81	20240805	11340	-43.47	20231220	5350	19.81	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
131	20241008	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	80	2	1.25	402759680	62764	114.09	6350	6520	6270	8320	4480	6400	6417.05	0.78	16892	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1686	-9.22	2.60	12	0.24	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
132	20241008	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6470	70	2	1.09	369927550	57683	104.86	6350	6520	6270	8320	4480	6400	6413.11	0.78	15142	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1684	-9.20	2.59	12	0.22	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
133	20241008	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	80	2	1.25	300117250	46841	85.15	6350	6520	6270	8320	4480	6400	6407.15	0.78	11117	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1686	-9.22	2.60	12	0.18	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
134	20241008	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	80	2	1.25	228907030	35845	65.16	6350	6500	6270	8320	4480	6400	6386.02	0.78	11275	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1686	-9.22	2.60	12	0.14	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
135	20241008	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	50	2	0.78	155315300	24436	44.42	6350	6480	6270	8320	4480	6400	6356.00	0.78	7515	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1679	-9.17	2.58	12	0.09	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
136	20241008	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	-90	5	-1.41	29450040	4672	8.49	6350	6350	6270	8320	4480	6400	6303.52	0.78	226	6546	6472	6386	6312	6226	6430	6270	130	1920	500	4600	10	1	26025493	1642	-8.98	2.53	12	0.02	-703.00	2497.00	11340	20231220	-44.36	5350	20240805	17.94	10240	-38.38	20240103	5350	17.94	20240805	11340	-44.36	20231220	5350	17.94	20240805	0.04	N	321550	500	130 억	202726	N	N	N	N
137	20241007	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-40	5	-0.62	346314310	54453	85.85	6450	6460	6300	8370	4510	6440	6359.86	0.81	-7078	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1666	-9.10	2.56	12	0.21	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
138	20241007	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-80	5	-1.24	300343590	47225	74.45	6450	6460	6300	8370	4510	6440	6359.84	0.81	-3917	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1655	-9.05	2.55	12	0.18	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
139	20241007	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-100	5	-1.55	231874710	36413	57.41	6450	6460	6300	8370	4510	6440	6367.91	0.81	-1383	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1650	-9.02	2.54	12	0.14	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
140	20241007	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-90	5	-1.40	225172600	35356	55.74	6450	6460	6300	8370	4510	6440	6368.72	0.81	-599	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1653	-9.03	2.54	12	0.14	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
141	20241007	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-40	5	-0.62	176430170	27651	43.59	6450	6460	6340	8370	4510	6440	6380.61	0.81	480	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1666	-9.10	2.56	12	0.11	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
142	20241007	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-80	5	-1.24	165153220	25878	40.80	6450	6460	6350	8370	4510	6440	6381.99	0.81	1527	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1655	-9.05	2.55	12	0.10	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
143	20241007	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	-70	5	-1.09	105340230	16487	25.99	6450	6460	6350	8370	4510	6440	6389.29	0.81	2738	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1658	-9.06	2.55	12	0.06	-703.00	2497.00	11340	20231220	-43.83	5350	20240805	19.07	10240	-37.79	20240103	5350	19.07	20240805	11340	-43.83	20231220	5350	19.07	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
144	20241007	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-80	5	-1.24	53503970	8360	13.18	6450	6460	6350	8370	4510	6440	6400.00	0.81	1565	6780	6610	6460	6290	6140	6695	6375	130	1930	500	4630	10	1	26025493	1655	-9.05	2.55	12	0.03	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.04	N	321550	500	130 억	210421	N	N	N	N
145	20241004	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	40	2	0.62	410926810	63340	54.90	6310	6630	6310	8320	4480	6400	6487.90	0.79	5255	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1676	-9.16	2.58	12	0.24	-703.00	2497.00	11340	20231220	-43.21	5350	20240805	20.37	10240	-37.11	20240103	5350	20.37	20240805	11340	-43.21	20231220	5350	20.37	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
146	20241004	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	20	2	0.31	400433650	61703	53.48	6310	6630	6310	8320	4480	6400	6489.69	0.79	5085	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1671	-9.13	2.57	12	0.24	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
147	20241004	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	0	3	0.00	361796600	55660	48.24	6310	6630	6310	8320	4480	6400	6500.12	0.79	3729	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1666	-9.10	2.56	12	0.21	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
148	20241004	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	110	2	1.72	248701640	38061	32.99	6310	6630	6310	8320	4480	6400	6534.29	0.79	2777	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1694	-9.26	2.61	12	0.15	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
149	20241004	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	130	2	2.03	210299770	32164	27.88	6310	6630	6310	8320	4480	6400	6538.36	0.79	1281	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1699	-9.29	2.62	12	0.12	-703.00	2497.00	11340	20231220	-42.42	5350	20240805	22.06	10240	-36.23	20240103	5350	22.06	20240805	11340	-42.42	20231220	5350	22.06	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
150	20241004	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	150	2	2.34	171286200	26213	22.72	6310	6630	6310	8320	4480	6400	6534.40	0.79	1167	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1705	-9.32	2.62	12	0.10	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
151	20241004	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	140	2	2.19	158084780	24193	20.97	6310	6630	6310	8320	4480	6400	6534.32	0.79	843	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1702	-9.30	2.62	12	0.09	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
152	20241004	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	60	2	0.94	19024060	2947	2.55	6310	6520	6310	8320	4480	6400	6455.40	0.79	14	6760	6580	6450	6270	6140	6515	6205	130	1920	500	4600	10	1	26025493	1681	-9.19	2.59	12	0.01	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.04	N	321550	500	130 억	205059	N	N	N	N
153	20241002	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-220	5	-3.32	741352370	115278	74.53	6620	6630	6320	8600	4640	6620	6431.01	0.80	-4316	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1666	-9.10	2.56	12	0.44	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
154	20241002	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	-250	5	-3.78	707573630	109981	71.10	6620	6630	6320	8600	4640	6620	6433.60	0.80	-3525	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1658	-9.06	2.55	12	0.42	-703.00	2497.00	11340	20231220	-43.83	5350	20240805	19.07	10240	-37.79	20240103	5350	19.07	20240805	11340	-43.83	20231220	5350	19.07	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
155	20241002	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	-160	5	-2.42	630326850	97939	63.32	6620	6630	6320	8600	4640	6620	6435.91	0.80	-2382	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1681	-9.19	2.59	12	0.38	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
156	20241002	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	-90	5	-1.36	580531520	90242	58.34	6620	6630	6320	8600	4640	6620	6433.05	0.80	554	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1699	-9.29	2.62	12	0.35	-703.00	2497.00	11340	20231220	-42.42	5350	20240805	22.06	10240	-36.23	20240103	5350	22.06	20240805	11340	-42.42	20231220	5350	22.06	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
157	20241002	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-190	5	-2.87	527850940	82070	53.06	6620	6630	6320	8600	4640	6620	6431.72	0.80	-950	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1673	-9.15	2.58	12	0.32	-703.00	2497.00	11340	20231220	-43.30	5350	20240805	20.19	10240	-37.21	20240103	5350	20.19	20240805	11340	-43.30	20231220	5350	20.19	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
158	20241002	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	-170	5	-2.57	481363800	74812	48.37	6620	6630	6320	8600	4640	6620	6434.31	0.80	1816	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1679	-9.17	2.58	12	0.29	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
159	20241002	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6470	-150	5	-2.27	324640050	50436	32.61	6620	6630	6320	8600	4640	6620	6436.67	0.80	2534	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1684	-9.20	2.59	12	0.19	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N
160	20241002	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	-170	5	-2.57	158161960	24478	15.83	6620	6630	6320	8600	4640	6620	6461.39	0.80	6634	7073	6846	6643	6416	6213	6745	6315	130	1980	500	4760	10	1	26025493	1679	-9.17	2.58	12	0.09	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.04	N	321550	500	130 억	209376	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History