KissMeData/293780/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-90	5	-1.10	326212880	40316	30.67	8140	8190	8000	10660	5740	8200	8091.31	0.67	-242	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2006	-15.24	3.08	12	0.16	-532.00	2630.00	15490	20240711	-47.64	4930	20240527	64.50	15490	-47.64	20240711	4930	64.50	20240527	15490	-47.64	20240711	4930	64.50	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
3	20241031	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-60	5	-0.73	299257400	36995	28.15	8140	8190	8000	10660	5740	8200	8089.13	0.67	765	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2013	-15.30	3.10	12	0.15	-532.00	2630.00	15490	20240711	-47.45	4930	20240527	65.11	15490	-47.45	20240711	4930	65.11	20240527	15490	-47.45	20240711	4930	65.11	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
4	20241031	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-40	5	-0.49	165316160	20372	15.50	8140	8190	8010	10660	5740	8200	8114.87	0.67	-502	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2018	-15.34	3.10	12	0.08	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
5	20241031	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-30	5	-0.37	125452990	15484	11.78	8140	8190	8010	10660	5740	8200	8102.10	0.67	874	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2020	-15.36	3.11	12	0.06	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
6	20241031	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-50	5	-0.61	105879210	13079	9.95	8140	8190	8010	10660	5740	8200	8095.36	0.67	212	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2016	-15.32	3.10	12	0.05	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
7	20241031	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-140	5	-1.71	82602960	10218	7.77	8140	8190	8010	10660	5740	8200	8084.06	0.67	64	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	1993	-15.15	3.06	12	0.04	-532.00	2630.00	15490	20240711	-47.97	4930	20240527	63.49	15490	-47.97	20240711	4930	63.49	20240527	15490	-47.97	20240711	4930	63.49	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
8	20241031	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-120	5	-1.46	54174300	6698	5.10	8140	8190	8010	10660	5740	8200	8088.13	0.67	60	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	1998	-15.19	3.07	12	0.03	-532.00	2630.00	15490	20240711	-47.84	4930	20240527	63.89	15490	-47.84	20240711	4930	63.89	20240527	15490	-47.84	20240711	4930	63.89	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
9	20241031	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-20	5	-0.24	11992370	1475	1.12	8140	8190	8010	10660	5740	8200	8130.42	0.67	-749	8726	8462	8206	7942	7686	8335	7815	124	2460	500	5570	10	1	24730200	2023	-15.38	3.11	12	0.01	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.62	N	293780	500	123 억	165341	N	N	0	N	N
10	20241030	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-180	5	-2.15	1063805860	130251	82.47	8380	8470	7950	10890	5870	8380	8167.34	0.77	-26039	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2028	-15.41	3.12	12	0.53	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
11	20241030	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-90	5	-1.07	1027879840	125873	79.70	8380	8470	7950	10890	5870	8380	8166.01	0.77	-24884	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2050	-15.58	3.15	12	0.51	-532.00	2630.00	15490	20240711	-46.48	4930	20240527	68.15	15490	-46.48	20240711	4930	68.15	20240527	15490	-46.48	20240711	4930	68.15	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
12	20241030	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	-150	5	-1.79	828374330	101772	64.44	8380	8470	7950	10890	5870	8380	8139.51	0.77	-13234	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2035	-15.47	3.13	12	0.41	-532.00	2630.00	15490	20240711	-46.87	4930	20240527	66.94	15490	-46.87	20240711	4930	66.94	20240527	15490	-46.87	20240711	4930	66.94	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
13	20241030	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-280	5	-3.34	652595900	80030	50.67	8380	8470	7950	10890	5870	8380	8154.39	0.77	-14613	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2003	-15.23	3.08	12	0.32	-532.00	2630.00	15490	20240711	-47.71	4930	20240527	64.30	15490	-47.71	20240711	4930	64.30	20240527	15490	-47.71	20240711	4930	64.30	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
14	20241030	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-270	5	-3.22	623232160	76393	48.37	8380	8470	7950	10890	5870	8380	8158.24	0.77	-14250	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2006	-15.24	3.08	12	0.31	-532.00	2630.00	15490	20240711	-47.64	4930	20240527	64.50	15490	-47.64	20240711	4930	64.50	20240527	15490	-47.64	20240711	4930	64.50	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
15	20241030	111234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-260	5	-3.10	550723090	67448	42.71	8380	8470	7950	10890	5870	8380	8165.15	0.77	-9699	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2008	-15.26	3.09	12	0.27	-532.00	2630.00	15490	20240711	-47.58	4930	20240527	64.71	15490	-47.58	20240711	4930	64.71	20240527	15490	-47.58	20240711	4930	64.71	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
16	20241030	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-270	5	-3.22	472542150	57775	36.58	8380	8470	7950	10890	5870	8380	8179.01	0.77	-5660	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2006	-15.24	3.08	12	0.23	-532.00	2630.00	15490	20240711	-47.64	4930	20240527	64.50	15490	-47.64	20240711	4930	64.50	20240527	15490	-47.64	20240711	4930	64.50	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
17	20241030	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-60	5	-0.72	126557550	15293	9.68	8380	8470	8190	10890	5870	8380	8275.52	0.77	4798	8873	8626	8263	8016	7653	8750	8140	124	2510	500	5690	10	1	24730200	2058	-15.64	3.16	12	0.06	-532.00	2630.00	15490	20240711	-46.29	4930	20240527	68.76	15490	-46.29	20240711	4930	68.76	20240527	15490	-46.29	20240711	4930	68.76	20240527	0.62	N	293780	500	123 억	190990	N	N	0	N	N
18	20241029	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	400	2	5.01	1307019340	157401	126.27	7980	8510	7900	10370	5590	7980	8303.75	0.78	-1679	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2072	-15.75	3.19	12	0.64	-532.00	2630.00	15490	20240711	-45.90	4930	20240527	69.98	15490	-45.90	20240711	4930	69.98	20240527	15490	-45.90	20240711	4930	69.98	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
19	20241029	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	480	2	6.02	1274546560	153539	123.17	7980	8510	7900	10370	5590	7980	8301.13	0.78	-1485	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2092	-15.90	3.22	12	0.62	-532.00	2630.00	15490	20240711	-45.38	4930	20240527	71.60	15490	-45.38	20240711	4930	71.60	20240527	15490	-45.38	20240711	4930	71.60	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
20	20241029	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	370	2	4.64	916502630	110975	89.03	7980	8440	7900	10370	5590	7980	8258.64	0.78	-7174	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2065	-15.70	3.17	12	0.45	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
21	20241029	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	310	2	3.88	841691010	101990	81.82	7980	8440	7900	10370	5590	7980	8252.68	0.78	-2890	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2050	-15.58	3.15	12	0.41	-532.00	2630.00	15490	20240711	-46.48	4930	20240527	68.15	15490	-46.48	20240711	4930	68.15	20240527	15490	-46.48	20240711	4930	68.15	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
22	20241029	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	310	2	3.88	775950160	94056	75.45	7980	8440	7900	10370	5590	7980	8249.87	0.78	1691	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2050	-15.58	3.15	12	0.38	-532.00	2630.00	15490	20240711	-46.48	4930	20240527	68.15	15490	-46.48	20240711	4930	68.15	20240527	15490	-46.48	20240711	4930	68.15	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
23	20241029	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	300	2	3.76	649951530	78772	63.19	7980	8440	7900	10370	5590	7980	8251.05	0.78	3983	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2048	-15.56	3.15	12	0.32	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
24	20241029	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	380	2	4.76	369123100	45279	36.32	7980	8400	7900	10370	5590	7980	8152.19	0.78	-10	8600	8290	8100	7790	7600	8195	7695	124	2390	500	5420	10	1	24730200	2067	-15.71	3.18	12	0.18	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.62	N	293780	500	123 억	192769	N	N	0	N	N
25	20241028	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-220	5	-2.68	1016688530	124582	97.22	8140	8410	7910	10660	5740	8200	8161.04	0.88	-25110	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	1973	-15.00	3.03	12	0.50	-532.00	2630.00	15490	20240711	-48.48	4930	20240527	61.87	15490	-48.48	20240711	4930	61.87	20240527	15490	-48.48	20240711	4930	61.87	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
26	20241028	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-180	5	-2.20	961939610	117733	91.87	8140	8410	7910	10660	5740	8200	8170.52	0.88	-23670	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	1983	-15.08	3.05	12	0.48	-532.00	2630.00	15490	20240711	-48.22	4930	20240527	62.68	15490	-48.22	20240711	4930	62.68	20240527	15490	-48.22	20240711	4930	62.68	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
27	20241028	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	60	2	0.73	794383810	97052	75.74	8140	8410	7910	10660	5740	8200	8185.14	0.88	-21758	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	2043	-15.53	3.14	12	0.39	-532.00	2630.00	15490	20240711	-46.68	4930	20240527	67.55	15490	-46.68	20240711	4930	67.55	20240527	15490	-46.68	20240711	4930	67.55	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
28	20241028	131147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-190	5	-2.32	663367530	80959	63.18	8140	8410	7910	10660	5740	8200	8193.87	0.88	-19500	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	1981	-15.06	3.05	12	0.33	-532.00	2630.00	15490	20240711	-48.29	4930	20240527	62.47	15490	-48.29	20240711	4930	62.47	20240527	15490	-48.29	20240711	4930	62.47	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
29	20241028	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8040	-160	5	-1.95	546960410	66387	51.81	8140	8410	7980	10660	5740	8200	8238.97	0.88	-15541	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	1988	-15.11	3.06	12	0.27	-532.00	2630.00	15490	20240711	-48.10	4930	20240527	63.08	15490	-48.10	20240711	4930	63.08	20240527	15490	-48.10	20240711	4930	63.08	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
30	20241028	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-30	5	-0.37	427778590	51553	40.23	8140	8410	8110	10660	5740	8200	8297.84	0.88	-15283	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	2020	-15.36	3.11	12	0.21	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
31	20241028	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	190	2	2.32	293210570	35289	27.54	8140	8410	8110	10660	5740	8200	8308.84	0.88	-5079	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	2075	-15.77	3.19	12	0.14	-532.00	2630.00	15490	20240711	-45.84	4930	20240527	70.18	15490	-45.84	20240711	4930	70.18	20240527	15490	-45.84	20240711	4930	70.18	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
32	20241028	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	100	2	1.22	15388410	1888	1.47	8140	8300	8110	10660	5740	8200	8150.64	0.88	256	8820	8510	8210	7900	7600	8665	8055	124	2460	500	5570	10	1	24730200	2053	-15.60	3.16	12	0.01	-532.00	2630.00	15490	20240711	-46.42	4930	20240527	68.36	15490	-46.42	20240711	4930	68.36	20240527	15490	-46.42	20240711	4930	68.36	20240527	0.63	N	293780	500	123 억	216882	N	N	1	N	N
33	20241025	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	280	2	3.54	1058906010	128023	146.73	7910	8520	7910	10290	5550	7920	8271.24	0.72	39885	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2028	-15.41	3.12	12	0.52	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.67	N	293780	500	123 억	178000	N	N	1	N	N
34	20241025	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	280	2	3.54	1021699450	123482	141.53	7910	8520	7910	10290	5550	7920	8274.08	0.72	39657	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2028	-15.41	3.12	12	0.50	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
35	20241025	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	320	2	4.04	823347500	99334	113.85	7910	8520	7910	10290	5550	7920	8288.68	0.72	26710	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2038	-15.49	3.13	12	0.40	-532.00	2630.00	15490	20240711	-46.80	4930	20240527	67.14	15490	-46.80	20240711	4930	67.14	20240527	15490	-46.80	20240711	4930	67.14	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
36	20241025	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	380	2	4.80	784463850	94637	108.47	7910	8520	7910	10290	5550	7920	8289.19	0.72	25162	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2053	-15.60	3.16	12	0.38	-532.00	2630.00	15490	20240711	-46.42	4930	20240527	68.36	15490	-46.42	20240711	4930	68.36	20240527	15490	-46.42	20240711	4930	68.36	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
37	20241025	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	520	2	6.57	621629460	75266	86.27	7910	8520	7910	10290	5550	7920	8259.10	0.72	25315	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2087	-15.86	3.21	12	0.30	-532.00	2630.00	15490	20240711	-45.51	4930	20240527	71.20	15490	-45.51	20240711	4930	71.20	20240527	15490	-45.51	20240711	4930	71.20	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
38	20241025	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	240	2	3.03	322485090	39489	45.26	7910	8290	7910	10290	5550	7920	8166.45	0.72	3951	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2018	-15.34	3.10	12	0.16	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
39	20241025	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	180	2	2.27	194889860	23827	27.31	7910	8290	7910	10290	5550	7920	8179.37	0.72	2071	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2003	-15.23	3.08	12	0.10	-532.00	2630.00	15490	20240711	-47.71	4930	20240527	64.30	15490	-47.71	20240711	4930	64.30	20240527	15490	-47.71	20240711	4930	64.30	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
40	20241025	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	280	2	3.54	50988000	6286	7.20	7910	8200	7910	10290	5550	7920	8111.36	0.72	2303	8606	8262	7886	7542	7166	8075	7355	124	2370	500	5380	10	1	24730200	2028	-15.41	3.12	12	0.03	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.67	N	293780	500	123 억	178000	N	N	0	N	N
41	20241024	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-130	5	-1.61	679120970	86109	20.02	8000	8230	7510	10460	5640	8050	7886.65	0.69	6207	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1959	-14.89	3.01	12	0.35	-532.00	2630.00	15490	20240711	-48.87	4930	20240527	60.65	15490	-48.87	20240711	4930	60.65	20240527	15490	-48.87	20240711	4930	60.65	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
42	20241024	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-120	5	-1.49	655796360	83168	19.34	8000	8230	7510	10460	5640	8050	7885.16	0.69	6089	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1961	-14.91	3.02	12	0.34	-532.00	2630.00	15490	20240711	-48.81	4930	20240527	60.85	15490	-48.81	20240711	4930	60.85	20240527	15490	-48.81	20240711	4930	60.85	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
43	20241024	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-120	5	-1.49	579043850	73512	17.09	8000	8230	7510	10460	5640	8050	7876.82	0.69	4582	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1961	-14.91	3.02	12	0.30	-532.00	2630.00	15490	20240711	-48.81	4930	20240527	60.85	15490	-48.81	20240711	4930	60.85	20240527	15490	-48.81	20240711	4930	60.85	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
44	20241024	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-110	5	-1.37	553881450	70346	16.36	8000	8230	7510	10460	5640	8050	7873.63	0.69	4458	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1964	-14.92	3.02	12	0.28	-532.00	2630.00	15490	20240711	-48.74	4930	20240527	61.05	15490	-48.74	20240711	4930	61.05	20240527	15490	-48.74	20240711	4930	61.05	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
45	20241024	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8040	-10	5	-0.12	512727680	65187	15.16	8000	8230	7510	10460	5640	8050	7865.44	0.69	4047	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1988	-15.11	3.06	12	0.26	-532.00	2630.00	15490	20240711	-48.10	4930	20240527	63.08	15490	-48.10	20240711	4930	63.08	20240527	15490	-48.10	20240711	4930	63.08	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
46	20241024	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	20	2	0.25	415513200	53258	12.38	8000	8100	7510	10460	5640	8050	7801.81	0.69	7888	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1996	-15.17	3.07	12	0.22	-532.00	2630.00	15490	20240711	-47.90	4930	20240527	63.69	15490	-47.90	20240711	4930	63.69	20240527	15490	-47.90	20240711	4930	63.69	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
47	20241024	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-160	5	-1.99	362223270	46567	10.83	8000	8000	7510	10460	5640	8050	7778.43	0.69	7603	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1951	-14.83	3.00	12	0.19	-532.00	2630.00	15490	20240711	-49.06	4930	20240527	60.04	15490	-49.06	20240711	4930	60.04	20240527	15490	-49.06	20240711	4930	60.04	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
48	20241024	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-250	5	-3.11	245906010	31722	7.38	8000	8000	7510	10460	5640	8050	7751.74	0.69	7726	10110	9080	8560	7530	7010	8820	7270	124	2410	500	5470	10	1	24730200	1929	-14.66	2.97	12	0.13	-532.00	2630.00	15490	20240711	-49.64	4930	20240527	58.22	15490	-49.64	20240711	4930	58.22	20240527	15490	-49.64	20240711	4930	58.22	20240527	0.68	N	293780	500	123 억	171785	N	N	1	N	N
49	20241023	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	-700	5	-8.00	3666769700	427416	504.87	9230	9590	8040	11370	6130	8750	8579.88	1.00	-77574	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	1991	-15.13	3.06	12	1.73	-532.00	2630.00	15490	20240711	-48.03	4930	20240527	63.29	15490	-48.03	20240711	4930	63.29	20240527	15490	-48.03	20240711	4930	63.29	20240527	0.68	N	293780	500	123 억	247938	N	N	1	N	N
50	20241023	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-610	5	-6.97	3449303600	400479	473.05	9230	9590	8070	11370	6130	8750	8612.88	1.00	-74076	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2013	-15.30	3.10	12	1.62	-532.00	2630.00	15490	20240711	-47.45	4930	20240527	65.11	15490	-47.45	20240711	4930	65.11	20240527	15490	-47.45	20240711	4930	65.11	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
51	20241023	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-590	5	-6.74	3055703290	352572	416.46	9230	9590	8100	11370	6130	8750	8666.84	1.00	-65537	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2018	-15.34	3.10	12	1.43	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
52	20241023	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-590	5	-6.74	2743745470	314272	371.22	9230	9590	8150	11370	6130	8750	8730.47	1.00	-69089	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2018	-15.34	3.10	12	1.27	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
53	20241023	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-350	5	-4.00	2471476300	281294	332.27	9230	9590	8280	11370	6130	8750	8786.12	1.00	-62778	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2077	-15.79	3.19	12	1.14	-532.00	2630.00	15490	20240711	-45.77	4930	20240527	70.39	15490	-45.77	20240711	4930	70.39	20240527	15490	-45.77	20240711	4930	70.39	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
54	20241023	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-420	5	-4.80	2331939720	264626	312.58	9230	9590	8280	11370	6130	8750	8812.26	1.00	-55146	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2060	-15.66	3.17	12	1.07	-532.00	2630.00	15490	20240711	-46.22	4930	20240527	68.97	15490	-46.22	20240711	4930	68.97	20240527	15490	-46.22	20240711	4930	68.97	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
55	20241023	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-50	5	-0.57	1765704250	197414	233.19	9230	9590	8630	11370	6130	8750	8944.37	1.00	-46021	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2152	-16.35	3.31	12	0.80	-532.00	2630.00	15490	20240711	-43.83	4930	20240527	76.47	15490	-43.83	20240711	4930	76.47	20240527	15490	-43.83	20240711	4930	76.47	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
56	20241023	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	90	2	1.03	1030260850	114223	134.92	9230	9590	8710	11370	6130	8750	9020.21	1.00	-23812	9110	8930	8840	8660	8570	8885	8615	124	2620	500	5950	10	1	24730200	2186	-16.62	3.36	12	0.46	-532.00	2630.00	15490	20240711	-42.93	4930	20240527	79.31	15490	-42.93	20240711	4930	79.31	20240527	15490	-42.93	20240711	4930	79.31	20240527	0.68	N	293780	500	123 억	247938	N	N	0	N	N
57	20241022	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-180	5	-2.02	738264210	83540	64.31	8880	9020	8750	11600	6260	8930	8838.11	0.98	6983	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2164	-16.45	3.33	12	0.34	-532.00	2630.00	15490	20240711	-43.51	4930	20240527	77.48	15490	-43.51	20240711	4930	77.48	20240527	15490	-43.51	20240711	4930	77.48	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
58	20241022	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-50	5	-0.56	682214770	77148	59.39	8880	9020	8750	11600	6260	8930	8842.94	0.98	7535	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2196	-16.69	3.38	12	0.31	-532.00	2630.00	15490	20240711	-42.67	4930	20240527	80.12	15490	-42.67	20240711	4930	80.12	20240527	15490	-42.67	20240711	4930	80.12	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
59	20241022	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-90	5	-1.01	477890320	53973	41.55	8880	9020	8750	11600	6260	8930	8854.25	0.98	1428	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2186	-16.62	3.36	12	0.22	-532.00	2630.00	15490	20240711	-42.93	4930	20240527	79.31	15490	-42.93	20240711	4930	79.31	20240527	15490	-42.93	20240711	4930	79.31	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
60	20241022	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-130	5	-1.46	436635800	49308	37.96	8880	9020	8750	11600	6260	8930	8855.27	0.98	1098	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2176	-16.54	3.35	12	0.20	-532.00	2630.00	15490	20240711	-43.19	4930	20240527	78.50	15490	-43.19	20240711	4930	78.50	20240527	15490	-43.19	20240711	4930	78.50	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
61	20241022	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	30	2	0.34	379745930	42872	33.00	8880	9020	8750	11600	6260	8930	8857.67	0.98	236	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2216	-16.84	3.41	12	0.17	-532.00	2630.00	15490	20240711	-42.16	4930	20240527	81.74	15490	-42.16	20240711	4930	81.74	20240527	15490	-42.16	20240711	4930	81.74	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
62	20241022	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-120	5	-1.34	261435180	29563	22.76	8880	8980	8750	11600	6260	8930	8843.32	0.98	-1432	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2179	-16.56	3.35	12	0.12	-532.00	2630.00	15490	20240711	-43.12	4930	20240527	78.70	15490	-43.12	20240711	4930	78.70	20240527	15490	-43.12	20240711	4930	78.70	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
63	20241022	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-170	5	-1.90	225926970	25533	19.65	8880	8980	8750	11600	6260	8930	8848.43	0.98	-2696	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2166	-16.47	3.33	12	0.10	-532.00	2630.00	15490	20240711	-43.45	4930	20240527	77.69	15490	-43.45	20240711	4930	77.69	20240527	15490	-43.45	20240711	4930	77.69	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
64	20241022	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-20	5	-0.22	42812710	4800	3.69	8880	8980	8880	11600	6260	8930	8919.31	0.98	-1383	9383	9156	9003	8776	8623	9270	8890	124	2670	500	6070	10	1	24730200	2203	-16.75	3.39	12	0.02	-532.00	2630.00	15490	20240711	-42.48	4930	20240527	80.73	15490	-42.48	20240711	4930	80.73	20240527	15490	-42.48	20240711	4930	80.73	20240527	0.69	N	293780	500	123 억	241287	N	N	0	N	N
65	20241021	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-150	5	-1.65	1150132580	127679	70.51	8910	9230	8850	11800	6360	9080	9008.03	0.97	1949	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2208	-16.79	3.40	12	0.52	-532.00	2630.00	15490	20240711	-42.35	4930	20240527	81.14	15490	-42.35	20240711	4930	81.14	20240527	15490	-42.35	20240711	4930	81.14	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
66	20241021	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-120	5	-1.32	1075702900	119333	65.90	8910	9230	8850	11800	6360	9080	9014.30	0.97	2945	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2216	-16.84	3.41	12	0.48	-532.00	2630.00	15490	20240711	-42.16	4930	20240527	81.74	15490	-42.16	20240711	4930	81.74	20240527	15490	-42.16	20240711	4930	81.74	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
67	20241021	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	140	2	1.54	923399190	102479	56.59	8910	9230	8850	11800	6360	9080	9010.62	0.97	5452	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2280	-17.33	3.51	12	0.41	-532.00	2630.00	15490	20240711	-40.48	4930	20240527	87.02	15490	-40.48	20240711	4930	87.02	20240527	15490	-40.48	20240711	4930	87.02	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
68	20241021	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-80	5	-0.88	682272270	75873	41.90	8910	9150	8850	11800	6360	9080	8992.29	0.97	5716	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2226	-16.92	3.42	12	0.31	-532.00	2630.00	15490	20240711	-41.90	4930	20240527	82.56	15490	-41.90	20240711	4930	82.56	20240527	15490	-41.90	20240711	4930	82.56	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
69	20241021	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-90	5	-0.99	596092320	66200	36.56	8910	9150	8890	11800	6360	9080	9004.42	0.97	8734	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2223	-16.90	3.42	12	0.27	-532.00	2630.00	15490	20240711	-41.96	4930	20240527	82.35	15490	-41.96	20240711	4930	82.35	20240527	15490	-41.96	20240711	4930	82.35	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
70	20241021	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	20	2	0.22	486798390	54072	29.86	8910	9150	8890	11800	6360	9080	9002.78	0.97	7311	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2250	-17.11	3.46	12	0.22	-532.00	2630.00	15490	20240711	-41.25	4930	20240527	84.58	15490	-41.25	20240711	4930	84.58	20240527	15490	-41.25	20240711	4930	84.58	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
71	20241021	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-110	5	-1.21	258812050	28925	15.97	8910	9140	8890	11800	6360	9080	8947.69	0.97	-724	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2218	-16.86	3.41	12	0.12	-532.00	2630.00	15490	20240711	-42.09	4930	20240527	81.95	15490	-42.09	20240711	4930	81.95	20240527	15490	-42.09	20240711	4930	81.95	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
72	20241021	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-100	5	-1.10	81560120	9068	5.01	8910	9140	8910	11800	6360	9080	8994.28	0.97	1617	9680	9380	9040	8740	8400	9210	8570	124	2720	500	6170	10	1	24730200	2221	-16.88	3.41	12	0.04	-532.00	2630.00	15490	20240711	-42.03	4930	20240527	82.15	15490	-42.03	20240711	4930	82.15	20240527	15490	-42.03	20240711	4930	82.15	20240527	0.72	N	293780	500	123 억	239336	N	N	0	N	N
73	20241018	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-170	5	-1.84	1628071030	180910	71.46	9150	9340	8700	12020	6480	9250	8999.32	0.93	8633	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2246	-17.07	3.45	12	0.73	-532.00	2630.00	15490	20240711	-41.38	4930	20240527	84.18	15490	-41.38	20240711	4930	84.18	20240527	15490	-41.38	20240711	4930	84.18	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
74	20241018	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-110	5	-1.19	1575791310	175159	69.19	9150	9340	8700	12020	6480	9250	8996.35	0.93	9643	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2260	-17.18	3.48	12	0.71	-532.00	2630.00	15490	20240711	-40.99	4930	20240527	85.40	15490	-40.99	20240711	4930	85.40	20240527	15490	-40.99	20240711	4930	85.40	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
75	20241018	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-260	5	-2.81	1233414110	137367	54.26	9150	9340	8700	12020	6480	9250	8978.97	0.93	-5799	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2223	-16.90	3.42	12	0.56	-532.00	2630.00	15490	20240711	-41.96	4930	20240527	82.35	15490	-41.96	20240711	4930	82.35	20240527	15490	-41.96	20240711	4930	82.35	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
76	20241018	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-430	5	-4.65	1109623470	123491	48.78	9150	9340	8700	12020	6480	9250	8985.46	0.93	-7416	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2181	-16.58	3.35	12	0.50	-532.00	2630.00	15490	20240711	-43.06	4930	20240527	78.90	15490	-43.06	20240711	4930	78.90	20240527	15490	-43.06	20240711	4930	78.90	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
77	20241018	121147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-430	5	-4.65	896812740	99250	39.20	9150	9340	8820	12020	6480	9250	9035.90	0.93	-7150	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2181	-16.58	3.35	12	0.40	-532.00	2630.00	15490	20240711	-43.06	4930	20240527	78.90	15490	-43.06	20240711	4930	78.90	20240527	15490	-43.06	20240711	4930	78.90	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
78	20241018	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-350	5	-3.78	779259430	85998	33.97	9150	9340	8900	12020	6480	9250	9061.37	0.93	-6655	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2201	-16.73	3.38	12	0.35	-532.00	2630.00	15490	20240711	-42.54	4930	20240527	80.53	15490	-42.54	20240711	4930	80.53	20240527	15490	-42.54	20240711	4930	80.53	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
79	20241018	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-120	5	-1.30	549732950	60491	23.89	9150	9340	8970	12020	6480	9250	9087.85	0.93	4750	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2258	-17.16	3.47	12	0.24	-532.00	2630.00	15490	20240711	-41.06	4930	20240527	85.19	15490	-41.06	20240711	4930	85.19	20240527	15490	-41.06	20240711	4930	85.19	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
80	20241018	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	20	2	0.22	22731200	2459	0.97	9150	9340	9150	12020	6480	9250	9244.08	0.93	-481	9990	9620	9280	8910	8570	9805	9095	124	2770	500	6290	10	1	24730200	2292	-17.42	3.52	12	0.01	-532.00	2630.00	15490	20240711	-40.15	4930	20240527	88.03	15490	-40.15	20240711	4930	88.03	20240527	15490	-40.15	20240711	4930	88.03	20240527	0.66	N	293780	500	123 억	230118	N	N	0	N	N
81	20241017	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	70	2	0.76	2334263940	251012	130.27	9100	9650	8940	11930	6430	9180	9299.49	0.92	6112	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2288	-17.39	3.52	12	1.02	-532.00	2630.00	15490	20240711	-40.28	4930	20240527	87.63	15490	-40.28	20240711	4930	87.63	20240527	15490	-40.28	20240711	4930	87.63	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
82	20241017	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	80	2	0.87	2293354150	246591	127.97	9100	9650	8940	11930	6430	9180	9300.23	0.92	6230	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2290	-17.41	3.52	12	1.00	-532.00	2630.00	15490	20240711	-40.22	4930	20240527	87.83	15490	-40.22	20240711	4930	87.83	20240527	15490	-40.22	20240711	4930	87.83	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
83	20241017	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	320	2	3.49	1969101060	211901	109.97	9100	9650	8940	11930	6430	9180	9292.55	0.92	5158	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2349	-17.86	3.61	12	0.86	-532.00	2630.00	15490	20240711	-38.67	4930	20240527	92.70	15490	-38.67	20240711	4930	92.70	20240527	15490	-38.67	20240711	4930	92.70	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
84	20241017	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	370	2	4.03	1700468920	183529	95.25	9100	9650	8940	11930	6430	9180	9265.40	0.92	211	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2362	-17.95	3.63	12	0.74	-532.00	2630.00	15490	20240711	-38.35	4930	20240527	93.71	15490	-38.35	20240711	4930	93.71	20240527	15490	-38.35	20240711	4930	93.71	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
85	20241017	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-140	5	-1.53	801517190	88315	45.83	9100	9340	8940	11930	6430	9180	9075.66	0.92	-7145	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2236	-16.99	3.44	12	0.36	-532.00	2630.00	15490	20240711	-41.64	4930	20240527	83.37	15490	-41.64	20240711	4930	83.37	20240527	15490	-41.64	20240711	4930	83.37	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
86	20241017	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-190	5	-2.07	718189030	79108	41.05	9100	9340	8940	11930	6430	9180	9078.59	0.92	-10235	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2223	-16.90	3.42	12	0.32	-532.00	2630.00	15490	20240711	-41.96	4930	20240527	82.35	15490	-41.96	20240711	4930	82.35	20240527	15490	-41.96	20240711	4930	82.35	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
87	20241017	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-180	5	-1.96	529664590	58140	30.17	9100	9340	8970	11930	6430	9180	9110.16	0.92	-9459	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2226	-16.92	3.42	12	0.24	-532.00	2630.00	15490	20240711	-41.90	4930	20240527	82.56	15490	-41.90	20240711	4930	82.56	20240527	15490	-41.90	20240711	4930	82.56	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
88	20241017	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	30	2	0.33	204444270	22209	11.53	9100	9340	9060	11930	6430	9180	9205.47	0.92	-5756	9680	9430	9190	8940	8700	9310	8820	124	2750	500	6240	10	1	24730200	2278	-17.31	3.50	12	0.09	-532.00	2630.00	15490	20240711	-40.54	4930	20240527	86.82	15490	-40.54	20240711	4930	86.82	20240527	15490	-40.54	20240711	4930	86.82	20240527	0.65	N	293780	500	123 억	226559	N	N	0	N	N
89	20241016	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	1741058500	191202	35.58	9440	9440	8950	12150	6550	9350	9105.32	1.03	-28364	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2270	-17.26	3.49	12	0.77	-532.00	2630.00	15490	20240711	-40.74	4930	20240527	86.21	15490	-40.74	20240711	4930	86.21	20240527	15490	-40.74	20240711	4930	86.21	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
90	20241016	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-260	5	-2.78	1683095760	184867	34.40	9440	9440	8950	12150	6550	9350	9104.31	1.03	-26987	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2248	-17.09	3.46	12	0.75	-532.00	2630.00	15490	20240711	-41.32	4930	20240527	84.38	15490	-41.32	20240711	4930	84.38	20240527	15490	-41.32	20240711	4930	84.38	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
91	20241016	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-310	5	-3.32	1503469860	165015	30.71	9440	9440	8950	12150	6550	9350	9111.05	1.03	-29073	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2236	-16.99	3.44	12	0.67	-532.00	2630.00	15490	20240711	-41.64	4930	20240527	83.37	15490	-41.64	20240711	4930	83.37	20240527	15490	-41.64	20240711	4930	83.37	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
92	20241016	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-210	5	-2.25	1372255240	150527	28.01	9440	9440	8950	12150	6550	9350	9116.28	1.03	-30966	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2260	-17.18	3.48	12	0.61	-532.00	2630.00	15490	20240711	-40.99	4930	20240527	85.40	15490	-40.99	20240711	4930	85.40	20240527	15490	-40.99	20240711	4930	85.40	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
93	20241016	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-240	5	-2.57	1112578430	121871	22.68	9440	9440	9010	12150	6550	9350	9129.08	1.03	-29645	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2253	-17.12	3.46	12	0.49	-532.00	2630.00	15490	20240711	-41.19	4930	20240527	84.79	15490	-41.19	20240711	4930	84.79	20240527	15490	-41.19	20240711	4930	84.79	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
94	20241016	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	943086350	103306	19.22	9440	9440	9010	12150	6550	9350	9128.97	1.03	-27253	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2270	-17.26	3.49	12	0.42	-532.00	2630.00	15490	20240711	-40.74	4930	20240527	86.21	15490	-40.74	20240711	4930	86.21	20240527	15490	-40.74	20240711	4930	86.21	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
95	20241016	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-210	5	-2.25	728545310	79745	14.84	9440	9440	9010	12150	6550	9350	9135.83	1.03	-20203	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2260	-17.18	3.48	12	0.32	-532.00	2630.00	15490	20240711	-40.99	4930	20240527	85.40	15490	-40.99	20240711	4930	85.40	20240527	15490	-40.99	20240711	4930	85.40	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
96	20241016	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	221862460	24042	4.47	9440	9440	9110	12150	6550	9350	9227.92	1.03	-3114	10230	9790	9000	8560	7770	10010	8780	124	2800	500	6350	10	1	24730200	2280	-17.33	3.51	12	0.10	-532.00	2630.00	15490	20240711	-40.48	4930	20240527	87.02	15490	-40.48	20240711	4930	87.02	20240527	15490	-40.48	20240711	4930	87.02	20240527	0.64	N	293780	500	123 억	254080	N	N	0	N	N
97	20241015	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	990	2	11.84	4795233320	532713	520.92	8470	9440	8210	10860	5860	8360	9000.03	0.60	106177	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2312	-17.58	3.56	12	2.15	-532.00	2630.00	15490	20240711	-39.64	4930	20240527	89.66	15490	-39.64	20240711	4930	89.66	20240527	15490	-39.64	20240711	4930	89.66	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
98	20241015	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	980	2	11.72	4551974590	506625	495.41	8470	9440	8210	10860	5860	8360	8984.90	0.60	98715	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2310	-17.56	3.55	12	2.05	-532.00	2630.00	15490	20240711	-39.70	4930	20240527	89.45	15490	-39.70	20240711	4930	89.45	20240527	15490	-39.70	20240711	4930	89.45	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
99	20241015	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	580	2	6.94	2198763770	251722	246.15	8470	9070	8210	10860	5860	8360	8734.89	0.60	61304	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2211	-16.80	3.40	12	1.02	-532.00	2630.00	15490	20240711	-42.29	4930	20240527	81.34	15490	-42.29	20240711	4930	81.34	20240527	15490	-42.29	20240711	4930	81.34	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
100	20241015	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	110	2	1.32	533158620	63979	62.56	8470	8470	8210	10860	5860	8360	8333.34	0.60	8825	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2095	-15.92	3.22	12	0.26	-532.00	2630.00	15490	20240711	-45.32	4930	20240527	71.81	15490	-45.32	20240711	4930	71.81	20240527	15490	-45.32	20240711	4930	71.81	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
101	20241015	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-50	5	-0.60	351063640	42135	41.20	8470	8470	8210	10860	5860	8360	8331.88	0.60	1820	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2055	-15.62	3.16	12	0.17	-532.00	2630.00	15490	20240711	-46.35	4930	20240527	68.56	15490	-46.35	20240711	4930	68.56	20240527	15490	-46.35	20240711	4930	68.56	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
102	20241015	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-40	5	-0.48	324699930	38974	38.11	8470	8470	8210	10860	5860	8360	8331.19	0.60	1744	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2058	-15.64	3.16	12	0.16	-532.00	2630.00	15490	20240711	-46.29	4930	20240527	68.76	15490	-46.29	20240711	4930	68.76	20240527	15490	-46.29	20240711	4930	68.76	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
103	20241015	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	-80	5	-0.96	283010820	33960	33.21	8470	8470	8210	10860	5860	8360	8333.65	0.60	1440	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2048	-15.56	3.15	12	0.14	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
104	20241015	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-30	5	-0.36	59408380	7172	7.01	8470	8470	8210	10860	5860	8360	8283.38	0.60	-305	8920	8640	8480	8200	8040	8560	8120	124	2500	500	5680	10	1	24730200	2060	-15.66	3.17	12	0.03	-532.00	2630.00	15490	20240711	-46.22	4930	20240527	68.97	15490	-46.22	20240711	4930	68.97	20240527	15490	-46.22	20240711	4930	68.97	20240527	0.64	N	293780	500	123 억	147523	N	N	0	N	N
105	20241014	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	-170	5	-1.99	860052900	101689	33.08	8630	8760	8320	11080	5980	8530	8457.76	0.72	-31766	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2067	-15.71	3.18	12	0.41	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
106	20241014	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8370	-160	5	-1.88	844193570	99788	32.46	8630	8760	8320	11080	5980	8530	8459.87	0.72	-31460	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2070	-15.73	3.18	12	0.40	-532.00	2630.00	15490	20240711	-45.97	4930	20240527	69.78	15490	-45.97	20240711	4930	69.78	20240527	15490	-45.97	20240711	4930	69.78	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
107	20241014	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	-170	5	-1.99	768622380	90729	29.52	8630	8760	8330	11080	5980	8530	8471.63	0.72	-30788	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2067	-15.71	3.18	12	0.37	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
108	20241014	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	-180	5	-2.11	696345950	82070	26.70	8630	8760	8340	11080	5980	8530	8484.78	0.72	-28056	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2065	-15.70	3.17	12	0.33	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
109	20241014	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	-180	5	-2.11	634680830	74688	24.30	8630	8760	8340	11080	5980	8530	8497.76	0.72	-23779	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2065	-15.70	3.17	12	0.30	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
110	20241014	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-80	5	-0.94	517650970	60756	19.76	8630	8760	8340	11080	5980	8530	8520.16	0.72	-19348	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2090	-15.88	3.21	12	0.25	-532.00	2630.00	15490	20240711	-45.45	4930	20240527	71.40	15490	-45.45	20240711	4930	71.40	20240527	15490	-45.45	20240711	4930	71.40	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
111	20241014	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	-60	5	-0.70	443176430	51945	16.90	8630	8760	8340	11080	5980	8530	8531.65	0.72	-16040	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2095	-15.92	3.22	12	0.21	-532.00	2630.00	15490	20240711	-45.32	4930	20240527	71.81	15490	-45.32	20240711	4930	71.81	20240527	15490	-45.32	20240711	4930	71.81	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
112	20241014	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-50	5	-0.59	239276800	27755	9.03	8630	8760	8430	11080	5980	8530	8621.03	0.72	-14522	8983	8756	8373	8146	7763	8870	8260	124	2550	500	5800	10	1	24730200	2097	-15.94	3.22	12	0.11	-532.00	2630.00	15490	20240711	-45.26	4930	20240527	72.01	15490	-45.26	20240711	4930	72.01	20240527	15490	-45.26	20240711	4930	72.01	20240527	0.65	N	293780	500	123 억	178913	N	N	0	N	N
113	20241011	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	350	2	4.28	2578526330	306767	368.06	8180	8600	7990	10630	5730	8180	8404.65	0.61	29685	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2109	-16.03	3.24	12	1.24	-532.00	2630.00	15490	20240711	-44.93	4930	20240527	73.02	15490	-44.93	20240711	4930	73.02	20240527	15490	-44.93	20240711	4930	73.02	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
114	20241011	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8560	380	2	4.65	2499237910	297472	356.90	8180	8600	7990	10630	5730	8180	8401.59	0.61	29996	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2117	-16.09	3.25	12	1.20	-532.00	2630.00	15490	20240711	-44.74	4930	20240527	73.63	15490	-44.74	20240711	4930	73.63	20240527	15490	-44.74	20240711	4930	73.63	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
115	20241011	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8520	340	2	4.16	2080016920	248459	298.10	8180	8580	7990	10630	5730	8180	8371.67	0.61	23150	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2107	-16.02	3.24	12	1.00	-532.00	2630.00	15490	20240711	-45.00	4930	20240527	72.82	15490	-45.00	20240711	4930	72.82	20240527	15490	-45.00	20240711	4930	72.82	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
116	20241011	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	120	2	1.47	1596504010	191513	229.78	8180	8570	7990	10630	5730	8180	8336.27	0.61	7392	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2053	-15.60	3.16	12	0.77	-532.00	2630.00	15490	20240711	-46.42	4930	20240527	68.36	15490	-46.42	20240711	4930	68.36	20240527	15490	-46.42	20240711	4930	68.36	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
117	20241011	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	150	2	1.83	1498460370	179709	215.61	8180	8570	7990	10630	5730	8180	8338.26	0.61	5559	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2060	-15.66	3.17	12	0.73	-532.00	2630.00	15490	20240711	-46.22	4930	20240527	68.97	15490	-46.22	20240711	4930	68.97	20240527	15490	-46.22	20240711	4930	68.97	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
118	20241011	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	240	2	2.93	1375242230	165080	198.06	8180	8570	7990	10630	5730	8180	8330.76	0.61	7319	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2082	-15.83	3.20	12	0.67	-532.00	2630.00	15490	20240711	-45.64	4930	20240527	70.79	15490	-45.64	20240711	4930	70.79	20240527	15490	-45.64	20240711	4930	70.79	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
119	20241011	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	100	2	1.22	1013838580	121966	146.33	8180	8570	7990	10630	5730	8180	8312.47	0.61	-1873	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2048	-15.56	3.15	12	0.49	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
120	20241011	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-30	5	-0.37	80343660	9831	11.80	8180	8350	8150	10630	5730	8180	8172.48	0.61	1091	8426	8302	8216	8092	8006	8260	8050	124	2450	500	5560	10	1	24730200	2016	-15.32	3.10	12	0.04	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.64	N	293780	500	123 억	150060	N	N	0	N	N
121	20241010	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-20	5	-0.24	674641950	82182	77.75	8290	8340	8130	10660	5740	8200	8209.21	0.57	8406	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2023	-15.38	3.11	12	0.33	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
122	20241010	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-40	5	-0.49	637817820	77683	73.50	8290	8340	8130	10660	5740	8200	8210.52	0.57	6098	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2018	-15.34	3.10	12	0.31	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
123	20241010	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-30	5	-0.37	574277060	69892	66.13	8290	8340	8130	10660	5740	8200	8216.64	0.57	7450	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2020	-15.36	3.11	12	0.28	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
124	20241010	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	70	2	0.85	496191180	60349	57.10	8290	8340	8130	10660	5740	8200	8222.03	0.57	6175	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2045	-15.55	3.14	12	0.24	-532.00	2630.00	15490	20240711	-46.61	4930	20240527	67.75	15490	-46.61	20240711	4930	67.75	20240527	15490	-46.61	20240711	4930	67.75	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
125	20241010	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8210	10	2	0.12	420356700	51132	48.38	8290	8340	8130	10660	5740	8200	8221.01	0.57	2488	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2030	-15.43	3.12	12	0.21	-532.00	2630.00	15490	20240711	-47.00	4930	20240527	66.53	15490	-47.00	20240711	4930	66.53	20240527	15490	-47.00	20240711	4930	66.53	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
126	20241010	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-30	5	-0.37	351807710	42795	40.49	8290	8340	8130	10660	5740	8200	8220.77	0.57	1476	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2020	-15.36	3.11	12	0.17	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
127	20241010	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-20	5	-0.24	287473210	34912	33.03	8290	8340	8130	10660	5740	8200	8234.22	0.57	353	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2023	-15.38	3.11	12	0.14	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
128	20241010	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	60	2	0.73	114077160	13769	13.03	8290	8340	8220	10660	5740	8200	8285.07	0.57	-497	8480	8340	8110	7970	7740	8410	8040	124	2460	500	5570	10	1	24730200	2043	-15.53	3.14	12	0.06	-532.00	2630.00	15490	20240711	-46.68	4930	20240527	67.55	15490	-46.68	20240711	4930	67.55	20240527	15490	-46.68	20240711	4930	67.55	20240527	0.62	N	293780	500	123 억	141697	N	N	0	N	N
129	20241008	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	260	2	3.27	855673630	105230	25.19	7880	8250	7880	10320	5560	7940	8131.26	0.53	10589	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2028	-15.41	3.12	12	0.43	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
130	20241008	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	230	2	2.90	798080760	98195	23.50	7880	8250	7880	10320	5560	7940	8127.51	0.53	9776	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2020	-15.36	3.11	12	0.40	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
131	20241008	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	210	2	2.64	647851480	79803	19.10	7880	8250	7880	10320	5560	7940	8118.13	0.53	13146	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2016	-15.32	3.10	12	0.32	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
132	20241008	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	220	2	2.77	593693890	73133	17.50	7880	8250	7880	10320	5560	7940	8118.00	0.53	13077	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2018	-15.34	3.10	12	0.30	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
133	20241008	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	200	2	2.52	548615240	67602	16.18	7880	8250	7880	10320	5560	7940	8115.37	0.53	10364	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2013	-15.30	3.10	12	0.27	-532.00	2630.00	15490	20240711	-47.45	4930	20240527	65.11	15490	-47.45	20240711	4930	65.11	20240527	15490	-47.45	20240711	4930	65.11	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
134	20241008	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	210	2	2.64	497582430	61339	14.68	7880	8250	7880	10320	5560	7940	8112.01	0.53	9210	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2016	-15.32	3.10	12	0.25	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
135	20241008	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	220	2	2.77	420465920	51862	12.41	7880	8250	7880	10320	5560	7940	8107.40	0.53	6764	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	2018	-15.34	3.10	12	0.21	-532.00	2630.00	15490	20240711	-47.32	4930	20240527	65.52	15490	-47.32	20240711	4930	65.52	20240527	15490	-47.32	20240711	4930	65.52	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
136	20241008	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-40	5	-0.50	96293240	12031	2.88	7880	8250	7880	10320	5560	7940	8003.76	0.53	615	8820	8380	7970	7530	7120	8600	7750	124	2380	500	5390	10	1	24730200	1954	-14.85	3.00	12	0.05	-532.00	2630.00	15490	20240711	-49.00	4930	20240527	60.24	15490	-49.00	20240711	4930	60.24	20240527	15490	-49.00	20240711	4930	60.24	20240527	0.64	N	293780	500	123 억	131251	N	N	0	N	N
137	20241007	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	320	2	4.20	3365942500	417500	733.96	7650	8410	7560	9900	5340	7620	8062.21	0.59	-13391	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1964	-14.92	3.02	12	1.69	-532.00	2630.00	15490	20240711	-48.74	4930	20240527	61.05	15490	-48.74	20240711	4930	61.05	20240527	15490	-48.74	20240711	4930	61.05	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
138	20241007	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	290	2	3.81	3324177070	412234	724.71	7650	8410	7560	9900	5340	7620	8063.88	0.59	-16070	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1956	-14.87	3.01	12	1.67	-532.00	2630.00	15490	20240711	-48.93	4930	20240527	60.45	15490	-48.93	20240711	4930	60.45	20240527	15490	-48.93	20240711	4930	60.45	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
139	20241007	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	300	2	3.94	3249856200	402848	708.20	7650	8410	7560	9900	5340	7620	8067.27	0.59	-18220	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1959	-14.89	3.01	12	1.63	-532.00	2630.00	15490	20240711	-48.87	4930	20240527	60.65	15490	-48.87	20240711	4930	60.65	20240527	15490	-48.87	20240711	4930	60.65	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
140	20241007	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	360	2	4.72	3133420380	388169	682.40	7650	8410	7560	9900	5340	7620	8072.39	0.59	-20904	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1973	-15.00	3.03	12	1.57	-532.00	2630.00	15490	20240711	-48.48	4930	20240527	61.87	15490	-48.48	20240711	4930	61.87	20240527	15490	-48.48	20240711	4930	61.87	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
141	20241007	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	240	2	3.15	2685104310	332117	583.86	7650	8410	7560	9900	5340	7620	8084.91	0.59	-22520	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1944	-14.77	2.99	12	1.34	-532.00	2630.00	15490	20240711	-49.26	4930	20240527	59.43	15490	-49.26	20240711	4930	59.43	20240527	15490	-49.26	20240711	4930	59.43	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
142	20241007	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	140	2	1.84	2598502460	321009	564.33	7650	8410	7560	9900	5340	7620	8094.89	0.59	-21812	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1919	-14.59	2.95	12	1.30	-532.00	2630.00	15490	20240711	-49.90	4930	20240527	57.40	15490	-49.90	20240711	4930	57.40	20240527	15490	-49.90	20240711	4930	57.40	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
143	20241007	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	110	2	1.44	45507810	5950	10.46	7650	7800	7560	9900	5340	7620	7648.68	0.59	-1497	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1912	-14.53	2.94	12	0.02	-532.00	2630.00	15490	20240711	-50.10	4930	20240527	56.80	15490	-50.10	20240711	4930	56.80	20240527	15490	-50.10	20240711	4930	56.80	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
144	20241007	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	20	2	0.26	10562230	1389	2.44	7650	7660	7560	9900	5340	7620	7603.42	0.59	137	7973	7796	7693	7516	7413	7885	7605	124	2280	500	5180	10	1	24730200	1889	-14.36	2.90	12	0.01	-532.00	2630.00	15490	20240711	-50.68	4930	20240527	54.97	15490	-50.68	20240711	4930	54.97	20240527	15490	-50.68	20240711	4930	54.97	20240527	0.66	N	293780	500	123 억	145132	N	N	0	N	N
145	20241004	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	0	3	0.00	428077740	55593	64.08	7590	7870	7590	9900	5340	7620	7700.21	0.54	11756	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1884	-14.32	2.90	12	0.22	-532.00	2630.00	15490	20240711	-50.81	4930	20240527	54.56	15490	-50.81	20240711	4930	54.56	20240527	15490	-50.81	20240711	4930	54.56	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
146	20241004	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	30	2	0.39	393588310	51071	58.87	7590	7870	7590	9900	5340	7620	7706.69	0.54	10675	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1892	-14.38	2.91	12	0.21	-532.00	2630.00	15490	20240711	-50.61	4930	20240527	55.17	15490	-50.61	20240711	4930	55.17	20240527	15490	-50.61	20240711	4930	55.17	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
147	20241004	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	20	2	0.26	366748350	47558	54.82	7590	7870	7590	9900	5340	7620	7711.60	0.54	11236	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1889	-14.36	2.90	12	0.19	-532.00	2630.00	15490	20240711	-50.68	4930	20240527	54.97	15490	-50.68	20240711	4930	54.97	20240527	15490	-50.68	20240711	4930	54.97	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
148	20241004	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	50	2	0.66	323963680	41953	48.36	7590	7870	7590	9900	5340	7620	7722.06	0.54	10000	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1897	-14.42	2.92	12	0.17	-532.00	2630.00	15490	20240711	-50.48	4930	20240527	55.58	15490	-50.48	20240711	4930	55.58	20240527	15490	-50.48	20240711	4930	55.58	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
149	20241004	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	130	2	1.71	252328230	32609	37.59	7590	7870	7590	9900	5340	7620	7737.99	0.54	9348	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1917	-14.57	2.95	12	0.13	-532.00	2630.00	15490	20240711	-49.97	4930	20240527	57.20	15490	-49.97	20240711	4930	57.20	20240527	15490	-49.97	20240711	4930	57.20	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
150	20241004	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	120	2	1.57	215153850	27804	32.05	7590	7870	7590	9900	5340	7620	7738.23	0.54	6431	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1914	-14.55	2.94	12	0.11	-532.00	2630.00	15490	20240711	-50.03	4930	20240527	57.00	15490	-50.03	20240711	4930	57.00	20240527	15490	-50.03	20240711	4930	57.00	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
151	20241004	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	200	2	2.62	131123560	16946	19.53	7590	7870	7590	9900	5340	7620	7737.73	0.54	1708	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1934	-14.70	2.97	12	0.07	-532.00	2630.00	15490	20240711	-49.52	4930	20240527	58.62	15490	-49.52	20240711	4930	58.62	20240527	15490	-49.52	20240711	4930	58.62	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
152	20241004	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	80	2	1.05	23948690	3138	3.62	7590	7820	7590	9900	5340	7620	7631.83	0.54	-861	8140	7880	7700	7440	7260	7790	7350	124	2280	500	5180	10	1	24730200	1904	-14.47	2.93	12	0.01	-532.00	2630.00	15490	20240711	-50.29	4930	20240527	56.19	15490	-50.29	20240711	4930	56.19	20240527	15490	-50.29	20240711	4930	56.19	20240527	0.69	N	293780	500	123 억	133269	N	N	0	N	N
153	20241002	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-270	5	-3.42	657824110	85879	158.80	7840	7960	7520	10250	5530	7890	7660.13	0.52	3586	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1884	-14.32	2.90	12	0.35	-532.00	2630.00	15490	20240711	-50.81	4930	20240527	54.56	15490	-50.81	20240711	4930	54.56	20240527	15490	-50.81	20240711	4930	54.56	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
154	20241002	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-260	5	-3.30	607560900	79287	146.61	7840	7960	7520	10250	5530	7890	7662.81	0.52	2214	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1887	-14.34	2.90	12	0.32	-532.00	2630.00	15490	20240711	-50.74	4930	20240527	54.77	15490	-50.74	20240711	4930	54.77	20240527	15490	-50.74	20240711	4930	54.77	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
155	20241002	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-120	5	-1.52	506469490	66122	122.26	7840	7960	7520	10250	5530	7890	7659.62	0.52	4051	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1922	-14.61	2.95	12	0.27	-532.00	2630.00	15490	20240711	-49.84	4930	20240527	57.61	15490	-49.84	20240711	4930	57.61	20240527	15490	-49.84	20240711	4930	57.61	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
156	20241002	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-70	5	-0.89	486333190	63534	117.48	7840	7960	7520	10250	5530	7890	7654.69	0.52	4867	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1934	-14.70	2.97	12	0.26	-532.00	2630.00	15490	20240711	-49.52	4930	20240527	58.62	15490	-49.52	20240711	4930	58.62	20240527	15490	-49.52	20240711	4930	58.62	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
157	20241002	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-210	5	-2.66	413672150	54240	100.29	7840	7860	7520	10250	5530	7890	7626.70	0.52	4841	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1899	-14.44	2.92	12	0.22	-532.00	2630.00	15490	20240711	-50.42	4930	20240527	55.78	15490	-50.42	20240711	4930	55.78	20240527	15490	-50.42	20240711	4930	55.78	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
158	20241002	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-180	5	-2.28	388904130	51020	94.34	7840	7860	7520	10250	5530	7890	7622.58	0.52	4609	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1907	-14.49	2.93	12	0.21	-532.00	2630.00	15490	20240711	-50.23	4930	20240527	56.39	15490	-50.23	20240711	4930	56.39	20240527	15490	-50.23	20240711	4930	56.39	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
159	20241002	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-250	5	-3.17	334434480	43935	81.24	7840	7860	7520	10250	5530	7890	7612.03	0.52	5067	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1889	-14.36	2.90	12	0.18	-532.00	2630.00	15490	20240711	-50.68	4930	20240527	54.97	15490	-50.68	20240711	4930	54.97	20240527	15490	-50.68	20240711	4930	54.97	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N
160	20241002	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-240	5	-3.04	77778110	10118	18.71	7840	7860	7640	10250	5530	7890	7687.10	0.52	3048	8103	7996	7933	7826	7763	7965	7795	124	2360	500	5360	10	1	24730200	1892	-14.38	2.91	12	0.04	-532.00	2630.00	15490	20240711	-50.61	4930	20240527	55.17	15490	-50.61	20240711	4930	55.17	20240527	15490	-50.61	20240711	4930	55.17	20240527	0.69	N	293780	500	123 억	129649	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History