KissMeData/033230/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	5	2	0.23	1671404940	778204	37.90	2110	2185	2105	2775	1495	2135	2147.78	1.45	-39800	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1081	-305.71	1.15	12	1.54	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
3	20241031	150443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	5	2	0.23	1540775885	717269	34.93	2110	2185	2105	2775	1495	2135	2148.11	1.45	-41435	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1081	-305.71	1.15	12	1.42	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
4	20241031	140443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	20	2	0.94	1435538925	668352	32.55	2110	2185	2105	2775	1495	2135	2147.88	1.45	-28557	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1089	-307.86	1.16	12	1.32	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
5	20241031	130441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	20	2	0.94	1339728155	623895	30.39	2110	2185	2105	2775	1495	2135	2147.36	1.45	-52781	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1089	-307.86	1.16	12	1.24	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
6	20241031	120441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2145	10	2	0.47	1246607025	580690	28.28	2110	2185	2105	2775	1495	2135	2146.77	1.45	-84666	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1084	-306.43	1.15	12	1.15	-7.00	1864.00	5865	20240219	-63.43	1781	20240805	20.44	5865	-63.43	20240219	1781	20.44	20240805	6280	-65.84	20240219	1781	20.44	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
7	20241031	110443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2145	10	2	0.47	1002277365	467284	22.76	2110	2185	2105	2775	1495	2135	2144.90	1.45	-88683	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1084	-306.43	1.15	12	0.93	-7.00	1864.00	5865	20240219	-63.43	1781	20240805	20.44	5865	-63.43	20240219	1781	20.44	20240805	6280	-65.84	20240219	1781	20.44	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
8	20241031	100442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	20	2	0.94	489424055	229782	11.19	2110	2185	2105	2775	1495	2135	2129.95	1.45	-22583	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1089	-307.86	1.16	12	0.45	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
9	20241031	090441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-20	5	-0.94	140511805	66144	3.22	2110	2185	2105	2775	1495	2135	2124.33	1.45	-1468	2248	2191	2163	2106	2078	2177	2092	253	640	500	1320	5	1	50515380	1068	-302.14	1.13	12	0.13	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	4.72	N	033230	500	252 억	734787	N	N	N	N
10	20241030	160439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	-10	5	-0.47	4382971850	2015683	19.65	2185	2220	2135	2785	1505	2145	2174.47	1.47	-13590	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1079	-305.00	1.15	12	3.99	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
11	20241030	150449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2145	0	3	0.00	4185232390	1923410	18.75	2185	2220	2140	2785	1505	2145	2175.95	1.47	-46736	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1084	-306.43	1.15	12	3.81	-7.00	1864.00	5865	20240219	-63.43	1781	20240805	20.44	5865	-63.43	20240219	1781	20.44	20240805	6280	-65.84	20240219	1781	20.44	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
12	20241030	140444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2160	15	2	0.70	3861492540	1772999	17.29	2185	2220	2145	2785	1505	2145	2177.95	1.47	-21440	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1091	-308.57	1.16	12	3.51	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
13	20241030	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	30	2	1.40	3636333140	1668863	16.27	2185	2220	2145	2785	1505	2145	2178.93	1.47	-33706	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1099	-310.71	1.17	12	3.30	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
14	20241030	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	40	2	1.86	3294298910	1511364	14.73	2185	2220	2145	2785	1505	2145	2179.69	1.47	-68564	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1104	-312.14	1.17	12	2.99	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
15	20241030	110442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2205	60	2	2.80	2945649780	1352338	13.18	2185	2220	2145	2785	1505	2145	2178.19	1.47	-70939	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1114	-315.00	1.18	12	2.68	-7.00	1864.00	5865	20240219	-62.40	1781	20240805	23.81	5865	-62.40	20240219	1781	23.81	20240805	6280	-64.89	20240219	1781	23.81	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
16	20241030	100441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	30	2	1.40	2082794270	959508	9.35	2185	2200	2145	2785	1505	2145	2170.69	1.47	-71238	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1099	-310.71	1.17	12	1.90	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
17	20241030	090442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	25	2	1.17	769328320	354109	3.45	2185	2185	2145	2785	1505	2145	2172.58	1.47	-100686	2561	2352	2191	1982	1821	2457	2087	253	640	500	1320	5	1	50515380	1096	-310.00	1.16	12	0.70	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.71	N	033230	500	252 억	741688	N	N	N	N
18	20241029	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2145	95	2	4.63	21549306350	9703385	3818.65	2030	2400	2030	2665	1435	2050	2220.89	1.39	48032	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1084	-306.43	1.15	12	19.21	-7.00	1864.00	5865	20240219	-63.43	1781	20240805	20.44	5865	-63.43	20240219	1781	20.44	20240805	6280	-65.84	20240219	1781	20.44	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
19	20241029	150436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	90	2	4.39	20669057310	9292851	3657.09	2030	2400	2030	2665	1435	2050	2224.19	1.39	-22205	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1081	-305.71	1.15	12	18.40	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
20	20241029	140427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	120	2	5.85	6106328580	2812493	1106.82	2030	2245	2030	2665	1435	2050	2171.14	1.39	-208453	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1096	-310.00	1.16	12	5.57	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
21	20241029	130429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	5	2	0.24	566152415	274160	107.89	2030	2105	2030	2665	1435	2050	2065.04	1.39	-35812	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1038	-293.57	1.10	12	0.54	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
22	20241029	120433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	10	2	0.49	501123040	242564	95.46	2030	2105	2030	2665	1435	2050	2065.94	1.39	-30737	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1041	-294.29	1.11	12	0.48	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
23	20241029	110440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	20	2	0.98	438792435	212301	83.55	2030	2105	2030	2665	1435	2050	2066.84	1.39	-33751	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1046	-295.71	1.11	12	0.42	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
24	20241029	100432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	10	2	0.49	201293245	98074	38.60	2030	2080	2030	2665	1435	2050	2052.46	1.39	-13499	2103	2076	2043	2016	1983	2090	2030	253	615	500	1270	5	1	50515380	1041	-294.29	1.11	12	0.19	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	4.77	N	033230	500	252 억	701287	N	N	N	N
25	20241028	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	508157815	248695	21.35	2020	2070	2010	2610	1410	2010	2043.30	1.33	29712	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1036	-292.86	1.10	12	0.49	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
26	20241028	150428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	55	2	2.74	451350180	221131	18.98	2020	2065	2010	2610	1410	2010	2041.11	1.33	35965	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1043	-295.00	1.11	12	0.44	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
27	20241028	140431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	368638790	180865	15.52	2020	2065	2010	2610	1410	2010	2038.21	1.33	25495	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1036	-292.86	1.10	12	0.36	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
28	20241028	130428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	301768255	148139	12.71	2020	2065	2010	2610	1410	2010	2037.07	1.33	16778	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1031	-291.43	1.09	12	0.29	-7.00	1864.00	5865	20240219	-65.22	1781	20240805	14.54	5865	-65.22	20240219	1781	14.54	20240805	6280	-67.52	20240219	1781	14.54	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
29	20241028	120429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	25	2	1.24	291803790	143255	12.30	2020	2065	2010	2610	1410	2010	2036.96	1.33	15909	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1028	-290.71	1.09	12	0.28	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
30	20241028	110358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	259696465	127511	10.94	2020	2065	2010	2610	1410	2010	2036.67	1.33	12288	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1036	-292.86	1.10	12	0.25	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
31	20241028	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	222573360	109377	9.39	2020	2065	2010	2610	1410	2010	2034.93	1.33	14722	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1036	-292.86	1.10	12	0.22	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
32	20241028	090426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	25	2	1.24	85656700	42410	3.64	2020	2050	2010	2610	1410	2010	2019.74	1.33	9674	2226	2117	2041	1932	1856	2172	1987	253	600	500	1240	5	1	50515380	1028	-290.71	1.09	12	0.08	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	4.78	N	033230	500	252 억	670995	N	N	N	N
33	20241025	160425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	43	2	2.19	2396441821	1153929	512.50	1967	2150	1965	2555	1377	1967	2076.90	1.44	-54422	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1015	-287.14	1.08	12	2.28	-7.00	1864.00	5865	20240219	-65.73	1781	20240805	12.86	5865	-65.73	20240219	1781	12.86	20240805	6280	-67.99	20240219	1781	12.86	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
34	20241025	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2015	48	2	2.44	2326249841	1119070	497.01	1967	2150	1965	2555	1377	1967	2078.73	1.44	-66242	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1018	-287.86	1.08	12	2.22	-7.00	1864.00	5865	20240219	-65.64	1781	20240805	13.14	5865	-65.64	20240219	1781	13.14	20240805	6280	-67.91	20240219	1781	13.14	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
35	20241025	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	68	2	3.46	2206049081	1059625	470.61	1967	2150	1965	2555	1377	1967	2081.91	1.44	-84083	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1028	-290.71	1.09	12	2.10	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
36	20241025	130430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	98	2	4.98	2102351671	1008905	448.09	1967	2150	1965	2555	1377	1967	2083.80	1.44	-84027	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1043	-295.00	1.11	12	2.00	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
37	20241025	120429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	113	2	5.74	2010816401	964670	428.44	1967	2150	1965	2555	1377	1967	2084.46	1.44	-85391	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1051	-297.14	1.12	12	1.91	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
38	20241025	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	98	2	4.98	1877387746	899975	399.71	1967	2150	1965	2555	1377	1967	2086.04	1.44	-88945	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1043	-295.00	1.11	12	1.78	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
39	20241025	100428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	108	2	5.49	1656906236	793271	352.32	1967	2150	1965	2555	1377	1967	2088.70	1.44	-95617	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	5	1	50515380	1048	-296.43	1.11	12	1.57	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
40	20241025	090428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1979	12	2	0.61	22822031	11575	5.14	1967	1984	1967	2555	1377	1967	1971.67	1.44	-1107	2005	1986	1971	1952	1937	1995	1961	253	588	500	1210	1	1	50515380	1000	-282.71	1.06	12	0.02	-7.00	1864.00	5865	20240219	-66.26	1781	20240805	11.12	5865	-66.26	20240219	1781	11.12	20240805	6280	-68.49	20240219	1781	11.12	20240805	4.87	N	033230	500	252 억	725978	N	N	N	N
41	20241024	160421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1967	-12	5	-0.61	437707461	222302	67.92	1960	1990	1956	2570	1386	1979	1968.98	1.50	-33777	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	994	-281.00	1.06	12	0.44	-7.00	1864.00	5865	20240219	-66.46	1781	20240805	10.44	5865	-66.46	20240219	1781	10.44	20240805	6280	-68.68	20240219	1781	10.44	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
42	20241024	150423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1973	-6	5	-0.30	406607993	206477	63.08	1960	1990	1956	2570	1386	1979	1969.27	1.50	-37013	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	997	-281.86	1.06	12	0.41	-7.00	1864.00	5865	20240219	-66.36	1781	20240805	10.78	5865	-66.36	20240219	1781	10.78	20240805	6280	-68.58	20240219	1781	10.78	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
43	20241024	140416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1978	-1	5	-0.05	346370664	175877	53.73	1960	1990	1956	2570	1386	1979	1969.39	1.50	-30439	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	999	-282.57	1.06	12	0.35	-7.00	1864.00	5865	20240219	-66.27	1781	20240805	11.06	5865	-66.27	20240219	1781	11.06	20240805	6280	-68.50	20240219	1781	11.06	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
44	20241024	130424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1981	2	2	0.10	262322767	133399	40.76	1960	1990	1956	2570	1386	1979	1966.45	1.50	-10927	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	1001	-283.00	1.06	12	0.26	-7.00	1864.00	5865	20240219	-66.22	1781	20240805	11.23	5865	-66.22	20240219	1781	11.23	20240805	6280	-68.46	20240219	1781	11.23	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
45	20241024	120422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1969	-10	5	-0.51	217416944	110675	33.81	1960	1990	1956	2570	1386	1979	1964.46	1.50	-16758	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	995	-281.29	1.06	12	0.22	-7.00	1864.00	5865	20240219	-66.43	1781	20240805	10.56	5865	-66.43	20240219	1781	10.56	20240805	6280	-68.65	20240219	1781	10.56	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
46	20241024	110424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1970	-9	5	-0.45	167706084	85351	26.08	1960	1990	1956	2570	1386	1979	1964.90	1.50	-20201	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	995	-281.43	1.06	12	0.17	-7.00	1864.00	5865	20240219	-66.41	1781	20240805	10.61	5865	-66.41	20240219	1781	10.61	20240805	6280	-68.63	20240219	1781	10.61	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
47	20241024	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1971	-8	5	-0.40	130720828	66531	20.33	1960	1990	1956	2570	1386	1979	1964.81	1.50	-13024	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	996	-281.57	1.06	12	0.13	-7.00	1864.00	5865	20240219	-66.39	1781	20240805	10.67	5865	-66.39	20240219	1781	10.67	20240805	6280	-68.61	20240219	1781	10.67	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
48	20241024	090450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1973	-6	5	-0.30	16763003	8545	2.61	1960	1979	1960	2570	1386	1979	1961.73	1.50	1642	2041	2009	1978	1946	1915	2026	1963	253	591	500	1220	1	1	50515380	997	-281.86	1.06	12	0.02	-7.00	1864.00	5865	20240219	-66.36	1781	20240805	10.78	5865	-66.36	20240219	1781	10.78	20240805	6280	-68.58	20240219	1781	10.78	20240805	5.22	N	033230	500	252 억	759679	N	N	N	N
49	20241023	160424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1979	13	2	0.66	628530575	318146	41.49	1961	2010	1947	2555	1377	1966	1975.57	1.49	9482	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	1000	-282.71	1.06	12	0.63	-7.00	1864.00	5865	20240219	-66.26	1781	20240805	11.12	5865	-66.26	20240219	1781	11.12	20240805	6280	-68.49	20240219	1781	11.12	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
50	20241023	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1983	17	2	0.86	568852228	288023	37.56	1961	2010	1947	2555	1377	1966	1975.02	1.49	9940	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	1002	-283.29	1.06	12	0.57	-7.00	1864.00	5865	20240219	-66.19	1781	20240805	11.34	5865	-66.19	20240219	1781	11.34	20240805	6280	-68.42	20240219	1781	11.34	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
51	20241023	140431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1989	23	2	1.17	475029360	240983	31.42	1961	1999	1947	2555	1377	1966	1971.22	1.49	-5090	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	1005	-284.14	1.07	12	0.48	-7.00	1864.00	5865	20240219	-66.09	1781	20240805	11.68	5865	-66.09	20240219	1781	11.68	20240805	6280	-68.33	20240219	1781	11.68	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
52	20241023	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1976	10	2	0.51	371777782	188830	24.62	1961	1999	1947	2555	1377	1966	1968.85	1.49	-37635	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	998	-282.29	1.06	12	0.37	-7.00	1864.00	5865	20240219	-66.31	1781	20240805	10.95	5865	-66.31	20240219	1781	10.95	20240805	6280	-68.54	20240219	1781	10.95	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
53	20241023	120424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1992	26	2	1.32	277156818	140967	18.38	1961	1999	1947	2555	1377	1966	1966.11	1.49	-27387	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	1006	-284.57	1.07	12	0.28	-7.00	1864.00	5865	20240219	-66.04	1781	20240805	11.85	5865	-66.04	20240219	1781	11.85	20240805	6280	-68.28	20240219	1781	11.85	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
54	20241023	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1976	10	2	0.51	249196541	126873	16.54	1961	1999	1947	2555	1377	1966	1964.14	1.49	-34276	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	998	-282.29	1.06	12	0.25	-7.00	1864.00	5865	20240219	-66.31	1781	20240805	10.95	5865	-66.31	20240219	1781	10.95	20240805	6280	-68.54	20240219	1781	10.95	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
55	20241023	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1960	-6	5	-0.31	139956232	71070	9.27	1961	1999	1952	2555	1377	1966	1969.27	1.49	-13296	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	990	-280.00	1.05	12	0.14	-7.00	1864.00	5865	20240219	-66.58	1781	20240805	10.05	5865	-66.58	20240219	1781	10.05	20240805	6280	-68.79	20240219	1781	10.05	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
56	20241023	090423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1990	24	2	1.22	20890654	10555	1.38	1961	1999	1961	2555	1377	1966	1979.22	1.49	1623	2093	2029	1991	1927	1889	2010	1908	253	589	500	1210	1	1	50515380	1005	-284.29	1.07	12	0.02	-7.00	1864.00	5865	20240219	-66.07	1781	20240805	11.73	5865	-66.07	20240219	1781	11.73	20240805	6280	-68.31	20240219	1781	11.73	20240805	5.24	N	033230	500	252 억	750274	N	N	N	N
57	20241022	160419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1966	-84	5	-4.10	1509728691	760675	257.85	2035	2055	1953	2665	1435	2050	1984.72	1.21	139543	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	993	-280.86	1.05	12	1.51	-7.00	1864.00	5865	20240219	-66.48	1781	20240805	10.39	5865	-66.48	20240219	1781	10.39	20240805	6280	-68.69	20240219	1781	10.39	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
58	20241022	150424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1973	-77	5	-3.76	1218161595	612014	207.45	2035	2055	1953	2665	1435	2050	1990.41	1.21	30081	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	997	-281.86	1.06	12	1.21	-7.00	1864.00	5865	20240219	-66.36	1781	20240805	10.78	5865	-66.36	20240219	1781	10.78	20240805	6280	-68.58	20240219	1781	10.78	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
59	20241022	140425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1972	-78	5	-3.80	1113250589	558757	189.40	2035	2055	1953	2665	1435	2050	1992.37	1.21	30663	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	996	-281.71	1.06	12	1.11	-7.00	1864.00	5865	20240219	-66.38	1781	20240805	10.72	5865	-66.38	20240219	1781	10.72	20240805	6280	-68.60	20240219	1781	10.72	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
60	20241022	130424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1975	-75	5	-3.66	972253662	487164	165.13	2035	2055	1953	2665	1435	2050	1995.74	1.21	-1435	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	998	-282.14	1.06	12	0.96	-7.00	1864.00	5865	20240219	-66.33	1781	20240805	10.89	5865	-66.33	20240219	1781	10.89	20240805	6280	-68.55	20240219	1781	10.89	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
61	20241022	120424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1990	-60	5	-2.93	834649659	417633	141.56	2035	2055	1953	2665	1435	2050	1998.52	1.21	-32949	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	1005	-284.29	1.07	12	0.83	-7.00	1864.00	5865	20240219	-66.07	1781	20240805	11.73	5865	-66.07	20240219	1781	11.73	20240805	6280	-68.31	20240219	1781	11.73	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
62	20241022	110422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1990	-60	5	-2.93	738015420	368946	125.06	2035	2055	1953	2665	1435	2050	2000.33	1.21	-49487	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	1005	-284.29	1.07	12	0.73	-7.00	1864.00	5865	20240219	-66.07	1781	20240805	11.73	5865	-66.07	20240219	1781	11.73	20240805	6280	-68.31	20240219	1781	11.73	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
63	20241022	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1995	-55	5	-2.68	507731996	253095	85.79	2035	2055	1984	2665	1435	2050	2006.09	1.21	-25983	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	1	1	50515380	1008	-285.00	1.07	12	0.50	-7.00	1864.00	5865	20240219	-65.98	1781	20240805	12.02	5865	-65.98	20240219	1781	12.02	20240805	6280	-68.23	20240219	1781	12.02	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
64	20241022	090422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	-10	5	-0.49	34722720	17037	5.78	2035	2055	2035	2665	1435	2050	2038.08	1.21	4048	2096	2072	2056	2032	2016	2065	2025	253	615	500	1270	5	1	50515380	1031	-291.43	1.09	12	0.03	-7.00	1864.00	5865	20240219	-65.22	1781	20240805	14.54	5865	-65.22	20240219	1781	14.54	20240805	6280	-67.52	20240219	1781	14.54	20240805	5.24	N	033230	500	252 억	612273	N	N	N	N
65	20241021	160419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-10	5	-0.49	600790375	291777	97.19	2075	2080	2040	2675	1445	2060	2059.08	1.13	40649	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1036	-292.86	1.10	12	0.58	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
66	20241021	150421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	5	2	0.24	528887950	256734	85.51	2075	2080	2040	2675	1445	2060	2060.06	1.13	37994	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1043	-295.00	1.11	12	0.51	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
67	20241021	140423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	-5	5	-0.24	452587975	219678	73.17	2075	2080	2040	2675	1445	2060	2060.23	1.13	36493	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1038	-293.57	1.10	12	0.43	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
68	20241021	130421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	-5	5	-0.24	425341915	206454	68.77	2075	2080	2040	2675	1445	2060	2060.23	1.13	29770	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1038	-293.57	1.10	12	0.41	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
69	20241021	120422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	15	2	0.73	377019735	182930	60.93	2075	2080	2040	2675	1445	2060	2061.01	1.13	23638	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1048	-296.43	1.11	12	0.36	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
70	20241021	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	15	2	0.73	293369980	142313	47.40	2075	2080	2040	2675	1445	2060	2061.44	1.13	20652	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1048	-296.43	1.11	12	0.28	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
71	20241021	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	-5	5	-0.24	201171710	97662	32.53	2075	2080	2040	2675	1445	2060	2059.88	1.13	17457	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1038	-293.57	1.10	12	0.19	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
72	20241021	090419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	20	2	0.97	29049840	13981	4.66	2075	2080	2070	2675	1445	2060	2077.95	1.13	-738	2146	2102	2081	2037	2016	2092	2027	253	615	500	1270	5	1	50515380	1051	-297.14	1.12	12	0.03	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.19	N	033230	500	252 억	571624	N	N	N	N
73	20241018	160419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-55	5	-2.60	611772140	293423	127.72	2110	2125	2060	2745	1485	2115	2084.91	1.18	-26077	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1041	-294.29	1.11	12	0.58	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
74	20241018	150428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-55	5	-2.60	558218185	267471	116.42	2110	2125	2060	2745	1485	2115	2086.91	1.18	-27737	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1041	-294.29	1.11	12	0.53	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
75	20241018	140433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	-40	5	-1.89	432190680	206834	90.03	2110	2125	2065	2745	1485	2115	2089.42	1.18	-22468	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1048	-296.43	1.11	12	0.41	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
76	20241018	130421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	-20	5	-0.95	297110895	141674	61.67	2110	2125	2080	2745	1485	2115	2097.01	1.18	-19734	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1058	-299.29	1.12	12	0.28	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
77	20241018	120426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	-25	5	-1.18	208090205	99022	43.10	2110	2125	2090	2745	1485	2115	2101.30	1.18	-7407	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1056	-298.57	1.12	12	0.20	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
78	20241018	110425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-5	5	-0.24	123197800	58603	25.51	2110	2125	2095	2745	1485	2115	2102.00	1.18	-1860	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1066	-301.43	1.13	12	0.12	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
79	20241018	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	79354290	37740	16.43	2110	2125	2095	2745	1485	2115	2102.29	1.18	-859	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1061	-300.00	1.13	12	0.07	-7.00	1864.00	5865	20240219	-64.19	1781	20240805	17.91	5865	-64.19	20240219	1781	17.91	20240805	6280	-66.56	20240219	1781	17.91	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
80	20241018	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	0	3	0.00	15923015	7554	3.29	2110	2115	2095	2745	1485	2115	2106.68	1.18	1118	2158	2136	2118	2096	2078	2127	2087	253	630	500	1310	5	1	50515380	1068	-302.14	1.13	12	0.01	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.27	N	033230	500	252 억	597701	N	N	N	N
81	20241017	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	5	2	0.24	462739870	218613	63.70	2125	2140	2100	2740	1480	2110	2116.71	1.19	-3305	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1068	-302.14	1.13	12	0.43	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
82	20241017	150420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	0	3	0.00	394805840	186411	54.32	2125	2140	2100	2740	1480	2110	2117.93	1.19	-9350	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1066	-301.43	1.13	12	0.37	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
83	20241017	140421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2125	15	2	0.71	349696780	165068	48.10	2125	2140	2100	2740	1480	2110	2118.50	1.19	-6145	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1073	-303.57	1.14	12	0.33	-7.00	1864.00	5865	20240219	-63.77	1781	20240805	19.31	5865	-63.77	20240219	1781	19.31	20240805	6280	-66.16	20240219	1781	19.31	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
84	20241017	130419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2130	20	2	0.95	300918120	142033	41.39	2125	2140	2100	2740	1480	2110	2118.65	1.19	-4723	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1076	-304.29	1.14	12	0.28	-7.00	1864.00	5865	20240219	-63.68	1781	20240805	19.60	5865	-63.68	20240219	1781	19.60	20240805	6280	-66.08	20240219	1781	19.60	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
85	20241017	120421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	0	3	0.00	190024320	89899	26.20	2125	2125	2100	2740	1480	2110	2113.75	1.19	4955	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1066	-301.43	1.13	12	0.18	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
86	20241017	110421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	10	2	0.47	170153475	80499	23.46	2125	2125	2100	2740	1480	2110	2113.73	1.19	5603	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1071	-302.86	1.14	12	0.16	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
87	20241017	100423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-5	5	-0.24	99133900	46922	13.67	2125	2125	2100	2740	1480	2110	2112.74	1.19	-1552	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1063	-300.71	1.13	12	0.09	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
88	20241017	090418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	10	2	0.47	14218550	6694	1.95	2125	2125	2115	2740	1480	2110	2124.07	1.19	-694	2146	2127	2096	2077	2046	2137	2087	253	630	500	1300	5	1	50515380	1071	-302.86	1.14	12	0.01	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	5.22	N	033230	500	252 억	600628	N	N	N	N
89	20241016	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	15	2	0.72	710668390	339730	85.97	2085	2115	2065	2720	1470	2095	2091.85	1.17	11474	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1066	-301.43	1.13	12	0.67	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
90	20241016	150420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	0	3	0.00	641956375	307108	77.71	2085	2115	2065	2720	1470	2095	2090.32	1.17	1224	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1058	-299.29	1.12	12	0.61	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
91	20241016	140419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	-5	5	-0.24	533816735	255650	64.69	2085	2115	2065	2720	1470	2095	2088.07	1.17	10251	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1056	-298.57	1.12	12	0.51	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
92	20241016	130419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	-10	5	-0.48	455409890	218066	55.18	2085	2115	2065	2720	1470	2095	2088.40	1.17	12139	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1053	-297.86	1.12	12	0.43	-7.00	1864.00	5865	20240219	-64.45	1781	20240805	17.07	5865	-64.45	20240219	1781	17.07	20240805	6280	-66.80	20240219	1781	17.07	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
93	20241016	120418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	-15	5	-0.72	390335890	186756	47.26	2085	2115	2065	2720	1470	2095	2090.08	1.17	8389	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1051	-297.14	1.12	12	0.37	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
94	20241016	110418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	0	3	0.00	257019805	122676	31.04	2085	2115	2065	2720	1470	2095	2095.11	1.17	-761	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1058	-299.29	1.12	12	0.24	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
95	20241016	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	10	2	0.48	187640990	89550	22.66	2085	2115	2065	2720	1470	2095	2095.38	1.17	-4065	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1063	-300.71	1.13	12	0.18	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
96	20241016	090419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	0	3	0.00	33342450	16005	4.05	2085	2100	2065	2720	1470	2095	2083.07	1.17	-5829	2155	2125	2110	2080	2065	2117	2072	253	625	500	1290	5	1	50515380	1058	-299.29	1.12	12	0.03	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.22	N	033230	500	252 억	589154	N	N	N	N
97	20241015	160415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	-25	5	-1.18	821730520	389873	94.14	2115	2140	2095	2755	1485	2120	2107.73	1.18	-5120	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1058	-299.29	1.12	12	0.77	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
98	20241015	150419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-15	5	-0.71	726769270	344620	83.21	2115	2140	2095	2755	1485	2120	2108.90	1.18	-7592	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1063	-300.71	1.13	12	0.68	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
99	20241015	140418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	583299940	276314	66.72	2115	2140	2095	2755	1485	2120	2111.00	1.18	-10634	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1066	-301.43	1.13	12	0.55	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
100	20241015	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	538094825	254923	61.55	2115	2140	2095	2755	1485	2120	2110.81	1.18	-10191	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1066	-301.43	1.13	12	0.50	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
101	20241015	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	502808465	238177	57.51	2115	2140	2095	2755	1485	2120	2111.07	1.18	-7388	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1066	-301.43	1.13	12	0.47	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
102	20241015	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	326593865	154916	37.41	2115	2135	2095	2755	1485	2120	2108.19	1.18	-5129	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1066	-301.43	1.13	12	0.31	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
103	20241015	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-5	5	-0.24	159204600	75230	18.17	2115	2135	2105	2755	1485	2120	2116.23	1.18	-9131	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1068	-302.14	1.13	12	0.15	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
104	20241015	090417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	15	2	0.71	36732125	17363	4.19	2115	2135	2115	2755	1485	2120	2115.52	1.18	3514	2163	2141	2118	2096	2073	2130	2085	253	635	500	1310	5	1	50515380	1079	-305.00	1.15	12	0.03	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.23	N	033230	500	252 억	594272	N	N	N	N
105	20241014	160408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-15	5	-0.70	863708555	408861	108.48	2125	2140	2095	2775	1495	2135	2112.45	1.09	43326	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1071	-302.86	1.14	12	0.81	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
106	20241014	150413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-15	5	-0.70	802313620	379873	100.79	2125	2140	2095	2775	1495	2135	2112.06	1.09	43871	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1071	-302.86	1.14	12	0.75	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
107	20241014	140413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2125	-10	5	-0.47	767289800	363354	96.41	2125	2140	2095	2775	1495	2135	2111.69	1.09	40490	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1073	-303.57	1.14	12	0.72	-7.00	1864.00	5865	20240219	-63.77	1781	20240805	19.31	5865	-63.77	20240219	1781	19.31	20240805	6280	-66.16	20240219	1781	19.31	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
108	20241014	130413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	-35	5	-1.64	627969230	297358	78.90	2125	2140	2095	2775	1495	2135	2111.83	1.09	1270	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1061	-300.00	1.13	12	0.59	-7.00	1864.00	5865	20240219	-64.19	1781	20240805	17.91	5865	-64.19	20240219	1781	17.91	20240805	6280	-66.56	20240219	1781	17.91	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
109	20241014	120406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-30	5	-1.41	467349460	220949	58.62	2125	2140	2100	2775	1495	2135	2115.19	1.09	13502	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1063	-300.71	1.13	12	0.44	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
110	20241014	110410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-20	5	-0.94	340101875	160619	42.62	2125	2140	2100	2775	1495	2135	2117.44	1.09	19216	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1068	-302.14	1.13	12	0.32	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
111	20241014	100410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-15	5	-0.70	203234385	95916	25.45	2125	2140	2100	2775	1495	2135	2118.88	1.09	5069	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1071	-302.86	1.14	12	0.19	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
112	20241014	090412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	0	3	0.00	31812790	14960	3.97	2125	2140	2125	2775	1495	2135	2126.52	1.09	2277	2201	2167	2151	2117	2101	2160	2110	253	640	500	1320	5	1	50515380	1079	-305.00	1.15	12	0.03	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.15	N	033230	500	252 억	550325	N	N	N	N
113	20241011	160404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	-30	5	-1.39	796846475	368965	86.53	2150	2185	2135	2810	1520	2165	2159.88	1.20	-54590	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1079	-305.00	1.15	12	0.73	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
114	20241011	150409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2150	-15	5	-0.69	677126480	312977	73.40	2150	2185	2140	2810	1520	2165	2163.50	1.20	-42791	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1086	-307.14	1.15	12	0.62	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
115	20241011	140409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	0	3	0.00	527561885	243351	57.07	2150	2185	2145	2810	1520	2165	2167.91	1.20	-19818	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.48	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
116	20241011	130411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	0	3	0.00	384343340	177110	41.53	2150	2185	2145	2810	1520	2165	2170.08	1.20	5687	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.35	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
117	20241011	120409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	352058580	162231	38.04	2150	2185	2145	2810	1520	2165	2170.11	1.20	3177	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1096	-310.00	1.16	12	0.32	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
118	20241011	110407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	299821940	138145	32.40	2150	2185	2145	2810	1520	2165	2170.34	1.20	6336	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1099	-310.71	1.17	12	0.27	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
119	20241011	100414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	0	3	0.00	178895515	82582	19.37	2150	2175	2145	2810	1520	2165	2166.28	1.20	-1199	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.16	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
120	20241011	090410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	27665240	12830	3.01	2150	2175	2145	2810	1520	2165	2156.29	1.20	6283	2218	2191	2168	2141	2118	2180	2130	253	645	500	1340	5	1	50515380	1096	-310.00	1.16	12	0.03	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.03	N	033230	500	252 억	604758	N	N	N	N
121	20241010	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	-10	5	-0.46	880956130	407171	84.26	2185	2195	2145	2825	1525	2175	2163.58	1.34	-71088	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.81	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
122	20241010	150423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2150	-25	5	-1.15	786742935	363579	75.24	2185	2195	2145	2825	1525	2175	2163.88	1.34	-66737	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1086	-307.14	1.15	12	0.72	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
123	20241010	140420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	-10	5	-0.46	573048430	264305	54.70	2185	2195	2150	2825	1525	2175	2168.13	1.34	-48990	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.52	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
124	20241010	130419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	-20	5	-0.92	532006225	245293	50.76	2185	2195	2150	2825	1525	2175	2168.86	1.34	-42572	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1089	-307.86	1.16	12	0.49	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
125	20241010	120419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2160	-15	5	-0.69	434970815	200318	41.46	2185	2195	2160	2825	1525	2175	2171.40	1.34	-38954	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1091	-308.57	1.16	12	0.40	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
126	20241010	110418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	-5	5	-0.23	366730470	168841	34.94	2185	2195	2160	2825	1525	2175	2172.05	1.34	-37683	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1096	-310.00	1.16	12	0.33	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
127	20241010	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	-10	5	-0.46	279522580	128645	26.62	2185	2195	2165	2825	1525	2175	2172.82	1.34	-29808	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1094	-309.29	1.16	12	0.25	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
128	20241010	090418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	10	2	0.46	17076120	7812	1.62	2185	2195	2180	2825	1525	2175	2185.88	1.34	580	2248	2211	2188	2151	2128	2200	2140	253	650	500	1340	5	1	50515380	1104	-312.14	1.17	12	0.02	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	4.92	N	033230	500	252 억	676003	N	N	N	N
129	20241008	160416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	5	2	0.23	1040521210	475418	60.35	2180	2225	2165	2820	1520	2170	2188.71	1.37	-17384	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1099	-310.71	1.17	12	0.94	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
130	20241008	150419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	5	2	0.23	957031720	437044	55.48	2180	2225	2165	2820	1520	2170	2189.85	1.37	-16652	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1099	-310.71	1.17	12	0.87	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
131	20241008	140419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2180	10	2	0.46	853545090	389498	49.44	2180	2225	2165	2820	1520	2170	2191.48	1.37	-6754	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1101	-311.43	1.17	12	0.77	-7.00	1864.00	5865	20240219	-62.83	1781	20240805	22.40	5865	-62.83	20240219	1781	22.40	20240805	6280	-65.29	20240219	1781	22.40	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
132	20241008	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	5	2	0.23	810470900	369715	46.93	2180	2225	2165	2820	1520	2170	2192.23	1.37	186	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1099	-310.71	1.17	12	0.73	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
133	20241008	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	15	2	0.69	739611285	337184	42.80	2180	2225	2165	2820	1520	2170	2193.59	1.37	14310	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1104	-312.14	1.17	12	0.67	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
134	20241008	110417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	15	2	0.69	660944990	301096	38.22	2180	2225	2165	2820	1520	2170	2195.25	1.37	34210	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1104	-312.14	1.17	12	0.60	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
135	20241008	100418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2205	35	2	1.61	481672390	219171	27.82	2180	2225	2165	2820	1520	2170	2197.88	1.37	47165	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1114	-315.00	1.18	12	0.43	-7.00	1864.00	5865	20240219	-62.40	1781	20240805	23.81	5865	-62.40	20240219	1781	23.81	20240805	6280	-64.89	20240219	1781	23.81	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
136	20241008	090416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2190	20	2	0.92	103922175	47716	6.06	2180	2195	2165	2820	1520	2170	2178.17	1.37	2055	2310	2240	2195	2125	2080	2275	2160	253	650	500	1340	5	1	50515380	1106	-312.86	1.17	12	0.09	-7.00	1864.00	5865	20240219	-62.66	1781	20240805	22.96	5865	-62.66	20240219	1781	22.96	20240805	6280	-65.13	20240219	1781	22.96	20240805	5.12	N	033230	500	252 억	693791	N	N	N	N
137	20241007	160415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	15	2	0.70	1707284095	779530	108.90	2165	2265	2150	2800	1510	2155	2190.20	1.53	-79720	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1096	-310.00	1.16	12	1.54	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
138	20241007	150407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	20	2	0.93	1499948425	683786	95.52	2165	2265	2150	2800	1510	2155	2193.59	1.53	-108775	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1099	-310.71	1.17	12	1.35	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
139	20241007	140425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	0	3	0.00	573211745	264988	37.02	2165	2190	2150	2800	1510	2155	2163.16	1.53	-13897	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1089	-307.86	1.16	12	0.52	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
140	20241007	130410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	10	2	0.46	485152130	224265	31.33	2165	2190	2150	2800	1510	2155	2163.30	1.53	-27777	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1094	-309.29	1.16	12	0.44	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
141	20241007	120433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	15	2	0.70	453002525	209409	29.25	2165	2190	2150	2800	1510	2155	2163.24	1.53	-31341	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1096	-310.00	1.16	12	0.41	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
142	20241007	110406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	15	2	0.70	402839690	186230	26.02	2165	2190	2150	2800	1510	2155	2163.13	1.53	-37587	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1096	-310.00	1.16	12	0.37	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
143	20241007	100405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2170	15	2	0.70	379243210	175339	24.49	2165	2190	2150	2800	1510	2155	2162.91	1.53	-38379	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1096	-310.00	1.16	12	0.35	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
144	20241007	090343	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	20	2	0.93	27496665	12686	1.77	2165	2180	2165	2800	1510	2155	2167.48	1.53	-1522	2275	2215	2160	2100	2045	2245	2130	253	645	500	1330	5	1	50515380	1099	-310.71	1.17	12	0.03	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.31	N	033230	500	252 억	773553	N	N	N	N
145	20241004	160352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	45	2	2.13	1531955510	707942	98.52	2105	2220	2105	2740	1480	2110	2163.97	1.27	129313	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1089	-307.86	1.16	12	1.40	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
146	20241004	150354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2150	40	2	1.90	1418938390	655400	91.21	2105	2220	2105	2740	1480	2110	2165.00	1.27	106194	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1086	-307.14	1.15	12	1.30	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
147	20241004	140356	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	45	2	2.13	1262742505	583110	81.15	2105	2220	2105	2740	1480	2110	2165.53	1.27	109779	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1089	-307.86	1.16	12	1.15	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
148	20241004	130355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2175	65	2	3.08	1128779625	521184	72.53	2105	2220	2105	2740	1480	2110	2165.80	1.27	104683	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1099	-310.71	1.17	12	1.03	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
149	20241004	120353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2190	80	2	3.79	1026098285	473957	65.96	2105	2220	2105	2740	1480	2110	2164.96	1.27	103063	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1106	-312.86	1.17	12	0.94	-7.00	1864.00	5865	20240219	-62.66	1781	20240805	22.96	5865	-62.66	20240219	1781	22.96	20240805	6280	-65.13	20240219	1781	22.96	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
150	20241004	110353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2160	50	2	2.37	442358260	207354	28.86	2105	2170	2105	2740	1480	2110	2133.35	1.27	43781	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1091	-308.57	1.16	12	0.41	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
151	20241004	100352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	25	2	1.18	236344915	111557	15.53	2105	2140	2105	2740	1480	2110	2118.60	1.27	20265	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1079	-305.00	1.15	12	0.22	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
152	20241004	090350	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	0	3	0.00	55260420	26205	3.65	2105	2140	2105	2740	1480	2110	2108.77	1.27	5313	2183	2146	2123	2086	2063	2135	2075	253	630	500	1300	5	1	50515380	1066	-301.43	1.13	12	0.05	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.30	N	033230	500	252 억	643944	N	N	N	N
153	20241002	160350	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-70	5	-3.21	1478500490	696814	112.85	2130	2160	2100	2830	1530	2180	2121.20	1.20	39633	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1066	-301.43	1.13	12	1.38	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
154	20241002	150356	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-65	5	-2.98	1392003145	655848	106.22	2130	2160	2100	2830	1530	2180	2121.78	1.20	37148	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1068	-302.14	1.13	12	1.30	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
155	20241002	140354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	-45	5	-2.06	983669955	462684	74.93	2130	2160	2100	2830	1530	2180	2125.12	1.20	43071	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1079	-305.00	1.15	12	0.92	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
156	20241002	130353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	-25	5	-1.15	888572190	418170	67.72	2130	2160	2100	2830	1530	2180	2123.90	1.20	37495	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1089	-307.86	1.16	12	0.83	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
157	20241002	120350	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	-40	5	-1.83	822945035	387596	62.77	2130	2155	2100	2830	1530	2180	2122.08	1.20	38079	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1081	-305.71	1.15	12	0.77	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
158	20241002	110346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	-45	5	-2.06	683799055	322602	52.25	2130	2155	2100	2830	1530	2180	2118.20	1.20	30183	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1079	-305.00	1.15	12	0.64	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
159	20241002	100345	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2125	-55	5	-2.52	606104170	286193	46.35	2130	2155	2100	2830	1530	2180	2116.14	1.20	27009	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1073	-303.57	1.14	12	0.57	-7.00	1864.00	5865	20240219	-63.77	1781	20240805	19.31	5865	-63.77	20240219	1781	19.31	20240805	6280	-66.16	20240219	1781	19.31	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N
160	20241002	090344	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-65	5	-2.98	251176790	118422	19.18	2130	2155	2100	2830	1530	2180	2117.04	1.20	4005	2290	2235	2205	2150	2120	2220	2135	253	650	500	1350	5	1	50515380	1068	-302.14	1.13	12	0.23	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	5.36	N	033230	500	252 억	604431	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History