KissMeData/089600/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	160754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15360	50	2	0.33	53305230	3472	41.23	15310	15420	15240	19900	10720	15310	15352.89	5.55	37	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1777	10.63	0.80	12	0.03	1445.00	19122.00	26800	20240124	-42.69	15170	20240919	1.25	26800	-42.69	20240124	15170	1.25	20240919	26800	-42.69	20240124	15170	1.25	20240919	1.18	N	089600	500	59 억	641842	N	N	55	N	N
3	20241031	150804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	70	2	0.46	48738360	3175	37.70	15310	15420	15240	19900	10720	15310	15350.66	5.55	-28	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1779	10.64	0.80	12	0.03	1445.00	19122.00	26800	20240124	-42.61	15170	20240919	1.38	26800	-42.61	20240124	15170	1.38	20240919	26800	-42.61	20240124	15170	1.38	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
4	20241031	140803	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	70	2	0.46	40776180	2657	31.55	15310	15420	15240	19900	10720	15310	15346.70	5.55	-210	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1779	10.64	0.80	12	0.02	1445.00	19122.00	26800	20240124	-42.61	15170	20240919	1.38	26800	-42.61	20240124	15170	1.38	20240919	26800	-42.61	20240124	15170	1.38	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
5	20241031	130802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15390	80	2	0.52	36776940	2397	28.46	15310	15420	15240	19900	10720	15310	15342.90	5.55	-157	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1780	10.65	0.80	12	0.02	1445.00	19122.00	26800	20240124	-42.57	15170	20240919	1.45	26800	-42.57	20240124	15170	1.45	20240919	26800	-42.57	20240124	15170	1.45	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
6	20241031	120804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15370	60	2	0.39	18361790	1198	14.23	15310	15420	15240	19900	10720	15310	15327.04	5.55	-206	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1778	10.64	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.65	15170	20240919	1.32	26800	-42.65	20240124	15170	1.32	20240919	26800	-42.65	20240124	15170	1.32	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
7	20241031	110802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15340	30	2	0.20	14058340	918	10.90	15310	15420	15240	19900	10720	15310	15314.10	5.55	-89	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1775	10.62	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.76	15170	20240919	1.12	26800	-42.76	20240124	15170	1.12	20240919	26800	-42.76	20240124	15170	1.12	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
8	20241031	100802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15320	10	2	0.07	10759090	703	8.35	15310	15420	15240	19900	10720	15310	15304.54	5.55	-200	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1772	10.60	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.84	15170	20240919	0.99	26800	-42.84	20240124	15170	0.99	20240919	26800	-42.84	20240124	15170	0.99	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
9	20241031	090800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15270	-40	5	-0.26	2263030	148	1.76	15310	15310	15240	19900	10720	15310	15290.74	5.55	-130	15470	15390	15320	15240	15170	15385	15235	60	4590	500	11020	10	1	11568163	1766	10.57	0.80	12	0.00	1445.00	19122.00	26800	20240124	-43.02	15170	20240919	0.66	26800	-43.02	20240124	15170	0.66	20240919	26800	-43.02	20240124	15170	0.66	20240919	1.18	N	089600	500	59 억	641842	N	N	0	N	N
10	20241030	160758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15310	10	2	0.07	128790140	8408	47.48	15310	15400	15250	19890	10710	15300	15317.57	5.58	-2530	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1771	10.60	0.80	12	0.07	1445.00	19122.00	26800	20240124	-42.87	15170	20240919	0.92	26800	-42.87	20240124	15170	0.92	20240919	26800	-42.87	20240124	15170	0.92	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
11	20241030	150816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15310	10	2	0.07	122375750	7989	45.12	15310	15400	15250	19890	10710	15300	15318.03	5.58	-2463	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1771	10.60	0.80	12	0.07	1445.00	19122.00	26800	20240124	-42.87	15170	20240919	0.92	26800	-42.87	20240124	15170	0.92	20240919	26800	-42.87	20240124	15170	0.92	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
12	20241030	140801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-10	5	-0.07	113548430	7412	41.86	15310	15400	15250	19890	10710	15300	15319.54	5.58	-2288	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1769	10.58	0.80	12	0.06	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
13	20241030	130804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-10	5	-0.07	102196800	6670	37.67	15310	15400	15250	19890	10710	15300	15321.86	5.58	-2066	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1769	10.58	0.80	12	0.06	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
14	20241030	120815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-10	5	-0.07	90824610	5926	33.47	15310	15400	15250	19890	10710	15300	15326.46	5.58	-1730	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1769	10.58	0.80	12	0.05	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
15	20241030	110802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	-10	5	-0.07	82965950	5412	30.56	15310	15400	15250	19890	10710	15300	15330.00	5.58	-1453	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1769	10.58	0.80	12	0.05	1445.00	19122.00	26800	20240124	-42.95	15170	20240919	0.79	26800	-42.95	20240124	15170	0.79	20240919	26800	-42.95	20240124	15170	0.79	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
16	20241030	100800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	0	3	0.00	76267460	4974	28.09	15310	15400	15250	19890	10710	15300	15333.22	5.58	-1305	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1770	10.59	0.80	12	0.04	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
17	20241030	090803	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	0	3	0.00	11114650	726	4.10	15310	15350	15250	19890	10710	15300	15309.44	5.58	-623	15946	15622	15436	15112	14926	15530	15020	60	4590	500	11010	10	1	11568163	1770	10.59	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	645663	N	N	0	N	N
18	20241029	160735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	-130	5	-0.84	272114140	17707	208.44	15760	15760	15250	20050	10810	15430	15367.61	5.62	-1013	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1770	10.59	0.80	12	0.15	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
19	20241029	150747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	-130	5	-0.84	257471300	16750	197.17	15760	15760	15250	20050	10810	15430	15371.42	5.62	-884	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1770	10.59	0.80	12	0.14	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
20	20241029	140702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15300	-130	5	-0.84	198501500	12889	151.72	15760	15760	15290	20050	10810	15430	15400.85	5.62	-1139	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1770	10.59	0.80	12	0.11	1445.00	19122.00	26800	20240124	-42.91	15170	20240919	0.86	26800	-42.91	20240124	15170	0.86	20240919	26800	-42.91	20240124	15170	0.86	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
21	20241029	130741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15360	-70	5	-0.45	143972940	9328	109.81	15760	15760	15330	20050	10810	15430	15434.49	5.62	-1013	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1777	10.63	0.80	12	0.08	1445.00	19122.00	26800	20240124	-42.69	15170	20240919	1.25	26800	-42.69	20240124	15170	1.25	20240919	26800	-42.69	20240124	15170	1.25	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
22	20241029	120743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	-80	5	-0.52	129729880	8400	98.88	15760	15760	15340	20050	10810	15430	15444.03	5.62	-973	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1776	10.62	0.80	12	0.07	1445.00	19122.00	26800	20240124	-42.72	15170	20240919	1.19	26800	-42.72	20240124	15170	1.19	20240919	26800	-42.72	20240124	15170	1.19	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
23	20241029	110758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	-50	5	-0.32	100675220	6509	76.62	15760	15760	15370	20050	10810	15430	15467.08	5.62	-1082	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1779	10.64	0.80	12	0.06	1445.00	19122.00	26800	20240124	-42.61	15170	20240919	1.38	26800	-42.61	20240124	15170	1.38	20240919	26800	-42.61	20240124	15170	1.38	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
24	20241029	100740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	0	3	0.00	40578170	2606	30.68	15760	15760	15400	20050	10810	15430	15571.06	5.62	-795	15756	15592	15486	15322	15216	15675	15405	60	4620	500	11100	10	1	11568163	1785	10.68	0.81	12	0.02	1445.00	19122.00	26800	20240124	-42.43	15170	20240919	1.71	26800	-42.43	20240124	15170	1.71	20240919	26800	-42.43	20240124	15170	1.71	20240919	1.18	N	089600	500	59 억	649733	N	N	0	N	N
25	20241028	160732	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	10	2	0.06	128025610	8295	50.50	15410	15650	15380	20000	10800	15420	15434.07	5.63	1589	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1785	10.68	0.81	12	0.07	1445.00	19122.00	26800	20240124	-42.43	15170	20240919	1.71	26800	-42.43	20240124	15170	1.71	20240919	26800	-42.43	20240124	15170	1.71	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
26	20241028	150739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15470	50	2	0.32	117531260	7615	46.36	15410	15650	15380	20000	10800	15420	15434.18	5.63	1537	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1790	10.71	0.81	12	0.07	1445.00	19122.00	26800	20240124	-42.28	15170	20240919	1.98	26800	-42.28	20240124	15170	1.98	20240919	26800	-42.28	20240124	15170	1.98	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
27	20241028	140740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15440	20	2	0.13	92597770	6000	36.53	15410	15650	15380	20000	10800	15420	15432.96	5.63	882	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1786	10.69	0.81	12	0.05	1445.00	19122.00	26800	20240124	-42.39	15170	20240919	1.78	26800	-42.39	20240124	15170	1.78	20240919	26800	-42.39	20240124	15170	1.78	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
28	20241028	130737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	-40	5	-0.26	79304810	5140	31.29	15410	15650	15380	20000	10800	15420	15428.95	5.63	539	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1779	10.64	0.80	12	0.04	1445.00	19122.00	26800	20240124	-42.61	15170	20240919	1.38	26800	-42.61	20240124	15170	1.38	20240919	26800	-42.61	20240124	15170	1.38	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
29	20241028	120737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	0	3	0.00	37198890	2408	14.66	15410	15650	15410	20000	10800	15420	15448.04	5.63	328	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1784	10.67	0.81	12	0.02	1445.00	19122.00	26800	20240124	-42.46	15170	20240919	1.65	26800	-42.46	20240124	15170	1.65	20240919	26800	-42.46	20240124	15170	1.65	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
30	20241028	110635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15450	30	2	0.19	33740060	2184	13.30	15410	15650	15410	20000	10800	15420	15448.75	5.63	334	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1787	10.69	0.81	12	0.02	1445.00	19122.00	26800	20240124	-42.35	15170	20240919	1.85	26800	-42.35	20240124	15170	1.85	20240919	26800	-42.35	20240124	15170	1.85	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
31	20241028	100733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15440	20	2	0.13	22507760	1457	8.87	15410	15650	15410	20000	10800	15420	15448.02	5.63	63	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1786	10.69	0.81	12	0.01	1445.00	19122.00	26800	20240124	-42.39	15170	20240919	1.78	26800	-42.39	20240124	15170	1.78	20240919	26800	-42.39	20240124	15170	1.78	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
32	20241028	090733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15650	230	2	1.49	2344280	152	0.93	15410	15650	15410	20000	10800	15420	15422.89	5.63	-22	16060	15740	15570	15250	15080	15655	15165	60	4580	500	11100	10	1	11568163	1810	10.83	0.82	12	0.00	1445.00	19122.00	26800	20240124	-41.60	15170	20240919	3.16	26800	-41.60	20240124	15170	3.16	20240919	26800	-41.60	20240124	15170	3.16	20240919	1.17	N	089600	500	59 억	651066	N	N	0	N	N
33	20241025	160731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	-160	5	-1.03	250874410	16212	206.15	15890	15890	15400	20250	10910	15580	15474.62	5.65	584	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1784	10.67	0.81	12	0.14	1445.00	19122.00	26800	20240124	-42.46	15170	20240919	1.65	26800	-42.46	20240124	15170	1.65	20240919	26800	-42.46	20240124	15170	1.65	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
34	20241025	150737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15510	-70	5	-0.45	242474210	15668	199.24	15890	15890	15400	20250	10910	15580	15475.76	5.65	469	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1794	10.73	0.81	12	0.14	1445.00	19122.00	26800	20240124	-42.13	15170	20240919	2.24	26800	-42.13	20240124	15170	2.24	20240919	26800	-42.13	20240124	15170	2.24	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
35	20241025	140735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	-150	5	-0.96	201186870	12992	165.21	15890	15890	15400	20250	10910	15580	15485.44	5.65	-48	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1785	10.68	0.81	12	0.11	1445.00	19122.00	26800	20240124	-42.43	15170	20240919	1.71	26800	-42.43	20240124	15170	1.71	20240919	26800	-42.43	20240124	15170	1.71	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
36	20241025	130736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	-170	5	-1.09	182984820	11817	150.27	15890	15890	15400	20250	10910	15580	15484.88	5.65	-465	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1783	10.66	0.81	12	0.10	1445.00	19122.00	26800	20240124	-42.50	15170	20240919	1.58	26800	-42.50	20240124	15170	1.58	20240919	26800	-42.50	20240124	15170	1.58	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
37	20241025	120739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	-160	5	-1.03	133304200	8601	109.37	15890	15890	15400	20250	10910	15580	15498.69	5.65	-782	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1784	10.67	0.81	12	0.07	1445.00	19122.00	26800	20240124	-42.46	15170	20240919	1.65	26800	-42.46	20240124	15170	1.65	20240919	26800	-42.46	20240124	15170	1.65	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
38	20241025	110733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15480	-100	5	-0.64	100436580	6471	82.29	15890	15890	15480	20250	10910	15580	15521.03	5.65	-788	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1791	10.71	0.81	12	0.06	1445.00	19122.00	26800	20240124	-42.24	15170	20240919	2.04	26800	-42.24	20240124	15170	2.04	20240919	26800	-42.24	20240124	15170	2.04	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
39	20241025	100736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15520	-60	5	-0.39	58898760	3792	48.22	15890	15890	15500	20250	10910	15580	15532.37	5.65	-283	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1795	10.74	0.81	12	0.03	1445.00	19122.00	26800	20240124	-42.09	15170	20240919	2.31	26800	-42.09	20240124	15170	2.31	20240919	26800	-42.09	20240124	15170	2.31	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
40	20241025	090736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	290	2	1.86	157270	10	0.13	15890	15890	15580	20250	10910	15580	15727.00	5.65	-6	16006	15792	15686	15472	15366	15740	15420	60	4670	500	11210	10	1	11568163	1836	10.98	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.78	15170	20240919	4.61	26800	-40.78	20240124	15170	4.61	20240919	26800	-40.78	20240124	15170	4.61	20240919	1.19	N	089600	500	59 억	653975	N	N	0	N	N
41	20241024	160722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15580	-150	5	-0.95	122870630	7864	91.47	15900	15900	15580	20400	11020	15730	15624.44	5.67	-252	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1802	10.78	0.81	12	0.07	1445.00	19122.00	26800	20240124	-41.87	15170	20240919	2.70	26800	-41.87	20240124	15170	2.70	20240919	26800	-41.87	20240124	15170	2.70	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
42	20241024	150728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15600	-130	5	-0.83	109966060	7036	81.84	15900	15900	15590	20400	11020	15730	15629.06	5.67	-94	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1805	10.80	0.82	12	0.06	1445.00	19122.00	26800	20240124	-41.79	15170	20240919	2.83	26800	-41.79	20240124	15170	2.83	20240919	26800	-41.79	20240124	15170	2.83	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
43	20241024	140715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15610	-120	5	-0.76	94620880	6053	70.41	15900	15900	15590	20400	11020	15730	15632.06	5.67	-345	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1806	10.80	0.82	12	0.05	1445.00	19122.00	26800	20240124	-41.75	15170	20240919	2.90	26800	-41.75	20240124	15170	2.90	20240919	26800	-41.75	20240124	15170	2.90	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
44	20241024	130727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15630	-100	5	-0.64	76721110	4907	57.08	15900	15900	15600	20400	11020	15730	15635.03	5.67	-347	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1808	10.82	0.82	12	0.04	1445.00	19122.00	26800	20240124	-41.68	15170	20240919	3.03	26800	-41.68	20240124	15170	3.03	20240919	26800	-41.68	20240124	15170	3.03	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
45	20241024	120725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15670	-60	5	-0.38	69093530	4419	51.40	15900	15900	15600	20400	11020	15730	15635.56	5.67	-344	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1813	10.84	0.82	12	0.04	1445.00	19122.00	26800	20240124	-41.53	15170	20240919	3.30	26800	-41.53	20240124	15170	3.30	20240919	26800	-41.53	20240124	15170	3.30	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
46	20241024	110728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15630	-100	5	-0.64	23573040	1507	17.53	15900	15900	15600	20400	11020	15730	15642.36	5.67	-186	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1808	10.82	0.82	12	0.01	1445.00	19122.00	26800	20240124	-41.68	15170	20240919	3.03	26800	-41.68	20240124	15170	3.03	20240919	26800	-41.68	20240124	15170	3.03	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
47	20241024	100729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15730	0	3	0.00	9364880	599	6.97	15900	15900	15600	20400	11020	15730	15634.19	5.67	-155	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1820	10.89	0.82	12	0.01	1445.00	19122.00	26800	20240124	-41.31	15170	20240919	3.69	26800	-41.31	20240124	15170	3.69	20240919	26800	-41.31	20240124	15170	3.69	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
48	20241024	090755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15720	-10	5	-0.06	221370	14	0.16	15900	15900	15720	20400	11020	15730	15812.14	5.67	-8	16170	15950	15750	15530	15330	15850	15430	60	4670	500	11320	10	1	11568163	1819	10.88	0.82	12	0.00	1445.00	19122.00	26800	20240124	-41.34	15170	20240919	3.63	26800	-41.34	20240124	15170	3.63	20240919	26800	-41.34	20240124	15170	3.63	20240919	1.22	N	089600	500	59 억	655913	N	N	0	N	N
49	20241023	160727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15730	-20	5	-0.13	134486520	8587	34.47	15970	15970	15550	20450	11030	15750	15661.63	5.68	114	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1820	10.89	0.82	12	0.07	1445.00	19122.00	26800	20240124	-41.31	15170	20240919	3.69	26800	-41.31	20240124	15170	3.69	20240919	26800	-41.31	20240124	15170	3.69	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
50	20241023	150741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15840	90	2	0.57	125276340	8002	32.12	15970	15970	15550	20450	11030	15750	15655.63	5.68	210	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1832	10.96	0.83	12	0.07	1445.00	19122.00	26800	20240124	-40.90	15170	20240919	4.42	26800	-40.90	20240124	15170	4.42	20240919	26800	-40.90	20240124	15170	4.42	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
51	20241023	140745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15780	30	2	0.19	116507080	7448	29.89	15970	15970	15550	20450	11030	15750	15642.73	5.68	241	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1825	10.92	0.83	12	0.06	1445.00	19122.00	26800	20240124	-41.12	15170	20240919	4.02	26800	-41.12	20240124	15170	4.02	20240919	26800	-41.12	20240124	15170	4.02	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
52	20241023	130732	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15660	-90	5	-0.57	98385710	6295	25.27	15970	15970	15550	20450	11030	15750	15629.18	5.68	-49	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1812	10.84	0.82	12	0.05	1445.00	19122.00	26800	20240124	-41.57	15170	20240919	3.23	26800	-41.57	20240124	15170	3.23	20240919	26800	-41.57	20240124	15170	3.23	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
53	20241023	120728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15760	10	2	0.06	91010710	5824	23.38	15970	15970	15550	20450	11030	15750	15626.84	5.68	-185	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1823	10.91	0.82	12	0.05	1445.00	19122.00	26800	20240124	-41.19	15170	20240919	3.89	26800	-41.19	20240124	15170	3.89	20240919	26800	-41.19	20240124	15170	3.89	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
54	20241023	110725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15700	-50	5	-0.32	58199740	3724	14.95	15970	15970	15560	20450	11030	15750	15628.29	5.68	-235	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1816	10.87	0.82	12	0.03	1445.00	19122.00	26800	20240124	-41.42	15170	20240919	3.49	26800	-41.42	20240124	15170	3.49	20240919	26800	-41.42	20240124	15170	3.49	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
55	20241023	100729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15650	-100	5	-0.63	15939590	1017	4.08	15970	15970	15650	20450	11030	15750	15673.15	5.68	-229	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1810	10.83	0.82	12	0.01	1445.00	19122.00	26800	20240124	-41.60	15170	20240919	3.16	26800	-41.60	20240124	15170	3.16	20240919	26800	-41.60	20240124	15170	3.16	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
56	20241023	090729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15860	110	2	0.70	127240	8	0.03	15970	15970	15830	20450	11030	15750	15905.00	5.68	0	16463	16106	15903	15546	15343	16005	15445	60	4700	500	11340	10	1	11568163	1835	10.98	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.82	15170	20240919	4.55	26800	-40.82	20240124	15170	4.55	20240919	26800	-40.82	20240124	15170	4.55	20240919	1.19	N	089600	500	59 억	656677	N	N	0	N	N
57	20241022	160719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15750	-440	5	-2.72	394460410	24867	313.50	16060	16260	15700	21000	11340	16190	15863.16	5.72	-6402	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1822	10.90	0.82	12	0.21	1445.00	19122.00	26800	20240124	-41.23	15170	20240919	3.82	26800	-41.23	20240124	15170	3.82	20240919	26800	-41.23	20240124	15170	3.82	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
58	20241022	150729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15770	-420	5	-2.59	379076040	23890	301.19	16060	16260	15700	21000	11340	16190	15867.56	5.72	-6287	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1824	10.91	0.82	12	0.21	1445.00	19122.00	26800	20240124	-41.16	15170	20240919	3.96	26800	-41.16	20240124	15170	3.96	20240919	26800	-41.16	20240124	15170	3.96	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
59	20241022	140728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15810	-380	5	-2.35	369148090	23262	293.27	16060	16260	15700	21000	11340	16190	15869.15	5.72	-6341	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1829	10.94	0.83	12	0.20	1445.00	19122.00	26800	20240124	-41.01	15170	20240919	4.22	26800	-41.01	20240124	15170	4.22	20240919	26800	-41.01	20240124	15170	4.22	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
60	20241022	130729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15800	-390	5	-2.41	357827350	22546	284.24	16060	16260	15700	21000	11340	16190	15870.99	5.72	-6032	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1828	10.93	0.83	12	0.19	1445.00	19122.00	26800	20240124	-41.04	15170	20240919	4.15	26800	-41.04	20240124	15170	4.15	20240919	26800	-41.04	20240124	15170	4.15	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
61	20241022	120727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15820	-370	5	-2.29	93498950	5868	73.98	16060	16260	15790	21000	11340	16190	15933.70	5.72	-177	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1830	10.95	0.83	12	0.05	1445.00	19122.00	26800	20240124	-40.97	15170	20240919	4.28	26800	-40.97	20240124	15170	4.28	20240919	26800	-40.97	20240124	15170	4.28	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
62	20241022	110723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15830	-360	5	-2.22	81053300	5081	64.06	16060	16260	15790	21000	11340	16190	15952.23	5.72	147	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1831	10.96	0.83	12	0.04	1445.00	19122.00	26800	20240124	-40.93	15170	20240919	4.35	26800	-40.93	20240124	15170	4.35	20240919	26800	-40.93	20240124	15170	4.35	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
63	20241022	100725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-230	5	-1.42	30342100	1881	23.71	16060	16260	15950	21000	11340	16190	16130.83	5.72	-387	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1846	11.04	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.45	15170	20240919	5.21	26800	-40.45	20240124	15170	5.21	20240919	26800	-40.45	20240124	15170	5.21	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
64	20241022	090724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16070	-120	5	-0.74	549980	34	0.43	16060	16260	16060	21000	11340	16190	16175.88	5.72	4	16503	16346	16203	16046	15903	16275	15975	60	4810	500	11650	10	1	11568163	1859	11.12	0.84	12	0.00	1445.00	19122.00	26800	20240124	-40.04	15170	20240919	5.93	26800	-40.04	20240124	15170	5.93	20240919	26800	-40.04	20240124	15170	5.93	20240919	1.15	N	089600	500	59 억	661746	N	N	0	N	N
65	20241021	160718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16190	30	2	0.19	126756190	7839	75.85	16220	16360	16060	21000	11320	16160	16169.94	5.72	-509	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1873	11.20	0.85	12	0.07	1445.00	19122.00	26800	20240124	-39.59	15170	20240919	6.72	26800	-39.59	20240124	15170	6.72	20240919	26800	-39.59	20240124	15170	6.72	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
66	20241021	150723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	80	2	0.50	125703770	7774	75.22	16220	16360	16060	21000	11320	16160	16169.77	5.72	-463	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1879	11.24	0.85	12	0.07	1445.00	19122.00	26800	20240124	-39.40	15170	20240919	7.05	26800	-39.40	20240124	15170	7.05	20240919	26800	-39.40	20240124	15170	7.05	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
67	20241021	140725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	0	3	0.00	113058310	6992	67.65	16220	16360	16060	21000	11320	16160	16169.67	5.72	-622	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1869	11.18	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
68	20241021	130722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	0	3	0.00	104810760	6482	62.72	16220	16360	16060	21000	11320	16160	16169.51	5.72	-651	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1869	11.18	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
69	20241021	120723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	0	3	0.00	65578100	4057	39.25	16220	16360	16060	21000	11320	16160	16164.19	5.72	-63	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1869	11.18	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
70	20241021	110719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16150	-10	5	-0.06	54510590	3372	32.63	16220	16360	16060	21000	11320	16160	16165.66	5.72	-237	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1868	11.18	0.84	12	0.03	1445.00	19122.00	26800	20240124	-39.74	15170	20240919	6.46	26800	-39.74	20240124	15170	6.46	20240919	26800	-39.74	20240124	15170	6.46	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
71	20241021	100722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16180	20	2	0.12	46228730	2859	27.66	16220	16360	16060	21000	11320	16160	16169.55	5.72	-158	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1872	11.20	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.63	15170	20240919	6.66	26800	-39.63	20240124	15170	6.66	20240919	26800	-39.63	20240124	15170	6.66	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
72	20241021	090719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16310	150	2	0.93	3436320	212	2.05	16220	16360	16180	21000	11320	16160	16209.06	5.72	-2	16433	16296	16183	16046	15933	16365	16115	60	4840	500	11630	10	1	11568163	1887	11.29	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.14	15170	20240919	7.51	26800	-39.14	20240124	15170	7.51	20240919	26800	-39.14	20240124	15170	7.51	20240919	1.14	N	089600	500	59 억	662272	N	N	0	N	N
73	20241018	160719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	110	2	0.69	167555930	10335	297.32	16080	16320	16070	20850	11240	16050	16212.48	5.74	-1702	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1869	11.18	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
74	20241018	150739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16170	120	2	0.75	162488260	10022	288.32	16080	16320	16070	20850	11240	16050	16213.16	5.74	-1655	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1871	11.19	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.66	15170	20240919	6.59	26800	-39.66	20240124	15170	6.59	20240919	26800	-39.66	20240124	15170	6.59	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
75	20241018	140738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16190	140	2	0.87	106628180	6577	189.21	16080	16320	16070	20850	11240	16050	16212.28	5.74	-1517	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1873	11.20	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.59	15170	20240919	6.72	26800	-39.59	20240124	15170	6.72	20240919	26800	-39.59	20240124	15170	6.72	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
76	20241018	130725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	110	2	0.69	103881670	6407	184.32	16080	16320	16070	20850	11240	16050	16213.78	5.74	-1468	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1869	11.18	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
77	20241018	120734	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16180	130	2	0.81	101320250	6249	179.78	16080	16320	16070	20850	11240	16050	16213.83	5.74	-1494	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1872	11.20	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.63	15170	20240919	6.66	26800	-39.63	20240124	15170	6.66	20240919	26800	-39.63	20240124	15170	6.66	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
78	20241018	110728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16130	80	2	0.50	26296550	1628	46.84	16080	16240	16070	20850	11240	16050	16152.67	5.74	-344	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1866	11.16	0.84	12	0.01	1445.00	19122.00	26800	20240124	-39.81	15170	20240919	6.33	26800	-39.81	20240124	15170	6.33	20240919	26800	-39.81	20240124	15170	6.33	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
79	20241018	100720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16130	80	2	0.50	19805660	1226	35.27	16080	16240	16070	20850	11240	16050	16154.70	5.74	-131	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1866	11.16	0.84	12	0.01	1445.00	19122.00	26800	20240124	-39.81	15170	20240919	6.33	26800	-39.81	20240124	15170	6.33	20240919	26800	-39.81	20240124	15170	6.33	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
80	20241018	090723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16100	50	2	0.31	3908190	243	6.99	16080	16240	16080	20850	11240	16050	16083.09	5.74	-33	16276	16162	16106	15992	15936	16135	15965	60	4800	500	11550	10	1	11568163	1862	11.14	0.84	12	0.00	1445.00	19122.00	26800	20240124	-39.93	15170	20240919	6.13	26800	-39.93	20240124	15170	6.13	20240919	26800	-39.93	20240124	15170	6.13	20240919	1.15	N	089600	500	59 억	663994	N	N	0	N	N
81	20241017	160722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	-180	5	-1.11	46590400	2893	14.48	16220	16220	16050	21050	11370	16230	16104.55	5.75	-534	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1857	11.11	0.84	12	0.03	1445.00	19122.00	26800	20240124	-40.11	15170	20240919	5.80	26800	-40.11	20240124	15170	5.80	20240919	26800	-40.11	20240124	15170	5.80	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
82	20241017	150724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16060	-170	5	-1.05	40184340	2494	12.48	16220	16220	16050	21050	11370	16230	16112.41	5.75	-527	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1858	11.11	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.07	15170	20240919	5.87	26800	-40.07	20240124	15170	5.87	20240919	26800	-40.07	20240124	15170	5.87	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
83	20241017	140725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16070	-160	5	-0.99	30663600	1901	9.51	16220	16220	16060	21050	11370	16230	16130.25	5.75	-476	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1859	11.12	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.04	15170	20240919	5.93	26800	-40.04	20240124	15170	5.93	20240919	26800	-40.04	20240124	15170	5.93	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
84	20241017	130722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	-70	5	-0.43	16403670	1016	5.09	16220	16220	16060	21050	11370	16230	16145.34	5.75	-106	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1869	11.18	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
85	20241017	120724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16150	-80	5	-0.49	14827280	918	4.59	16220	16220	16060	21050	11370	16230	16151.72	5.75	-128	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1868	11.18	0.84	12	0.01	1445.00	19122.00	26800	20240124	-39.74	15170	20240919	6.46	26800	-39.74	20240124	15170	6.46	20240919	26800	-39.74	20240124	15170	6.46	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
86	20241017	110725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	-70	5	-0.43	6511760	402	2.01	16220	16220	16100	21050	11370	16230	16198.41	5.75	58	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1869	11.18	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
87	20241017	100724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	-20	5	-0.12	1749450	108	0.54	16220	16220	16100	21050	11370	16230	16198.61	5.75	30	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1875	11.22	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.51	15170	20240919	6.86	26800	-39.51	20240124	15170	6.86	20240919	26800	-39.51	20240124	15170	6.86	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
88	20241017	090718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16220	-10	5	-0.06	145920	9	0.05	16220	16220	16210	21050	11370	16230	16213.33	5.75	-2	16576	16402	16106	15932	15636	16490	16020	60	4820	500	11680	10	1	11568163	1876	11.22	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.48	15170	20240919	6.92	26800	-39.48	20240124	15170	6.92	20240919	26800	-39.48	20240124	15170	6.92	20240919	1.15	N	089600	500	59 억	664600	N	N	6	N	N
89	20241016	160715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	240	2	1.50	321116840	19979	227.99	15980	16280	15810	20750	11200	15990	16072.71	5.69	7888	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1878	11.23	0.85	12	0.17	1445.00	19122.00	26800	20240124	-39.44	15170	20240919	6.99	26800	-39.44	20240124	15170	6.99	20240919	26800	-39.44	20240124	15170	6.99	20240919	1.15	N	089600	500	59 억	658729	N	N	6	N	N
90	20241016	150719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	270	2	1.69	317164370	19736	225.22	15980	16280	15810	20750	11200	15990	16070.35	5.69	7887	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1881	11.25	0.85	12	0.17	1445.00	19122.00	26800	20240124	-39.33	15170	20240919	7.19	26800	-39.33	20240124	15170	7.19	20240919	26800	-39.33	20240124	15170	7.19	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
91	20241016	140719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15990	0	3	0.00	116709170	7348	83.85	15980	16000	15810	20750	11200	15990	15883.12	5.69	2361	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1850	11.07	0.84	12	0.06	1445.00	19122.00	26800	20240124	-40.34	15170	20240919	5.41	26800	-40.34	20240124	15170	5.41	20240919	26800	-40.34	20240124	15170	5.41	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
92	20241016	130717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15860	-130	5	-0.81	24303600	1532	17.48	15980	16000	15810	20750	11200	15990	15863.97	5.69	37	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1835	10.98	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.82	15170	20240919	4.55	26800	-40.82	20240124	15170	4.55	20240919	26800	-40.82	20240124	15170	4.55	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
93	20241016	120717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15900	-90	5	-0.56	21653650	1365	15.58	15980	16000	15810	20750	11200	15990	15863.48	5.69	37	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1839	11.00	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.67	15170	20240919	4.81	26800	-40.67	20240124	15170	4.81	20240919	26800	-40.67	20240124	15170	4.81	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
94	20241016	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15900	-90	5	-0.56	13854250	874	9.97	15980	16000	15810	20750	11200	15990	15851.54	5.69	74	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1839	11.00	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.67	15170	20240919	4.81	26800	-40.67	20240124	15170	4.81	20240919	26800	-40.67	20240124	15170	4.81	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
95	20241016	100716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	-60	5	-0.38	11500520	726	8.28	15980	16000	15810	20750	11200	15990	15840.94	5.69	51	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1843	11.02	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.56	15170	20240919	5.01	26800	-40.56	20240124	15170	5.01	20240919	26800	-40.56	20240124	15170	5.01	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
96	20241016	090718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	10	2	0.06	63960	4	0.05	15980	16000	15980	20750	11200	15990	15990.00	5.69	0	16150	16070	15960	15880	15770	16015	15825	60	4760	500	11510	10	1	11568163	1851	11.07	0.84	12	0.00	1445.00	19122.00	26800	20240124	-40.30	15170	20240919	5.47	26800	-40.30	20240124	15170	5.47	20240919	26800	-40.30	20240124	15170	5.47	20240919	1.15	N	089600	500	59 억	658729	N	N	2	N	N
97	20241015	160712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15990	-10	5	-0.06	139004240	8732	126.81	16000	16040	15850	20800	11200	16000	15918.95	5.70	-289	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1850	11.07	0.84	12	0.08	1445.00	19122.00	26800	20240124	-40.34	15170	20240919	5.41	26800	-40.34	20240124	15170	5.41	20240919	26800	-40.34	20240124	15170	5.41	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
98	20241015	150720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	-130	5	-0.81	126887010	7973	115.79	16000	16040	15850	20800	11200	16000	15914.59	5.70	-229	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1836	10.98	0.83	12	0.07	1445.00	19122.00	26800	20240124	-40.78	15170	20240919	4.61	26800	-40.78	20240124	15170	4.61	20240919	26800	-40.78	20240124	15170	4.61	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
99	20241015	140718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15880	-120	5	-0.75	82175380	5154	74.85	16000	16040	15880	20800	11200	16000	15944.00	5.70	-124	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1837	10.99	0.83	12	0.04	1445.00	19122.00	26800	20240124	-40.75	15170	20240919	4.68	26800	-40.75	20240124	15170	4.68	20240919	26800	-40.75	20240124	15170	4.68	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
100	20241015	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15910	-90	5	-0.56	66230050	4151	60.28	16000	16040	15910	20800	11200	16000	15955.20	5.70	-90	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1840	11.01	0.83	12	0.04	1445.00	19122.00	26800	20240124	-40.63	15170	20240919	4.88	26800	-40.63	20240124	15170	4.88	20240919	26800	-40.63	20240124	15170	4.88	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
101	20241015	120716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-40	5	-0.25	48464390	3035	44.07	16000	16040	15930	20800	11200	16000	15968.50	5.70	-25	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1846	11.04	0.83	12	0.03	1445.00	19122.00	26800	20240124	-40.45	15170	20240919	5.21	26800	-40.45	20240124	15170	5.21	20240919	26800	-40.45	20240124	15170	5.21	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
102	20241015	110724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	-70	5	-0.44	46821780	2932	42.58	16000	16040	15930	20800	11200	16000	15969.23	5.70	10	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1843	11.02	0.83	12	0.03	1445.00	19122.00	26800	20240124	-40.56	15170	20240919	5.01	26800	-40.56	20240124	15170	5.01	20240919	26800	-40.56	20240124	15170	5.01	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
103	20241015	100718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-40	5	-0.25	41972420	2628	38.16	16000	16040	15940	20800	11200	16000	15971.24	5.70	9	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1846	11.04	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.45	15170	20240919	5.21	26800	-40.45	20240124	15170	5.21	20240919	26800	-40.45	20240124	15170	5.21	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
104	20241015	090715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16040	40	2	0.25	10304180	643	9.34	16000	16040	16000	20800	11200	16000	16025.16	5.70	115	16413	16206	16033	15826	15653	16120	15740	60	4800	500	11520	10	1	11568163	1856	11.10	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.16	N	089600	500	59 억	658821	N	N	2	N	N
105	20241014	160658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-190	5	-1.17	108413870	6791	186.51	16180	16240	15860	21000	11340	16190	15964.34	5.70	-404	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1851	11.07	0.84	12	0.06	1445.00	19122.00	26800	20240124	-40.30	15170	20240919	5.47	26800	-40.30	20240124	15170	5.47	20240919	26800	-40.30	20240124	15170	5.47	20240919	1.16	N	089600	500	59 억	659184	N	N	2	N	N
106	20241014	150708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-240	5	-1.48	103309980	6472	177.75	16180	16240	15860	21000	11340	16190	15962.61	5.70	-371	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1845	11.04	0.83	12	0.06	1445.00	19122.00	26800	20240124	-40.49	15170	20240919	5.14	26800	-40.49	20240124	15170	5.14	20240919	26800	-40.49	20240124	15170	5.14	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
107	20241014	140708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-240	5	-1.48	97600800	6114	167.92	16180	16240	15860	21000	11340	16190	15963.49	5.70	-367	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1845	11.04	0.83	12	0.05	1445.00	19122.00	26800	20240124	-40.49	15170	20240919	5.14	26800	-40.49	20240124	15170	5.14	20240919	26800	-40.49	20240124	15170	5.14	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
108	20241014	130707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15870	-320	5	-1.98	71751940	4491	123.35	16180	16240	15860	21000	11340	16190	15976.83	5.70	-350	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1836	10.98	0.83	12	0.04	1445.00	19122.00	26800	20240124	-40.78	15170	20240919	4.61	26800	-40.78	20240124	15170	4.61	20240919	26800	-40.78	20240124	15170	4.61	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
109	20241014	120700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15990	-200	5	-1.24	28316090	1761	48.37	16180	16240	15960	21000	11340	16190	16079.55	5.70	-587	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1850	11.07	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.34	15170	20240919	5.41	26800	-40.34	20240124	15170	5.41	20240919	26800	-40.34	20240124	15170	5.41	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
110	20241014	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	-140	5	-0.86	19479610	1209	33.21	16180	16240	16050	21000	11340	16190	16112.17	5.70	-442	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1857	11.11	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.11	15170	20240919	5.80	26800	-40.11	20240124	15170	5.80	20240919	26800	-40.11	20240124	15170	5.80	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
111	20241014	100700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16220	30	2	0.19	10870380	674	18.51	16180	16240	16100	21000	11340	16190	16128.16	5.70	-52	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1876	11.22	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.48	15170	20240919	6.92	26800	-39.48	20240124	15170	6.92	20240919	26800	-39.48	20240124	15170	6.92	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
112	20241014	090704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16120	-70	5	-0.43	1516840	94	2.58	16180	16180	16120	21000	11340	16190	16136.60	5.70	-3	16496	16342	16196	16042	15896	16270	15970	60	4810	500	11650	10	1	11568163	1865	11.16	0.84	12	0.00	1445.00	19122.00	26800	20240124	-39.85	15170	20240919	6.26	26800	-39.85	20240124	15170	6.26	20240919	26800	-39.85	20240124	15170	6.26	20240919	1.16	N	089600	500	59 억	659184	N	N	0	N	N
113	20241011	160649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16190	-20	5	-0.12	56731270	3510	63.04	16250	16350	16050	21050	11350	16210	16162.75	5.70	24	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1873	11.20	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.59	15170	20240919	6.72	26800	-39.59	20240124	15170	6.72	20240919	26800	-39.59	20240124	15170	6.72	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
114	20241011	150700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	0	3	0.00	56067430	3469	62.30	16250	16350	16050	21050	11350	16210	16162.42	5.70	20	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1875	11.22	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.51	15170	20240919	6.86	26800	-39.51	20240124	15170	6.86	20240919	26800	-39.51	20240124	15170	6.86	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
115	20241011	140701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16170	-40	5	-0.25	33161350	2050	36.82	16250	16350	16050	21050	11350	16210	16176.27	5.70	39	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1871	11.19	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.66	15170	20240919	6.59	26800	-39.66	20240124	15170	6.59	20240919	26800	-39.66	20240124	15170	6.59	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
116	20241011	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16160	-50	5	-0.31	27598430	1706	30.64	16250	16350	16050	21050	11350	16210	16177.27	5.70	189	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1869	11.18	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.70	15170	20240919	6.53	26800	-39.70	20240124	15170	6.53	20240919	26800	-39.70	20240124	15170	6.53	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
117	20241011	120658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16220	10	2	0.06	26382020	1631	29.29	16250	16350	16050	21050	11350	16210	16175.36	5.70	187	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1876	11.22	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.48	15170	20240919	6.92	26800	-39.48	20240124	15170	6.92	20240919	26800	-39.48	20240124	15170	6.92	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
118	20241011	110656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16220	10	2	0.06	23139610	1430	25.68	16250	16350	16050	21050	11350	16210	16181.55	5.70	147	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1876	11.22	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.48	15170	20240919	6.92	26800	-39.48	20240124	15170	6.92	20240919	26800	-39.48	20240124	15170	6.92	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
119	20241011	100705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	50	2	0.31	18206640	1126	20.22	16250	16350	16050	21050	11350	16210	16169.31	5.70	323	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1881	11.25	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.33	15170	20240919	7.19	26800	-39.33	20240124	15170	7.19	20240919	26800	-39.33	20240124	15170	7.19	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
120	20241011	090701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16310	100	2	0.62	373980	23	0.41	16250	16350	16200	21050	11350	16210	16260.00	5.70	-1	16496	16352	16266	16122	16036	16310	16080	60	4840	500	11670	10	1	11568163	1887	11.29	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.14	15170	20240919	7.51	26800	-39.14	20240124	15170	7.51	20240919	26800	-39.14	20240124	15170	7.51	20240919	1.17	N	089600	500	59 억	659194	N	N	0	N	N
121	20241010	160714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	-110	5	-0.67	88716050	5448	26.34	16410	16410	16180	21200	11430	16320	16284.15	5.70	182	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1875	11.22	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.51	15170	20240919	6.86	26800	-39.51	20240124	15170	6.86	20240919	26800	-39.51	20240124	15170	6.86	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
122	20241010	150727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16280	-40	5	-0.25	82259850	5050	24.42	16410	16410	16180	21200	11430	16320	16289.08	5.70	98	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1883	11.27	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.25	15170	20240919	7.32	26800	-39.25	20240124	15170	7.32	20240919	26800	-39.25	20240124	15170	7.32	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
123	20241010	140721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16280	-40	5	-0.25	76900310	4720	22.82	16410	16410	16180	21200	11430	16320	16292.44	5.70	-3	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1883	11.27	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.25	15170	20240919	7.32	26800	-39.25	20240124	15170	7.32	20240919	26800	-39.25	20240124	15170	7.32	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
124	20241010	130719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16270	-50	5	-0.31	65678620	4029	19.48	16410	16410	16180	21200	11430	16320	16301.47	5.70	-157	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1882	11.26	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.29	15170	20240919	7.25	26800	-39.29	20240124	15170	7.25	20240919	26800	-39.29	20240124	15170	7.25	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
125	20241010	120720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16210	-110	5	-0.67	52459000	3214	15.54	16410	16410	16210	21200	11430	16320	16322.03	5.70	87	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1875	11.22	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.51	15170	20240919	6.86	26800	-39.51	20240124	15170	6.86	20240919	26800	-39.51	20240124	15170	6.86	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
126	20241010	110719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16260	-60	5	-0.37	41061550	2512	12.15	16410	16410	16220	21200	11430	16320	16346.16	5.70	-7	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1881	11.25	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.33	15170	20240919	7.19	26800	-39.33	20240124	15170	7.19	20240919	26800	-39.33	20240124	15170	7.19	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
127	20241010	100718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	-80	5	-0.49	37660740	2303	11.14	16410	16410	16220	21200	11430	16320	16352.90	5.70	78	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1879	11.24	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.40	15170	20240919	7.05	26800	-39.40	20240124	15170	7.05	20240919	26800	-39.40	20240124	15170	7.05	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
128	20241010	090721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16390	70	2	0.43	14303090	873	4.22	16410	16410	16310	21200	11430	16320	16383.84	5.70	103	16720	16520	16210	16010	15700	16620	16110	60	4880	500	11750	10	1	11568163	1896	11.34	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.84	15170	20240919	8.04	26800	-38.84	20240124	15170	8.04	20240919	26800	-38.84	20240124	15170	8.04	20240919	1.17	N	089600	500	59 억	658960	N	N	0	N	N
129	20241008	160714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16320	310	2	1.94	334871550	20678	254.09	16090	16410	15900	20800	11210	16010	16194.54	5.65	5480	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1888	11.29	0.85	12	0.18	1445.00	19122.00	26800	20240124	-39.10	15170	20240919	7.58	26800	-39.10	20240124	15170	7.58	20240919	26800	-39.10	20240124	15170	7.58	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
130	20241008	150719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16300	290	2	1.81	316407600	19546	240.18	16090	16410	15900	20800	11210	16010	16187.84	5.65	5506	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1886	11.28	0.85	12	0.17	1445.00	19122.00	26800	20240124	-39.18	15170	20240919	7.45	26800	-39.18	20240124	15170	7.45	20240919	26800	-39.18	20240124	15170	7.45	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
131	20241008	140716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16310	300	2	1.87	292519430	18081	222.18	16090	16410	15900	20800	11210	16010	16178.28	5.65	5112	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1887	11.29	0.85	12	0.16	1445.00	19122.00	26800	20240124	-39.14	15170	20240919	7.51	26800	-39.14	20240124	15170	7.51	20240919	26800	-39.14	20240124	15170	7.51	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
132	20241008	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16080	70	2	0.44	127050570	7908	97.17	16090	16160	15900	20800	11210	16010	16066.08	5.65	2016	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1860	11.13	0.84	12	0.07	1445.00	19122.00	26800	20240124	-40.00	15170	20240919	6.00	26800	-40.00	20240124	15170	6.00	20240919	26800	-40.00	20240124	15170	6.00	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
133	20241008	120716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16090	80	2	0.50	99635110	6204	76.23	16090	16160	15900	20800	11210	16010	16059.82	5.65	1425	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1861	11.13	0.84	12	0.05	1445.00	19122.00	26800	20240124	-39.96	15170	20240919	6.06	26800	-39.96	20240124	15170	6.06	20240919	26800	-39.96	20240124	15170	6.06	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
134	20241008	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16100	90	2	0.56	74181420	4620	56.77	16090	16160	15900	20800	11210	16010	16056.58	5.65	1157	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1862	11.14	0.84	12	0.04	1445.00	19122.00	26800	20240124	-39.93	15170	20240919	6.13	26800	-39.93	20240124	15170	6.13	20240919	26800	-39.93	20240124	15170	6.13	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
135	20241008	100717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16030	20	2	0.12	64361220	4009	49.26	16090	16160	15900	20800	11210	16010	16054.18	5.65	819	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1854	11.09	0.84	12	0.03	1445.00	19122.00	26800	20240124	-40.19	15170	20240919	5.67	26800	-40.19	20240124	15170	5.67	20240919	26800	-40.19	20240124	15170	5.67	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
136	20241008	090716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16040	30	2	0.19	755970	47	0.58	16090	16090	16000	20800	11210	16010	16084.47	5.65	-6	16243	16126	15993	15876	15743	16060	15810	60	4790	500	11520	10	1	11568163	1856	11.10	0.84	12	0.00	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.17	N	089600	500	59 억	653444	N	N	0	N	N
137	20241007	160719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16010	-10	5	-0.06	130014940	8135	81.88	16110	16110	15860	20800	11220	16020	15982.17	5.66	-1431	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1852	11.08	0.84	12	0.07	1445.00	19122.00	26800	20240124	-40.26	15170	20240919	5.54	26800	-40.26	20240124	15170	5.54	20240919	26800	-40.26	20240124	15170	5.54	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
138	20241007	150654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-20	5	-0.12	129966950	8132	81.85	16110	16110	15860	20800	11220	16020	15982.16	5.66	-1428	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1851	11.07	0.84	12	0.07	1445.00	19122.00	26800	20240124	-40.30	15170	20240919	5.47	26800	-40.30	20240124	15170	5.47	20240919	26800	-40.30	20240124	15170	5.47	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
139	20241007	140723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15910	-110	5	-0.69	44778010	2806	28.24	16110	16110	15860	20800	11220	16020	15957.95	5.66	-493	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1840	11.01	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.63	15170	20240919	4.88	26800	-40.63	20240124	15170	4.88	20240919	26800	-40.63	20240124	15170	4.88	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
140	20241007	130653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15950	-70	5	-0.44	35483960	2222	22.37	16110	16110	15860	20800	11220	16020	15969.38	5.66	-407	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1845	11.04	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.49	15170	20240919	5.14	26800	-40.49	20240124	15170	5.14	20240919	26800	-40.49	20240124	15170	5.14	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
141	20241007	120728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15980	-40	5	-0.25	30405020	1904	19.16	16110	16110	15860	20800	11220	16020	15969.02	5.66	-197	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1849	11.06	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.37	15170	20240919	5.34	26800	-40.37	20240124	15170	5.34	20240919	26800	-40.37	20240124	15170	5.34	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
142	20241007	110644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-20	5	-0.12	20668210	1293	13.01	16110	16110	15860	20800	11220	16020	15984.69	5.66	-301	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1851	11.07	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.30	15170	20240919	5.47	26800	-40.30	20240124	15170	5.47	20240919	26800	-40.30	20240124	15170	5.47	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
143	20241007	100645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16000	-20	5	-0.12	9377610	586	5.90	16110	16110	15860	20800	11220	16020	16002.75	5.66	-90	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1851	11.07	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.30	15170	20240919	5.47	26800	-40.30	20240124	15170	5.47	20240919	26800	-40.30	20240124	15170	5.47	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
144	20241007	090718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16090	70	2	0.44	1205610	75	0.75	16110	16110	16000	20800	11220	16020	16074.80	5.66	-31	16326	16172	15986	15832	15646	16250	15910	60	4780	500	11530	10	1	11568163	1861	11.13	0.84	12	0.00	1445.00	19122.00	26800	20240124	-39.96	15170	20240919	6.06	26800	-39.96	20240124	15170	6.06	20240919	26800	-39.96	20240124	15170	6.06	20240919	1.14	N	089600	500	59 억	654687	N	N	0	N	N
145	20241004	160625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16020	50	2	0.31	159416600	9934	109.00	15970	16140	15800	20750	11180	15970	16047.58	5.63	2778	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1853	11.09	0.84	12	0.09	1445.00	19122.00	26800	20240124	-40.22	15170	20240919	5.60	26800	-40.22	20240124	15170	5.60	20240919	26800	-40.22	20240124	15170	5.60	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
146	20241004	150633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16010	40	2	0.25	158551500	9880	108.40	15970	16140	15800	20750	11180	15970	16047.72	5.63	2779	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1852	11.08	0.84	12	0.09	1445.00	19122.00	26800	20240124	-40.26	15170	20240919	5.54	26800	-40.26	20240124	15170	5.54	20240919	26800	-40.26	20240124	15170	5.54	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
147	20241004	140634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	80	2	0.50	114086750	7112	78.03	15970	16140	15800	20750	11180	15970	16041.44	5.63	3158	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1857	11.11	0.84	12	0.06	1445.00	19122.00	26800	20240124	-40.11	15170	20240919	5.80	26800	-40.11	20240124	15170	5.80	20240919	26800	-40.11	20240124	15170	5.80	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
148	20241004	130631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16100	130	2	0.81	108813690	6784	74.43	15970	16140	15800	20750	11180	15970	16039.75	5.63	3137	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1862	11.14	0.84	12	0.06	1445.00	19122.00	26800	20240124	-39.93	15170	20240919	6.13	26800	-39.93	20240124	15170	6.13	20240919	26800	-39.93	20240124	15170	6.13	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
149	20241004	120630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	80	2	0.50	86620900	5405	59.30	15970	16140	15800	20750	11180	15970	16026.07	5.63	2640	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1857	11.11	0.84	12	0.05	1445.00	19122.00	26800	20240124	-40.11	15170	20240919	5.80	26800	-40.11	20240124	15170	5.80	20240919	26800	-40.11	20240124	15170	5.80	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
150	20241004	110626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16110	140	2	0.88	78178600	4880	53.54	15970	16140	15800	20750	11180	15970	16020.20	5.63	2484	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1864	11.15	0.84	12	0.04	1445.00	19122.00	26800	20240124	-39.89	15170	20240919	6.20	26800	-39.89	20240124	15170	6.20	20240919	26800	-39.89	20240124	15170	6.20	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
151	20241004	100626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16060	90	2	0.56	41319860	2588	28.40	15970	16140	15800	20750	11180	15970	15965.94	5.63	572	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1858	11.11	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.07	15170	20240919	5.87	26800	-40.07	20240124	15170	5.87	20240919	26800	-40.07	20240124	15170	5.87	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
152	20241004	090626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	-40	5	-0.25	734550	46	0.50	15970	15970	15930	20750	11180	15970	15968.48	5.63	0	16290	16130	15930	15770	15570	16210	15850	60	4780	500	11490	10	1	11568163	1843	11.02	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.56	15170	20240919	5.01	26800	-40.56	20240124	15170	5.01	20240919	26800	-40.56	20240124	15170	5.01	20240919	1.15	N	089600	500	59 억	651835	N	N	0	N	N
153	20241002	160623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15970	-10	5	-0.06	145085140	9114	50.61	15820	16090	15730	20750	11190	15980	15918.73	5.65	-1368	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1847	11.05	0.84	12	0.08	1445.00	19122.00	26800	20240124	-40.41	15170	20240919	5.27	26800	-40.41	20240124	15170	5.27	20240919	26800	-40.41	20240124	15170	5.27	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
154	20241002	150634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15930	-50	5	-0.31	118535900	7440	41.31	15820	16090	15730	20750	11190	15980	15932.05	5.65	-1427	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1843	11.02	0.83	12	0.06	1445.00	19122.00	26800	20240124	-40.56	15170	20240919	5.01	26800	-40.56	20240124	15170	5.01	20240919	26800	-40.56	20240124	15170	5.01	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
155	20241002	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16020	40	2	0.25	84544780	5307	29.47	15820	16090	15730	20750	11190	15980	15930.52	5.65	-201	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1853	11.09	0.84	12	0.05	1445.00	19122.00	26800	20240124	-40.22	15170	20240919	5.60	26800	-40.22	20240124	15170	5.60	20240919	26800	-40.22	20240124	15170	5.60	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
156	20241002	130625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16040	60	2	0.38	82819840	5199	28.87	15820	16090	15730	20750	11190	15980	15929.67	5.65	-163	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1856	11.10	0.84	12	0.04	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
157	20241002	120622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16050	70	2	0.44	63016260	3961	21.99	15820	16090	15730	20750	11190	15980	15908.64	5.65	-198	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1857	11.11	0.84	12	0.03	1445.00	19122.00	26800	20240124	-40.11	15170	20240919	5.80	26800	-40.11	20240124	15170	5.80	20240919	26800	-40.11	20240124	15170	5.80	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
158	20241002	110616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16080	100	2	0.63	56848460	3576	19.86	15820	16090	15730	20750	11190	15980	15896.52	5.65	43	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1860	11.13	0.84	12	0.03	1445.00	19122.00	26800	20240124	-40.00	15170	20240919	6.00	26800	-40.00	20240124	15170	6.00	20240919	26800	-40.00	20240124	15170	6.00	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
159	20241002	100615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15960	-20	5	-0.13	34403930	2171	12.06	15820	15970	15730	20750	11190	15980	15845.18	5.65	-577	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1846	11.04	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.45	15170	20240919	5.21	26800	-40.45	20240124	15170	5.21	20240919	26800	-40.45	20240124	15170	5.21	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N
160	20241002	090614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15920	-60	5	-0.38	3819830	241	1.34	15820	15970	15810	20750	11190	15980	15831.42	5.65	-92	16380	16180	16050	15850	15720	16115	15785	60	4770	500	11500	10	1	11568163	1842	11.02	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.60	15170	20240919	4.94	26800	-40.60	20240124	15170	4.94	20240919	26800	-40.60	20240124	15170	4.94	20240919	1.14	N	089600	500	59 억	653169	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History