KissMeData/405100/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14250	370	2	2.67	543410830	38494	121.45	13750	14470	13490	18040	9720	13880	14116.77	2.67	15143	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1751	65.07	1.71	12	0.31	219.00	8347.00	43500	20240305	-67.24	11920	20240805	19.55	43500	-67.24	20240305	11920	19.55	20240805	43500	-67.24	20240305	11920	19.55	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
3	20241031	151414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	400	2	2.88	536850920	38034	120.00	13750	14470	13490	18040	9720	13880	14115.03	2.67	15229	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1755	65.21	1.71	12	0.31	219.00	8347.00	43500	20240305	-67.17	11920	20240805	19.80	43500	-67.17	20240305	11920	19.80	20240805	43500	-67.17	20240305	11920	19.80	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
4	20241031	141411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	410	2	2.95	515456720	36539	115.28	13750	14470	13490	18040	9720	13880	14107.03	2.67	14798	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1756	65.25	1.71	12	0.30	219.00	8347.00	43500	20240305	-67.15	11920	20240805	19.88	43500	-67.15	20240305	11920	19.88	20240805	43500	-67.15	20240305	11920	19.88	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
5	20241031	131414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14380	500	2	3.60	472172160	33524	105.77	13750	14470	13490	18040	9720	13880	14084.61	2.67	14335	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1767	65.66	1.72	12	0.27	219.00	8347.00	43500	20240305	-66.94	11920	20240805	20.64	43500	-66.94	20240305	11920	20.64	20240805	43500	-66.94	20240305	11920	20.64	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
6	20241031	121408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	400	2	2.88	362496110	25879	81.65	13750	14340	13490	18040	9720	13880	14007.35	2.67	10626	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1755	65.21	1.71	12	0.21	219.00	8347.00	43500	20240305	-67.17	11920	20240805	19.80	43500	-67.17	20240305	11920	19.80	20240805	43500	-67.17	20240305	11920	19.80	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
7	20241031	111408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	400	2	2.88	216554940	15622	49.29	13750	14290	13490	18040	9720	13880	13862.18	2.67	5397	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1755	65.21	1.71	12	0.13	219.00	8347.00	43500	20240305	-67.17	11920	20240805	19.80	43500	-67.17	20240305	11920	19.80	20240805	43500	-67.17	20240305	11920	19.80	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
8	20241031	101410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-80	5	-0.58	118419010	8650	27.29	13750	14170	13490	18040	9720	13880	13690.04	2.67	-46	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1696	63.01	1.65	12	0.07	219.00	8347.00	43500	20240305	-68.28	11920	20240805	15.77	43500	-68.28	20240305	11920	15.77	20240805	43500	-68.28	20240305	11920	15.77	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
9	20241031	091408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13570	-310	5	-2.23	38391770	2814	8.88	13750	14170	13490	18040	9720	13880	13643.05	2.67	-998	14460	14170	13940	13650	13420	14055	13535	61	4160	500	8600	10	1	12289301	1668	61.96	1.63	12	0.02	219.00	8347.00	43500	20240305	-68.80	11920	20240805	13.84	43500	-68.80	20240305	11920	13.84	20240805	43500	-68.80	20240305	11920	13.84	20240805	2.72	N	405100	500	61 억	328582	N	N	0	N	N
10	20241030	161403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13880	120	2	0.87	441968140	31669	72.19	13900	14230	13710	17880	9640	13760	13956.18	2.68	-409	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1706	63.38	1.66	12	0.26	219.00	8347.00	43500	20240305	-68.09	11920	20240805	16.44	43500	-68.09	20240305	11920	16.44	20240805	43500	-68.09	20240305	11920	16.44	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
11	20241030	151438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	140	2	1.02	419495860	30053	68.51	13900	14230	13710	17880	9640	13760	13958.54	2.68	64	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1708	63.47	1.67	12	0.24	219.00	8347.00	43500	20240305	-68.05	11920	20240805	16.61	43500	-68.05	20240305	11920	16.61	20240805	43500	-68.05	20240305	11920	16.61	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
12	20241030	141413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	30	2	0.22	258972760	18546	42.28	13900	14230	13710	17880	9640	13760	13963.81	2.68	3278	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1695	62.97	1.65	12	0.15	219.00	8347.00	43500	20240305	-68.30	11920	20240805	15.69	43500	-68.30	20240305	11920	15.69	20240805	43500	-68.30	20240305	11920	15.69	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
13	20241030	131420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13740	-20	5	-0.15	220686710	15758	35.92	13900	14230	13740	17880	9640	13760	14004.74	2.68	3571	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1689	62.74	1.65	12	0.13	219.00	8347.00	43500	20240305	-68.41	11920	20240805	15.27	43500	-68.41	20240305	11920	15.27	20240805	43500	-68.41	20240305	11920	15.27	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
14	20241030	121437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13870	110	2	0.80	183653040	13075	29.81	13900	14230	13760	17880	9640	13760	14046.12	2.68	4661	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1705	63.33	1.66	12	0.11	219.00	8347.00	43500	20240305	-68.11	11920	20240805	16.36	43500	-68.11	20240305	11920	16.36	20240805	43500	-68.11	20240305	11920	16.36	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
15	20241030	111414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	170	2	1.24	164449650	11694	26.66	13900	14230	13760	17880	9640	13760	14062.74	2.68	5214	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1712	63.61	1.67	12	0.10	219.00	8347.00	43500	20240305	-67.98	11920	20240805	16.86	43500	-67.98	20240305	11920	16.86	20240805	43500	-67.98	20240305	11920	16.86	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
16	20241030	101404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14030	270	2	1.96	129332430	9178	20.92	13900	14230	13760	17880	9640	13760	14091.57	2.68	3995	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1724	64.06	1.68	12	0.07	219.00	8347.00	43500	20240305	-67.75	11920	20240805	17.70	43500	-67.75	20240305	11920	17.70	20240805	43500	-67.75	20240305	11920	17.70	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
17	20241030	091413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14040	280	2	2.03	91449070	6488	14.79	13900	14230	13760	17880	9640	13760	14095.11	2.68	3393	14440	14100	13830	13490	13220	13965	13355	61	4120	500	8530	10	1	12289301	1725	64.11	1.68	12	0.05	219.00	8347.00	43500	20240305	-67.72	11920	20240805	17.79	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.81	N	405100	500	61 억	328986	N	N	0	N	N
18	20241029	161319	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13760	-400	5	-2.82	598304400	43623	169.67	14170	14170	13560	18400	9920	14160	13715.21	2.75	-8680	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1691	62.83	1.65	12	0.35	219.00	8347.00	43500	20240305	-68.37	11690	20231020	17.71	43500	-68.37	20240305	11920	15.44	20240805	43500	-68.37	20240305	11920	15.44	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
19	20241029	151340	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13770	-390	5	-2.75	564630430	41176	160.15	14170	14170	13560	18400	9920	14160	13712.61	2.75	-8767	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1692	62.88	1.65	12	0.34	219.00	8347.00	43500	20240305	-68.34	11690	20231020	17.79	43500	-68.34	20240305	11920	15.52	20240805	43500	-68.34	20240305	11920	15.52	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
20	20241029	141142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13740	-420	5	-2.97	519220210	37874	147.31	14170	14170	13560	18400	9920	14160	13709.15	2.75	-8589	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1689	62.74	1.65	12	0.31	219.00	8347.00	43500	20240305	-68.41	11690	20231020	17.54	43500	-68.41	20240305	11920	15.27	20240805	43500	-68.41	20240305	11920	15.27	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
21	20241029	131329	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	-430	5	-3.04	339505910	24697	96.06	14170	14170	13560	18400	9920	14160	13746.85	2.75	-9982	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1687	62.69	1.64	12	0.20	219.00	8347.00	43500	20240305	-68.44	11690	20231020	17.45	43500	-68.44	20240305	11920	15.18	20240805	43500	-68.44	20240305	11920	15.18	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
22	20241029	121329	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	-370	5	-2.61	294931250	21461	83.47	14170	14170	13560	18400	9920	14160	13742.66	2.75	-8224	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1695	62.97	1.65	12	0.17	219.00	8347.00	43500	20240305	-68.30	11690	20231020	17.96	43500	-68.30	20240305	11920	15.69	20240805	43500	-68.30	20240305	11920	15.69	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
23	20241029	111351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13780	-380	5	-2.68	277144750	20170	78.45	14170	14170	13560	18400	9920	14160	13740.44	2.75	-7633	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1693	62.92	1.65	12	0.16	219.00	8347.00	43500	20240305	-68.32	11690	20231020	17.88	43500	-68.32	20240305	11920	15.60	20240805	43500	-68.32	20240305	11920	15.60	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
24	20241029	101326	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13780	-380	5	-2.68	231917580	16892	65.70	14170	14170	13560	18400	9920	14160	13729.43	2.75	-7654	14633	14396	14073	13836	13513	14515	13955	61	4240	500	8770	10	1	12289301	1693	62.92	1.65	12	0.14	219.00	8347.00	43500	20240305	-68.32	11690	20231020	17.88	43500	-68.32	20240305	11920	15.60	20240805	43500	-68.32	20240305	11920	15.60	20240805	2.80	N	405100	500	61 억	337673	N	N	0	N	N
25	20241028	161312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14160	270	2	1.94	357941540	25383	67.39	13890	14310	13750	18050	9730	13890	14102.31	2.68	7726	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1740	64.66	1.70	12	0.21	219.00	8347.00	43500	20240305	-67.45	11560	20231019	22.49	43500	-67.45	20240305	11920	18.79	20240805	43500	-67.45	20240305	11920	18.79	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
26	20241028	151324	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14140	250	2	1.80	346797220	24596	65.30	13890	14310	13750	18050	9730	13890	14100.44	2.68	7350	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1738	64.57	1.69	12	0.20	219.00	8347.00	43500	20240305	-67.49	11560	20231019	22.32	43500	-67.49	20240305	11920	18.62	20240805	43500	-67.49	20240305	11920	18.62	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
27	20241028	141326	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14220	330	2	2.38	208783210	14843	39.41	13890	14310	13750	18050	9730	13890	14067.08	2.68	5964	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1748	64.93	1.70	12	0.12	219.00	8347.00	43500	20240305	-67.31	11560	20231019	23.01	43500	-67.31	20240305	11920	19.30	20240805	43500	-67.31	20240305	11920	19.30	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
28	20241028	131320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	130	2	0.94	140075380	10001	26.55	13890	14150	13750	18050	9730	13890	14007.10	2.68	4776	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1723	64.02	1.68	12	0.08	219.00	8347.00	43500	20240305	-67.77	11560	20231019	21.28	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	11920	17.62	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
29	20241028	121320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14090	200	2	1.44	115767090	8267	21.95	13890	14150	13750	18050	9730	13890	14004.66	2.68	3784	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1732	64.34	1.69	12	0.07	219.00	8347.00	43500	20240305	-67.61	11560	20231019	21.89	43500	-67.61	20240305	11920	18.20	20240805	43500	-67.61	20240305	11920	18.20	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
30	20241028	111111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13940	50	2	0.36	95907230	6847	18.18	13890	14150	13750	18050	9730	13890	14008.61	2.68	2709	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1713	63.65	1.67	12	0.06	219.00	8347.00	43500	20240305	-67.95	11560	20231019	20.59	43500	-67.95	20240305	11920	16.95	20240805	43500	-67.95	20240305	11920	16.95	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
31	20241028	101306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14050	160	2	1.15	76173170	5433	14.42	13890	14150	13750	18050	9730	13890	14022.46	2.68	2515	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1727	64.16	1.68	12	0.04	219.00	8347.00	43500	20240305	-67.70	11560	20231019	21.54	43500	-67.70	20240305	11920	17.87	20240805	43500	-67.70	20240305	11920	17.87	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
32	20241028	091316	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14040	150	2	1.08	13107160	943	2.50	13890	14040	13750	18050	9730	13890	13900.33	2.68	480	14776	14332	14106	13662	13436	14220	13550	61	4160	500	8610	10	1	12289301	1725	64.11	1.68	12	0.01	219.00	8347.00	43500	20240305	-67.72	11560	20231019	21.45	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.70	N	405100	500	61 억	329860	N	N	7	N	N
33	20241025	161318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13890	-370	5	-2.59	529344570	37466	76.38	14330	14550	13880	18530	9990	14260	14128.75	2.72	-4197	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1707	63.42	1.66	12	0.30	219.00	8347.00	43500	20240305	-68.07	11560	20231019	20.16	43500	-68.07	20240305	11920	16.53	20240805	43500	-68.07	20240305	11920	16.53	20240805	2.70	N	405100	500	61 억	334337	N	N	7	N	N
34	20241025	151323	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14030	-230	5	-1.61	492434980	34810	70.96	14330	14550	13880	18530	9990	14260	14146.36	2.72	-4102	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1724	64.06	1.68	12	0.28	219.00	8347.00	43500	20240305	-67.75	11560	20231019	21.37	43500	-67.75	20240305	11920	17.70	20240805	43500	-67.75	20240305	11920	17.70	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
35	20241025	141320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14030	-230	5	-1.61	400916160	28265	57.62	14330	14550	13880	18530	9990	14260	14184.19	2.72	-3662	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1724	64.06	1.68	12	0.23	219.00	8347.00	43500	20240305	-67.75	11560	20231019	21.37	43500	-67.75	20240305	11920	17.70	20240805	43500	-67.75	20240305	11920	17.70	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
36	20241025	131320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14060	-200	5	-1.40	336683780	23665	48.24	14330	14550	13880	18530	9990	14260	14227.07	2.72	-1699	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1728	64.20	1.68	12	0.19	219.00	8347.00	43500	20240305	-67.68	11560	20231019	21.63	43500	-67.68	20240305	11920	17.95	20240805	43500	-67.68	20240305	11920	17.95	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
37	20241025	121323	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14080	-180	5	-1.26	318553590	22373	45.61	14330	14550	13880	18530	9990	14260	14238.30	2.72	-1549	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1730	64.29	1.69	12	0.18	219.00	8347.00	43500	20240305	-67.63	11560	20231019	21.80	43500	-67.63	20240305	11920	18.12	20240805	43500	-67.63	20240305	11920	18.12	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
38	20241025	111318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13950	-310	5	-2.17	282016580	19762	40.29	14330	14550	13880	18530	9990	14260	14270.65	2.72	-2161	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1714	63.70	1.67	12	0.16	219.00	8347.00	43500	20240305	-67.93	11560	20231019	20.67	43500	-67.93	20240305	11920	17.03	20240805	43500	-67.93	20240305	11920	17.03	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
39	20241025	101318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14120	-140	5	-0.98	188806090	13110	26.73	14330	14550	14120	18530	9990	14260	14401.71	2.72	-1244	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1735	64.47	1.69	12	0.11	219.00	8347.00	43500	20240305	-67.54	11560	20231019	22.15	43500	-67.54	20240305	11920	18.46	20240805	43500	-67.54	20240305	11920	18.46	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
40	20241025	091321	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14380	120	2	0.84	15857290	1101	2.24	14330	14480	14330	18530	9990	14260	14402.88	2.72	-385	14793	14526	14133	13866	13473	14660	14000	61	4270	500	8840	10	1	12289301	1767	65.66	1.72	12	0.01	219.00	8347.00	43500	20240305	-66.94	11560	20231019	24.39	43500	-66.94	20240305	11920	20.64	20240805	43500	-66.94	20240305	11920	20.64	20240805	2.70	N	405100	500	61 억	334337	N	N	0	N	N
41	20241024	161252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14260	60	2	0.42	682515500	48531	181.98	13980	14400	13740	18460	9940	14200	14063.49	2.78	-7767	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1752	65.11	1.71	12	0.39	219.00	8347.00	43500	20240305	-67.22	11560	20231019	23.36	43500	-67.22	20240305	11920	19.63	20240805	43500	-67.22	20240305	11920	19.63	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
42	20241024	151305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14270	70	2	0.49	676387210	48101	180.36	13980	14400	13740	18460	9940	14200	14061.81	2.78	-7887	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1754	65.16	1.71	12	0.39	219.00	8347.00	43500	20240305	-67.20	11560	20231019	23.44	43500	-67.20	20240305	11920	19.71	20240805	43500	-67.20	20240305	11920	19.71	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
43	20241024	141251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14220	20	2	0.14	609567710	43414	162.79	13980	14400	13740	18460	9940	14200	14040.81	2.78	-9681	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1748	64.93	1.70	12	0.35	219.00	8347.00	43500	20240305	-67.31	11560	20231019	23.01	43500	-67.31	20240305	11920	19.30	20240805	43500	-67.31	20240305	11920	19.30	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
44	20241024	131303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14040	-160	5	-1.13	381796090	27480	103.04	13980	14200	13740	18460	9940	14200	13893.60	2.78	-1297	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1725	64.11	1.68	12	0.22	219.00	8347.00	43500	20240305	-67.72	11560	20231019	21.45	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
45	20241024	121257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	-50	5	-0.35	352680780	25418	95.31	13980	14190	13740	18460	9940	14200	13875.24	2.78	-1106	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1739	64.61	1.70	12	0.21	219.00	8347.00	43500	20240305	-67.47	11560	20231019	22.40	43500	-67.47	20240305	11920	18.71	20240805	43500	-67.47	20240305	11920	18.71	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
46	20241024	111256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14040	-160	5	-1.13	334295860	24117	90.43	13980	14140	13740	18460	9940	14200	13861.42	2.78	-1255	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1725	64.11	1.68	12	0.20	219.00	8347.00	43500	20240305	-67.72	11560	20231019	21.45	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
47	20241024	101132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	-300	5	-2.11	266784540	19290	72.33	13980	14100	13740	18460	9940	14200	13830.20	2.78	-1848	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1708	63.47	1.67	12	0.16	219.00	8347.00	43500	20240305	-68.05	11560	20231019	20.24	43500	-68.05	20240305	11920	16.61	20240805	43500	-68.05	20240305	11920	16.61	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
48	20241024	091354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	-350	5	-2.46	46192870	3314	12.43	13980	14100	13800	18460	9940	14200	13938.71	2.78	-2044	14766	14482	14066	13782	13366	14625	13925	61	4260	500	8800	10	1	12289301	1702	63.24	1.66	12	0.03	219.00	8347.00	43500	20240305	-68.16	11560	20231019	19.81	43500	-68.16	20240305	11920	16.19	20240805	43500	-68.16	20240305	11920	16.19	20240805	2.69	N	405100	500	61 억	342163	N	N	0	N	N
49	20241023	161301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	130	2	0.92	365829800	26278	46.36	14040	14350	13650	18290	9850	14070	13921.35	2.77	1767	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1745	64.84	1.70	12	0.21	219.00	8347.00	43500	20240305	-67.36	11560	20231019	22.84	43500	-67.36	20240305	11920	19.13	20240805	43500	-67.36	20240305	11920	19.13	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
50	20241023	151327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14170	100	2	0.71	349453690	25123	44.33	14040	14350	13650	18290	9850	14070	13909.65	2.77	1918	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1741	64.70	1.70	12	0.20	219.00	8347.00	43500	20240305	-67.43	11560	20231019	22.58	43500	-67.43	20240305	11920	18.88	20240805	43500	-67.43	20240305	11920	18.88	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
51	20241023	141332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14210	140	2	1.00	309196310	22289	39.33	14040	14210	13650	18290	9850	14070	13872.06	2.77	2264	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1746	64.89	1.70	12	0.18	219.00	8347.00	43500	20240305	-67.33	11560	20231019	22.92	43500	-67.33	20240305	11920	19.21	20240805	43500	-67.33	20240305	11920	19.21	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
52	20241023	131312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-60	5	-0.43	253878280	18370	32.41	14040	14060	13650	18290	9850	14070	13820.13	2.77	-381	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1722	63.97	1.68	12	0.15	219.00	8347.00	43500	20240305	-67.79	11560	20231019	21.19	43500	-67.79	20240305	11920	17.53	20240805	43500	-67.79	20240305	11920	17.53	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
53	20241023	121308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	-50	5	-0.36	230594870	16707	29.48	14040	14060	13650	18290	9850	14070	13802.13	2.77	-411	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1723	64.02	1.68	12	0.14	219.00	8347.00	43500	20240305	-67.77	11560	20231019	21.28	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	11920	17.62	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
54	20241023	111302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	-140	5	-1.00	200416470	14549	25.67	14040	14050	13650	18290	9850	14070	13775.07	2.77	-1218	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1712	63.61	1.67	12	0.12	219.00	8347.00	43500	20240305	-67.98	11560	20231019	20.50	43500	-67.98	20240305	11920	16.86	20240805	43500	-67.98	20240305	11920	16.86	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
55	20241023	101305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13830	-240	5	-1.71	96850230	7004	12.36	14040	14050	13670	18290	9850	14070	13827.50	2.77	-775	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1700	63.15	1.66	12	0.06	219.00	8347.00	43500	20240305	-68.21	11560	20231019	19.64	43500	-68.21	20240305	11920	16.02	20240805	43500	-68.21	20240305	11920	16.02	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
56	20241023	091306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	-210	5	-1.49	12669470	903	1.59	14040	14050	13860	18290	9850	14070	14029.98	2.77	-273	15170	14620	14020	13470	12870	14895	13745	61	4220	500	8720	10	1	12289301	1703	63.29	1.66	12	0.01	219.00	8347.00	43500	20240305	-68.14	11560	20231019	19.90	43500	-68.14	20240305	11920	16.28	20240805	43500	-68.14	20240305	11920	16.28	20240805	2.70	N	405100	500	61 억	340846	N	N	0	N	N
57	20241022	161251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14070	70	2	0.50	789757600	56602	211.94	14000	14570	13420	18200	9800	14000	13952.79	2.79	-1287	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1729	64.25	1.69	12	0.46	219.00	8347.00	43500	20240305	-67.66	11560	20231019	21.71	43500	-67.66	20240305	11920	18.04	20240805	43500	-67.66	20240305	11920	18.04	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
58	20241022	151308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14090	90	2	0.64	736194670	52796	197.69	14000	14570	13420	18200	9800	14000	13944.14	2.79	97	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1732	64.34	1.69	12	0.43	219.00	8347.00	43500	20240305	-67.61	11560	20231019	21.89	43500	-67.61	20240305	11920	18.20	20240805	43500	-67.61	20240305	11920	18.20	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
59	20241022	141308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	130	2	0.93	573974830	41285	154.59	14000	14570	13420	18200	9800	14000	13902.75	2.79	2028	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1736	64.52	1.69	12	0.34	219.00	8347.00	43500	20240305	-67.52	11560	20231019	22.23	43500	-67.52	20240305	11920	18.54	20240805	43500	-67.52	20240305	11920	18.54	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
60	20241022	131307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	330	2	2.36	454140660	32925	123.29	14000	14340	13420	18200	9800	14000	13793.19	2.79	70	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1761	65.43	1.72	12	0.27	219.00	8347.00	43500	20240305	-67.06	11560	20231019	23.96	43500	-67.06	20240305	11920	20.22	20240805	43500	-67.06	20240305	11920	20.22	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
61	20241022	121302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14040	40	2	0.29	328663440	24052	90.06	14000	14070	13420	18200	9800	14000	13664.70	2.79	-4415	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1725	64.11	1.68	12	0.20	219.00	8347.00	43500	20240305	-67.72	11560	20231019	21.45	43500	-67.72	20240305	11920	17.79	20240805	43500	-67.72	20240305	11920	17.79	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
62	20241022	111257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13520	-480	5	-3.43	190685240	14054	52.62	14000	14000	13420	18200	9800	14000	13568.04	2.79	-5779	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1662	61.74	1.62	12	0.11	219.00	8347.00	43500	20240305	-68.92	11560	20231019	16.96	43500	-68.92	20240305	11920	13.42	20240805	43500	-68.92	20240305	11920	13.42	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
63	20241022	101300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13440	-560	5	-4.00	154018180	11336	42.45	14000	14000	13440	18200	9800	14000	13586.64	2.79	-5615	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1652	61.37	1.61	12	0.09	219.00	8347.00	43500	20240305	-69.10	11560	20231019	16.26	43500	-69.10	20240305	11920	12.75	20240805	43500	-69.10	20240305	11920	12.75	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
64	20241022	091300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	-300	5	-2.14	11760680	854	3.20	14000	14000	13670	18200	9800	14000	13771.29	2.79	-634	14520	14260	13880	13620	13240	14390	13750	61	4200	500	8680	10	1	12289301	1684	62.56	1.64	12	0.01	219.00	8347.00	43500	20240305	-68.51	11560	20231019	18.51	43500	-68.51	20240305	11920	14.93	20240805	43500	-68.51	20240305	11920	14.93	20240805	2.73	N	405100	500	61 억	342645	N	N	0	N	N
65	20241021	161245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	300	2	2.19	372392080	26700	54.93	13800	14140	13500	17810	9590	13700	13947.27	2.69	12425	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1721	63.93	1.68	12	0.22	219.00	8347.00	43500	20240305	-67.82	11560	20231019	21.11	43500	-67.82	20240305	11920	17.45	20240805	43500	-67.82	20240305	11920	17.45	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
66	20241021	151255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	310	2	2.26	349184060	25043	51.52	13800	14140	13500	17810	9590	13700	13943.38	2.69	11887	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1722	63.97	1.68	12	0.20	219.00	8347.00	43500	20240305	-67.79	11560	20231019	21.19	43500	-67.79	20240305	11920	17.53	20240805	43500	-67.79	20240305	11920	17.53	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
67	20241021	141257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	320	2	2.34	278090380	19993	41.13	13800	14140	13500	17810	9590	13700	13909.39	2.69	8044	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1723	64.02	1.68	12	0.16	219.00	8347.00	43500	20240305	-67.77	11560	20231019	21.28	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	11920	17.62	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
68	20241021	131254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	300	2	2.19	239232640	17204	35.39	13800	14140	13500	17810	9590	13700	13905.64	2.69	6979	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1721	63.93	1.68	12	0.14	219.00	8347.00	43500	20240305	-67.82	11560	20231019	21.11	43500	-67.82	20240305	11920	17.45	20240805	43500	-67.82	20240305	11920	17.45	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
69	20241021	121253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14030	330	2	2.41	232703540	16738	34.43	13800	14140	13500	17810	9590	13700	13902.71	2.69	6996	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1724	64.06	1.68	12	0.14	219.00	8347.00	43500	20240305	-67.75	11560	20231019	21.37	43500	-67.75	20240305	11920	17.70	20240805	43500	-67.75	20240305	11920	17.70	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
70	20241021	111246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	320	2	2.34	205727510	14820	30.49	13800	14130	13500	17810	9590	13700	13881.75	2.69	5724	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1723	64.02	1.68	12	0.12	219.00	8347.00	43500	20240305	-67.77	11560	20231019	21.28	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	11920	17.62	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
71	20241021	101252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	300	2	2.19	149944870	10851	22.32	13800	14090	13500	17810	9590	13700	13818.53	2.69	2960	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1721	63.93	1.68	12	0.09	219.00	8347.00	43500	20240305	-67.82	11560	20231019	21.11	43500	-67.82	20240305	11920	17.45	20240805	43500	-67.82	20240305	11920	17.45	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
72	20241021	091249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	30	2	0.22	50026070	3650	7.51	13800	13820	13500	17810	9590	13700	13705.77	2.69	-992	14526	14112	13856	13442	13186	13985	13315	61	4110	500	8490	10	1	12289301	1687	62.69	1.64	12	0.03	219.00	8347.00	43500	20240305	-68.44	11560	20231019	18.77	43500	-68.44	20240305	11920	15.18	20240805	43500	-68.44	20240305	11920	15.18	20240805	2.72	N	405100	500	61 억	330235	N	N	0	N	N
73	20241018	161247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	-590	5	-4.13	672290510	48598	129.50	14240	14270	13600	18570	10010	14290	13834.27	2.79	-12365	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1684	62.56	1.64	12	0.40	219.00	8347.00	43500	20240305	-68.51	11560	20231019	18.51	43500	-68.51	20240305	11920	14.93	20240805	43500	-68.51	20240305	11560	18.51	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
74	20241018	151320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-490	5	-3.43	612223790	44214	117.82	14240	14270	13600	18570	10010	14290	13846.83	2.79	-11307	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1696	63.01	1.65	12	0.36	219.00	8347.00	43500	20240305	-68.28	11560	20231019	19.38	43500	-68.28	20240305	11920	15.77	20240805	43500	-68.28	20240305	11560	19.38	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
75	20241018	141320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13880	-410	5	-2.87	478058720	34516	91.98	14240	14270	13600	18570	10010	14290	13850.35	2.79	-9606	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1706	63.38	1.66	12	0.28	219.00	8347.00	43500	20240305	-68.09	11560	20231019	20.07	43500	-68.09	20240305	11920	16.44	20240805	43500	-68.09	20240305	11560	20.07	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
76	20241018	131305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13760	-530	5	-3.71	403260080	29120	77.60	14240	14270	13600	18570	10010	14290	13848.22	2.79	-8488	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1691	62.83	1.65	12	0.24	219.00	8347.00	43500	20240305	-68.37	11560	20231019	19.03	43500	-68.37	20240305	11920	15.44	20240805	43500	-68.37	20240305	11560	19.03	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
77	20241018	121314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-660	5	-4.62	350615370	25265	67.33	14240	14270	13630	18570	10010	14290	13877.51	2.79	-7837	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1675	62.24	1.63	12	0.21	219.00	8347.00	43500	20240305	-68.67	11560	20231019	17.91	43500	-68.67	20240305	11920	14.35	20240805	43500	-68.67	20240305	11560	17.91	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
78	20241018	111312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13770	-520	5	-3.64	281564080	20212	53.86	14240	14270	13700	18570	10010	14290	13930.54	2.79	-7394	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1692	62.88	1.65	12	0.16	219.00	8347.00	43500	20240305	-68.34	11560	20231019	19.12	43500	-68.34	20240305	11920	15.52	20240805	43500	-68.34	20240305	11560	19.12	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
79	20241018	101256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13970	-320	5	-2.24	180473230	12880	34.32	14240	14270	13880	18570	10010	14290	14011.90	2.79	-6674	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1717	63.79	1.67	12	0.10	219.00	8347.00	43500	20240305	-67.89	11560	20231019	20.85	43500	-67.89	20240305	11920	17.20	20240805	43500	-67.89	20240305	11560	20.85	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
80	20241018	091255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14100	-190	5	-1.33	29466510	2087	5.56	14240	14270	14020	18570	10010	14290	14119.08	2.79	-561	14803	14546	14323	14066	13843	14435	13955	61	4280	500	8850	10	1	12289301	1733	64.38	1.69	12	0.02	219.00	8347.00	43500	20240305	-67.59	11560	20231019	21.97	43500	-67.59	20240305	11920	18.29	20240805	43500	-67.59	20240305	11560	21.97	20231019	2.72	N	405100	500	61 억	342598	N	N	0	N	N
81	20241017	161251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-150	5	-1.04	532267360	37255	141.29	14450	14580	14100	18770	10110	14440	14287.12	2.78	1262	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1756	65.25	1.71	12	0.30	219.00	8347.00	43500	20240305	-67.15	11560	20231019	23.62	43500	-67.15	20240305	11920	19.88	20240805	43500	-67.15	20240305	11560	23.62	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
82	20241017	151255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-150	5	-1.04	518499070	36297	137.66	14450	14580	14100	18770	10110	14440	14284.90	2.78	1480	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1756	65.25	1.71	12	0.30	219.00	8347.00	43500	20240305	-67.15	11560	20231019	23.62	43500	-67.15	20240305	11920	19.88	20240805	43500	-67.15	20240305	11560	23.62	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
83	20241017	141301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	-240	5	-1.66	266890440	18683	70.85	14450	14580	14100	18770	10110	14440	14285.20	2.78	-4632	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1745	64.84	1.70	12	0.15	219.00	8347.00	43500	20240305	-67.36	11560	20231019	22.84	43500	-67.36	20240305	11920	19.13	20240805	43500	-67.36	20240305	11560	22.84	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
84	20241017	131254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14230	-210	5	-1.45	250346190	17518	66.44	14450	14580	14100	18770	10110	14440	14290.80	2.78	-4749	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1749	64.98	1.70	12	0.14	219.00	8347.00	43500	20240305	-67.29	11560	20231019	23.10	43500	-67.29	20240305	11920	19.38	20240805	43500	-67.29	20240305	11560	23.10	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
85	20241017	121301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14260	-180	5	-1.25	230713230	16141	61.21	14450	14580	14100	18770	10110	14440	14293.61	2.78	-4074	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1752	65.11	1.71	12	0.13	219.00	8347.00	43500	20240305	-67.22	11560	20231019	23.36	43500	-67.22	20240305	11920	19.63	20240805	43500	-67.22	20240305	11560	23.36	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
86	20241017	111258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14110	-330	5	-2.29	213611540	14940	56.66	14450	14580	14100	18770	10110	14440	14297.96	2.78	-3627	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1734	64.43	1.69	12	0.12	219.00	8347.00	43500	20240305	-67.56	11560	20231019	22.06	43500	-67.56	20240305	11920	18.37	20240805	43500	-67.56	20240305	11560	22.06	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
87	20241017	101255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14300	-140	5	-0.97	126321730	8787	33.32	14450	14580	14290	18770	10110	14440	14375.98	2.78	-1583	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1757	65.30	1.71	12	0.07	219.00	8347.00	43500	20240305	-67.13	11560	20231019	23.70	43500	-67.13	20240305	11920	19.97	20240805	43500	-67.13	20240305	11560	23.70	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
88	20241017	091246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-90	5	-0.62	36569490	2533	9.61	14450	14580	14350	18770	10110	14440	14437.22	2.78	-1172	14820	14630	14480	14290	14140	14555	14215	61	4330	500	8950	10	1	12289301	1764	65.53	1.72	12	0.02	219.00	8347.00	43500	20240305	-67.01	11560	20231019	24.13	43500	-67.01	20240305	11920	20.39	20240805	43500	-67.01	20240305	11560	24.13	20231019	2.72	N	405100	500	61 억	341655	N	N	36	N	N
89	20241016	161239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14440	-360	5	-2.43	378142520	26158	79.28	14500	14670	14330	19240	10360	14800	14456.17	2.79	-1968	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1775	65.94	1.73	12	0.21	219.00	8347.00	43500	20240305	-66.80	11560	20231019	24.91	43500	-66.80	20240305	11920	21.14	20240805	43500	-66.80	20240305	11560	24.91	20231019	2.73	N	405100	500	61 억	343433	N	N	36	N	N
90	20241016	151247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14530	-270	5	-1.82	347631890	24046	72.88	14500	14670	14330	19240	10360	14800	14456.95	2.79	-1730	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1786	66.35	1.74	12	0.20	219.00	8347.00	43500	20240305	-66.60	11560	20231019	25.69	43500	-66.60	20240305	11920	21.90	20240805	43500	-66.60	20240305	11560	25.69	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
91	20241016	141250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	-370	5	-2.50	282553610	19580	59.34	14500	14660	14330	19240	10360	14800	14430.73	2.79	-1305	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1773	65.89	1.73	12	0.16	219.00	8347.00	43500	20240305	-66.83	11560	20231019	24.83	43500	-66.83	20240305	11920	21.06	20240805	43500	-66.83	20240305	11560	24.83	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
92	20241016	131243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	-470	5	-3.18	221758860	15375	46.60	14500	14660	14330	19240	10360	14800	14423.34	2.79	-3199	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1761	65.43	1.72	12	0.13	219.00	8347.00	43500	20240305	-67.06	11560	20231019	23.96	43500	-67.06	20240305	11920	20.22	20240805	43500	-67.06	20240305	11560	23.96	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
93	20241016	121243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-390	5	-2.64	191195330	13248	40.15	14500	14660	14360	19240	10360	14800	14432.01	2.79	-2011	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1771	65.80	1.73	12	0.11	219.00	8347.00	43500	20240305	-66.87	11560	20231019	24.65	43500	-66.87	20240305	11920	20.89	20240805	43500	-66.87	20240305	11560	24.65	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
94	20241016	111242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-390	5	-2.64	164045030	11362	34.44	14500	14660	14360	19240	10360	14800	14438.04	2.79	-1033	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1771	65.80	1.73	12	0.09	219.00	8347.00	43500	20240305	-66.87	11560	20231019	24.65	43500	-66.87	20240305	11920	20.89	20240805	43500	-66.87	20240305	11560	24.65	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
95	20241016	101240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-410	5	-2.77	130877150	9057	27.45	14500	14660	14360	19240	10360	14800	14450.39	2.79	-885	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1768	65.71	1.72	12	0.07	219.00	8347.00	43500	20240305	-66.92	11560	20231019	24.48	43500	-66.92	20240305	11920	20.72	20240805	43500	-66.92	20240305	11560	24.48	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
96	20241016	091245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	-380	5	-2.57	68284640	4719	14.30	14500	14580	14400	19240	10360	14800	14470.15	2.79	35	15526	15162	14966	14602	14406	15065	14505	61	4440	500	9170	10	1	12289301	1772	65.84	1.73	12	0.04	219.00	8347.00	43500	20240305	-66.85	11560	20231019	24.74	43500	-66.85	20240305	11920	20.97	20240805	43500	-66.85	20240305	11560	24.74	20231019	2.73	N	405100	500	61 억	343433	N	N	18	N	N
97	20241015	161235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14800	-170	5	-1.14	492840320	32902	63.31	15100	15330	14770	19460	10480	14970	14979.17	2.85	-6034	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1819	67.58	1.77	12	0.27	219.00	8347.00	43500	20240305	-65.98	11560	20231019	28.03	43500	-65.98	20240305	11920	24.16	20240805	43500	-65.98	20240305	11560	28.03	20231019	2.73	N	405100	500	61 억	349854	N	N	18	N	N
98	20241015	151245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14840	-130	5	-0.87	481157200	32113	61.79	15100	15330	14770	19460	10480	14970	14983.25	2.85	-5881	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1824	67.76	1.78	12	0.26	219.00	8347.00	43500	20240305	-65.89	11560	20231019	28.37	43500	-65.89	20240305	11920	24.50	20240805	43500	-65.89	20240305	11560	28.37	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
99	20241015	141245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14830	-140	5	-0.94	402761510	26816	51.60	15100	15330	14820	19460	10480	14970	15019.45	2.85	-2597	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1823	67.72	1.78	12	0.22	219.00	8347.00	43500	20240305	-65.91	11560	20231019	28.29	43500	-65.91	20240305	11920	24.41	20240805	43500	-65.91	20240305	11560	28.29	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
100	20241015	131242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14920	-50	5	-0.33	359112370	23877	45.94	15100	15330	14820	19460	10480	14970	15040.10	2.85	-1584	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1834	68.13	1.79	12	0.19	219.00	8347.00	43500	20240305	-65.70	11560	20231019	29.07	43500	-65.70	20240305	11920	25.17	20240805	43500	-65.70	20240305	11560	29.07	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
101	20241015	121245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14860	-110	5	-0.73	347794960	23115	44.48	15100	15330	14820	19460	10480	14970	15046.29	2.85	-1574	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1826	67.85	1.78	12	0.19	219.00	8347.00	43500	20240305	-65.84	11560	20231019	28.55	43500	-65.84	20240305	11920	24.66	20240805	43500	-65.84	20240305	11560	28.55	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
102	20241015	111249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	-20	5	-0.13	315497830	20951	40.31	15100	15330	14820	19460	10480	14970	15058.84	2.85	-1754	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1837	68.26	1.79	12	0.17	219.00	8347.00	43500	20240305	-65.63	11560	20231019	29.33	43500	-65.63	20240305	11920	25.42	20240805	43500	-65.63	20240305	11560	29.33	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
103	20241015	101246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14820	-150	5	-1.00	265679280	17610	33.88	15100	15330	14820	19460	10480	14970	15086.84	2.85	-2821	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1821	67.67	1.78	12	0.14	219.00	8347.00	43500	20240305	-65.93	11560	20231019	28.20	43500	-65.93	20240305	11920	24.33	20240805	43500	-65.93	20240305	11560	28.20	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
104	20241015	091242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15130	160	2	1.07	124928200	8201	15.78	15100	15330	15070	19460	10480	14970	15233.29	2.85	-2082	15430	15200	14810	14580	14190	15315	14695	61	4490	500	9280	10	1	12289301	1859	69.09	1.81	12	0.07	219.00	8347.00	43500	20240305	-65.22	11560	20231019	30.88	43500	-65.22	20240305	11920	26.93	20240805	43500	-65.22	20240305	11560	30.88	20231019	2.73	N	405100	500	61 억	349854	N	N	3054	N	N
105	20241014	161210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14970	310	2	2.11	763936130	51618	135.40	14740	15040	14420	19050	10270	14660	14799.69	2.80	6545	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1840	68.36	1.79	12	0.42	219.00	8347.00	43500	20240305	-65.59	11560	20231019	29.50	43500	-65.59	20240305	11920	25.59	20240805	43500	-65.59	20240305	11560	29.50	20231019	2.73	N	405100	500	61 억	343667	N	N	3054	N	N
106	20241014	151226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	340	2	2.32	730853820	49410	129.60	14740	15040	14420	19050	10270	14660	14791.62	2.80	6878	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1843	68.49	1.80	12	0.40	219.00	8347.00	43500	20240305	-65.52	11560	20231019	29.76	43500	-65.52	20240305	11920	25.84	20240805	43500	-65.52	20240305	11560	29.76	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
107	20241014	141224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	290	2	1.98	613734630	41602	109.12	14740	15040	14420	19050	10270	14660	14752.53	2.80	7022	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1837	68.26	1.79	12	0.34	219.00	8347.00	43500	20240305	-65.63	11560	20231019	29.33	43500	-65.63	20240305	11920	25.42	20240805	43500	-65.63	20240305	11560	29.33	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
108	20241014	131223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	120	2	0.82	454274590	30903	81.06	14740	14960	14420	19050	10270	14660	14700.02	2.80	2265	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1816	67.49	1.77	12	0.25	219.00	8347.00	43500	20240305	-66.02	11560	20231019	27.85	43500	-66.02	20240305	11920	23.99	20240805	43500	-66.02	20240305	11560	27.85	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
109	20241014	121214	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14640	-20	5	-0.14	417897210	28428	74.57	14740	14960	14420	19050	10270	14660	14700.20	2.80	2579	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1799	66.85	1.75	12	0.23	219.00	8347.00	43500	20240305	-66.34	11560	20231019	26.64	43500	-66.34	20240305	11920	22.82	20240805	43500	-66.34	20240305	11560	26.64	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
110	20241014	111215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14640	-20	5	-0.14	390243490	26537	69.61	14740	14960	14420	19050	10270	14660	14705.64	2.80	2802	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1799	66.85	1.75	12	0.22	219.00	8347.00	43500	20240305	-66.34	11560	20231019	26.64	43500	-66.34	20240305	11920	22.82	20240805	43500	-66.34	20240305	11560	26.64	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
111	20241014	101216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14620	-40	5	-0.27	286533310	19389	50.86	14740	14960	14420	19050	10270	14660	14778.14	2.80	4454	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1797	66.76	1.75	12	0.16	219.00	8347.00	43500	20240305	-66.39	11560	20231019	26.47	43500	-66.39	20240305	11920	22.65	20240805	43500	-66.39	20240305	11560	26.47	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
112	20241014	091218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	90	2	0.61	64230740	4377	11.48	14740	14830	14420	19050	10270	14660	14674.61	2.80	1823	14980	14820	14560	14400	14140	14900	14480	61	4390	500	9080	10	1	12289301	1813	67.35	1.77	12	0.04	219.00	8347.00	43500	20240305	-66.09	11560	20231019	27.60	43500	-66.09	20240305	11920	23.74	20240805	43500	-66.09	20240305	11560	27.60	20231019	2.73	N	405100	500	61 억	343667	N	N	4577	N	N
113	20241011	161155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	400	2	2.81	554184140	38053	112.52	14400	14720	14300	18530	9990	14260	14561.92	2.84	6469	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1802	66.94	1.76	12	0.31	219.00	8347.00	43500	20240305	-66.30	11560	20231019	26.82	43500	-66.30	20240305	11920	22.99	20240805	43500	-66.30	20240305	11560	26.82	20231019	2.75	N	405100	500	61 억	349072	N	N	4577	N	N
114	20241011	151211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14590	330	2	2.31	354615650	24429	72.23	14400	14680	14300	18530	9990	14260	14516.18	2.84	2284	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1793	66.62	1.75	12	0.20	219.00	8347.00	43500	20240305	-66.46	11560	20231019	26.21	43500	-66.46	20240305	11920	22.40	20240805	43500	-66.46	20240305	11560	26.21	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
115	20241011	141216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14360	100	2	0.70	206674120	14265	42.18	14400	14680	14300	18530	9990	14260	14488.20	2.84	318	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1765	65.57	1.72	12	0.12	219.00	8347.00	43500	20240305	-66.99	11560	20231019	24.22	43500	-66.99	20240305	11920	20.47	20240805	43500	-66.99	20240305	11560	24.22	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
116	20241011	131216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14520	260	2	1.82	165835060	11431	33.80	14400	14680	14320	18530	9990	14260	14507.48	2.84	1736	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1784	66.30	1.74	12	0.09	219.00	8347.00	43500	20240305	-66.62	11560	20231019	25.61	43500	-66.62	20240305	11920	21.81	20240805	43500	-66.62	20240305	11560	25.61	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
117	20241011	121208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14500	240	2	1.68	151767910	10462	30.94	14400	14680	14320	18530	9990	14260	14506.59	2.84	1253	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1782	66.21	1.74	12	0.09	219.00	8347.00	43500	20240305	-66.67	11560	20231019	25.43	43500	-66.67	20240305	11920	21.64	20240805	43500	-66.67	20240305	11560	25.43	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
118	20241011	111210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14570	310	2	2.17	136022430	9377	27.73	14400	14680	14320	18530	9990	14260	14505.96	2.84	1833	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1791	66.53	1.75	12	0.08	219.00	8347.00	43500	20240305	-66.51	11560	20231019	26.04	43500	-66.51	20240305	11920	22.23	20240805	43500	-66.51	20240305	11560	26.04	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
119	20241011	101218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	230	2	1.61	85974080	5954	17.61	14400	14530	14320	18530	9990	14260	14439.72	2.84	2075	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1781	66.16	1.74	12	0.05	219.00	8347.00	43500	20240305	-66.69	11560	20231019	25.35	43500	-66.69	20240305	11920	21.56	20240805	43500	-66.69	20240305	11560	25.35	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
120	20241011	091214	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	90	2	0.63	20799510	1444	4.27	14400	14480	14320	18530	9990	14260	14404.09	2.84	107	14966	14612	14416	14062	13866	14515	13965	61	4270	500	8840	10	1	12289301	1764	65.53	1.72	12	0.01	219.00	8347.00	43500	20240305	-67.01	11560	20231019	24.13	43500	-67.01	20240305	11920	20.39	20240805	43500	-67.01	20240305	11560	24.13	20231019	2.75	N	405100	500	61 억	349072	N	N	0	N	N
121	20241010	161241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14260	-310	5	-2.13	485259710	33712	101.83	14750	14770	14220	18940	10200	14570	14394.43	2.91	-7751	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1752	65.11	1.71	12	0.27	219.00	8347.00	43500	20240305	-67.22	11560	20231019	23.36	43500	-67.22	20240305	11920	19.63	20240805	43500	-67.22	20240305	11560	23.36	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
122	20241010	151300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	-290	5	-1.99	434419300	30147	91.06	14750	14770	14220	18940	10200	14570	14410.03	2.91	-6316	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1755	65.21	1.71	12	0.25	219.00	8347.00	43500	20240305	-67.17	11560	20231019	23.53	43500	-67.17	20240305	11920	19.80	20240805	43500	-67.17	20240305	11560	23.53	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
123	20241010	141253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14500	-70	5	-0.48	315880340	21901	66.15	14750	14770	14220	18940	10200	14570	14423.10	2.91	-3792	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1782	66.21	1.74	12	0.18	219.00	8347.00	43500	20240305	-66.67	11560	20231019	25.43	43500	-66.67	20240305	11920	21.64	20240805	43500	-66.67	20240305	11560	25.43	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
124	20241010	131250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-220	5	-1.51	253798080	17592	53.14	14750	14770	14220	18940	10200	14570	14426.90	2.91	-3552	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1764	65.53	1.72	12	0.14	219.00	8347.00	43500	20240305	-67.01	11560	20231019	24.13	43500	-67.01	20240305	11920	20.39	20240805	43500	-67.01	20240305	11560	24.13	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
125	20241010	121250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	-150	5	-1.03	180568470	12480	37.70	14750	14770	14310	18940	10200	14570	14468.63	2.91	-2753	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1772	65.84	1.73	12	0.10	219.00	8347.00	43500	20240305	-66.85	11560	20231019	24.74	43500	-66.85	20240305	11920	20.97	20240805	43500	-66.85	20240305	11560	24.74	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
126	20241010	111248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	-150	5	-1.03	151147810	10442	31.54	14750	14770	14310	18940	10200	14570	14474.99	2.91	-2163	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1772	65.84	1.73	12	0.08	219.00	8347.00	43500	20240305	-66.85	11560	20231019	24.74	43500	-66.85	20240305	11920	20.97	20240805	43500	-66.85	20240305	11560	24.74	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
127	20241010	101246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-220	5	-1.51	89406820	6169	18.63	14750	14770	14310	18940	10200	14570	14492.92	2.91	-2293	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1764	65.53	1.72	12	0.05	219.00	8347.00	43500	20240305	-67.01	11560	20231019	24.13	43500	-67.01	20240305	11920	20.39	20240805	43500	-67.01	20240305	11560	24.13	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
128	20241010	091252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14700	130	2	0.89	14364290	975	2.94	14750	14770	14700	18940	10200	14570	14732.61	2.91	75	15143	14856	14713	14426	14283	14785	14355	61	4370	500	9030	10	1	12289301	1807	67.12	1.76	12	0.01	219.00	8347.00	43500	20240305	-66.21	11560	20231019	27.16	43500	-66.21	20240305	11920	23.32	20240805	43500	-66.21	20240305	11560	27.16	20231019	2.77	N	405100	500	61 억	357197	N	N	0	N	N
129	20241008	161236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14570	-260	5	-1.75	483286610	32858	83.46	15000	15000	14570	19270	10390	14830	14708.14	3.03	-13932	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1791	66.53	1.75	12	0.27	219.00	8347.00	43500	20240305	-66.51	11560	20231019	26.04	43500	-66.51	20240305	11920	22.23	20240805	43500	-66.51	20240305	11560	26.04	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
130	20241008	151249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14590	-240	5	-1.62	465141980	31613	80.30	15000	15000	14590	19270	10390	14830	14713.43	3.03	-13377	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1793	66.62	1.75	12	0.26	219.00	8347.00	43500	20240305	-66.46	11560	20231019	26.21	43500	-66.46	20240305	11920	22.40	20240805	43500	-66.46	20240305	11560	26.21	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
131	20241008	141243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14690	-140	5	-0.94	353745700	24021	61.02	15000	15000	14610	19270	10390	14830	14726.29	3.03	-8888	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1805	67.08	1.76	12	0.20	219.00	8347.00	43500	20240305	-66.23	11560	20231019	27.08	43500	-66.23	20240305	11920	23.24	20240805	43500	-66.23	20240305	11560	27.08	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
132	20241008	131241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14650	-180	5	-1.21	266133320	18076	45.92	15000	15000	14610	19270	10390	14830	14722.71	3.03	-4527	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1800	66.89	1.76	12	0.15	219.00	8347.00	43500	20240305	-66.32	11560	20231019	26.73	43500	-66.32	20240305	11920	22.90	20240805	43500	-66.32	20240305	11560	26.73	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
133	20241008	121243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14760	-70	5	-0.47	218364540	14833	37.68	15000	15000	14610	19270	10390	14830	14721.15	3.03	-2767	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1814	67.40	1.77	12	0.12	219.00	8347.00	43500	20240305	-66.07	11560	20231019	27.68	43500	-66.07	20240305	11920	23.83	20240805	43500	-66.07	20240305	11560	27.68	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
134	20241008	111242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14810	-20	5	-0.13	162218480	11010	27.97	15000	15000	14610	19270	10390	14830	14733.27	3.03	-404	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1820	67.63	1.77	12	0.09	219.00	8347.00	43500	20240305	-65.95	11560	20231019	28.11	43500	-65.95	20240305	11920	24.24	20240805	43500	-65.95	20240305	11560	28.11	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
135	20241008	101242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14760	-70	5	-0.47	120207070	8158	20.72	15000	15000	14620	19270	10390	14830	14734.25	3.03	1248	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1814	67.40	1.77	12	0.07	219.00	8347.00	43500	20240305	-66.07	11560	20231019	27.68	43500	-66.07	20240305	11920	23.83	20240805	43500	-66.07	20240305	11560	27.68	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
136	20241008	091246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14800	-30	5	-0.20	58990460	4000	10.16	15000	15000	14690	19270	10390	14830	14746.51	3.03	2225	15510	15170	14670	14330	13830	15340	14500	61	4440	500	9190	10	1	12289301	1819	67.58	1.77	12	0.03	219.00	8347.00	43500	20240305	-65.98	11560	20231019	28.03	43500	-65.98	20240305	11920	24.16	20240805	43500	-65.98	20240305	11560	28.03	20231019	2.79	N	405100	500	61 억	372532	N	N	0	N	N
137	20241007	161301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14830	560	2	3.92	578082110	39365	277.10	14310	15010	14170	18550	9990	14270	14685.06	2.91	14908	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1823	67.72	1.78	12	0.32	219.00	8347.00	43500	20240305	-65.91	11560	20231019	28.29	43500	-65.91	20240305	11920	24.41	20240805	43500	-65.91	20240305	11560	28.29	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
138	20241007	151212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14850	580	2	4.06	553601150	37713	265.47	14310	15010	14170	18550	9990	14270	14679.32	2.91	14110	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1825	67.81	1.78	12	0.31	219.00	8347.00	43500	20240305	-65.86	11560	20231019	28.46	43500	-65.86	20240305	11920	24.58	20240805	43500	-65.86	20240305	11560	28.46	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
139	20241007	141231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14860	590	2	4.13	529476430	36090	254.05	14310	15010	14170	18550	9990	14270	14671.00	2.91	13324	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1826	67.85	1.78	12	0.29	219.00	8347.00	43500	20240305	-65.84	11560	20231019	28.55	43500	-65.84	20240305	11920	24.66	20240805	43500	-65.84	20240305	11560	28.55	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
140	20241007	131200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14690	420	2	2.94	291943900	20122	141.64	14310	14760	14170	18550	9990	14270	14508.69	2.91	8040	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1805	67.08	1.76	12	0.16	219.00	8347.00	43500	20240305	-66.23	11560	20231019	27.08	43500	-66.23	20240305	11920	23.24	20240805	43500	-66.23	20240305	11560	27.08	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
141	20241007	121226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14670	400	2	2.80	263928540	18217	128.23	14310	14760	14170	18550	9990	14270	14488.04	2.91	6870	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1803	66.99	1.76	12	0.15	219.00	8347.00	43500	20240305	-66.28	11560	20231019	26.90	43500	-66.28	20240305	11920	23.07	20240805	43500	-66.28	20240305	11560	26.90	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
142	20241007	111145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14670	400	2	2.80	254063580	17546	123.51	14310	14760	14170	18550	9990	14270	14479.86	2.91	6553	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1803	66.99	1.76	12	0.14	219.00	8347.00	43500	20240305	-66.28	11560	20231019	26.90	43500	-66.28	20240305	11920	23.07	20240805	43500	-66.28	20240305	11560	26.90	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
143	20241007	101137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14720	450	2	3.15	214751470	14862	104.62	14310	14760	14170	18550	9990	14270	14449.70	2.91	5354	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1809	67.21	1.76	12	0.12	219.00	8347.00	43500	20240305	-66.16	11560	20231019	27.34	43500	-66.16	20240305	11920	23.49	20240805	43500	-66.16	20240305	11560	27.34	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
144	20241007	091221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14360	90	2	0.63	106812400	7470	52.58	14310	14690	14170	18550	9990	14270	14298.85	2.91	1426	14710	14490	14360	14140	14010	14425	14075	61	4280	500	8840	10	1	12289301	1765	65.57	1.72	12	0.06	219.00	8347.00	43500	20240305	-66.99	11560	20231019	24.22	43500	-66.99	20240305	11920	20.47	20240805	43500	-66.99	20240305	11560	24.22	20231019	2.83	N	405100	500	61 억	357457	N	N	0	N	N
145	20241004	161102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	20	2	0.14	201487960	13982	47.33	14380	14580	14230	18520	9980	14250	14410.55	2.91	-555	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1754	65.16	1.71	12	0.11	219.00	8347.00	43500	20240305	-67.20	11560	20231019	23.44	43500	-67.20	20240305	11920	19.71	20240805	43500	-67.20	20240305	11560	23.44	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
146	20241004	151120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14240	-10	5	-0.07	196350560	13622	46.11	14380	14580	14230	18520	9980	14250	14414.22	2.91	-416	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1750	65.02	1.71	12	0.11	219.00	8347.00	43500	20240305	-67.26	11560	20231019	23.18	43500	-67.26	20240305	11920	19.46	20240805	43500	-67.26	20240305	11560	23.18	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
147	20241004	141104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14340	90	2	0.63	161967700	11213	37.96	14380	14580	14280	18520	9980	14250	14444.64	2.91	746	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1762	65.48	1.72	12	0.09	219.00	8347.00	43500	20240305	-67.03	11560	20231019	24.05	43500	-67.03	20240305	11920	20.30	20240805	43500	-67.03	20240305	11560	24.05	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
148	20241004	131118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	200	2	1.40	142189750	9838	33.30	14380	14580	14280	18520	9980	14250	14453.12	2.91	1392	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1776	65.98	1.73	12	0.08	219.00	8347.00	43500	20240305	-66.78	11560	20231019	25.00	43500	-66.78	20240305	11920	21.22	20240805	43500	-66.78	20240305	11560	25.00	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
149	20241004	121114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	250	2	1.75	129199170	8942	30.27	14380	14580	14280	18520	9980	14250	14448.58	2.91	1684	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1782	66.21	1.74	12	0.07	219.00	8347.00	43500	20240305	-66.67	11560	20231019	25.43	43500	-66.67	20240305	11920	21.64	20240805	43500	-66.67	20240305	11560	25.43	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
150	20241004	111105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14520	270	2	1.89	117646340	8146	27.58	14380	14580	14280	18520	9980	14250	14442.22	2.91	1376	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1784	66.30	1.74	12	0.07	219.00	8347.00	43500	20240305	-66.62	11560	20231019	25.61	43500	-66.62	20240305	11920	21.81	20240805	43500	-66.62	20240305	11560	25.61	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
151	20241004	101109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	160	2	1.12	74797910	5194	17.58	14380	14490	14280	18520	9980	14250	14400.83	2.91	28	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1771	65.80	1.73	12	0.04	219.00	8347.00	43500	20240305	-66.87	11560	20231019	24.65	43500	-66.87	20240305	11920	20.89	20240805	43500	-66.87	20240305	11560	24.65	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
152	20241004	091114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	180	2	1.26	14521420	1007	3.41	14380	14460	14380	18520	9980	14250	14420.48	2.91	261	14830	14540	14280	13990	13730	14410	13860	61	4270	500	8830	10	1	12289301	1773	65.89	1.73	12	0.01	219.00	8347.00	43500	20240305	-66.83	11560	20231019	24.83	43500	-66.83	20240305	11920	21.06	20240805	43500	-66.83	20240305	11560	24.83	20231019	2.82	N	405100	500	61 억	358012	N	N	0	N	N
153	20241002	161101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	-260	5	-1.79	419381340	29396	95.47	14350	14570	14020	18860	10160	14510	14266.72	2.91	-313	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1751	65.07	1.71	12	0.24	219.00	8347.00	43500	20240305	-67.24	11560	20231019	23.27	43500	-67.24	20240305	11920	19.55	20240805	43500	-67.24	20240305	11560	23.27	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
154	20241002	151115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14330	-180	5	-1.24	401876400	28169	91.48	14350	14570	14020	18860	10160	14510	14266.62	2.91	-192	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1761	65.43	1.72	12	0.23	219.00	8347.00	43500	20240305	-67.06	11560	20231019	23.96	43500	-67.06	20240305	11920	20.22	20240805	43500	-67.06	20240305	11560	23.96	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
155	20241002	141116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14280	-230	5	-1.59	281770380	19787	64.26	14350	14440	14020	18860	10160	14510	14240.18	2.91	2753	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1755	65.21	1.71	12	0.16	219.00	8347.00	43500	20240305	-67.17	11560	20231019	23.53	43500	-67.17	20240305	11920	19.80	20240805	43500	-67.17	20240305	11560	23.53	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
156	20241002	131105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	-140	5	-0.96	247933840	17422	56.58	14350	14440	14020	18860	10160	14510	14231.08	2.91	3248	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1766	65.62	1.72	12	0.14	219.00	8347.00	43500	20240305	-66.97	11560	20231019	24.31	43500	-66.97	20240305	11920	20.55	20240805	43500	-66.97	20240305	11560	24.31	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
157	20241002	121105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14400	-110	5	-0.76	208852250	14704	47.75	14350	14440	14020	18860	10160	14510	14203.77	2.91	3674	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1770	65.75	1.73	12	0.12	219.00	8347.00	43500	20240305	-66.90	11560	20231019	24.57	43500	-66.90	20240305	11920	20.81	20240805	43500	-66.90	20240305	11560	24.57	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
158	20241002	111052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	-210	5	-1.45	191239300	13476	43.76	14350	14430	14020	18860	10160	14510	14191.10	2.91	3771	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1757	65.30	1.71	12	0.11	219.00	8347.00	43500	20240305	-67.13	11560	20231019	23.70	43500	-67.13	20240305	11920	19.97	20240805	43500	-67.13	20240305	11560	23.70	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
159	20241002	101048	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14200	-310	5	-2.14	133723270	9455	30.71	14350	14400	14020	18860	10160	14510	14143.13	2.91	1010	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1745	64.84	1.70	12	0.08	219.00	8347.00	43500	20240305	-67.36	11560	20231019	22.84	43500	-67.36	20240305	11920	19.13	20240805	43500	-67.36	20240305	11560	22.84	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N
160	20241002	091049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14100	-410	5	-2.83	60842940	4274	13.88	14350	14400	14020	18860	10160	14510	14235.60	2.91	-489	14956	14732	14566	14342	14176	14650	14260	61	4350	500	8990	10	1	12289301	1733	64.38	1.69	12	0.03	219.00	8347.00	43500	20240305	-67.59	11560	20231019	21.97	43500	-67.59	20240305	11920	18.29	20240805	43500	-67.59	20240305	11560	21.97	20231019	2.90	N	405100	500	61 억	357993	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History