KissMeData/046120/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	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	160538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-170	5	-7.23	1078863100	487818	510.07	2300	2300	2165	3055	1645	2350	2211.57	1.19	-225922	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	598	-26.91	1.11	12	1.78	-81.00	1966.00	3640	20231221	-40.11	2040	20240805	6.86	3630	-39.94	20240104	2040	6.86	20240805	3640	-40.11	20231221	2040	6.86	20240805	0.97	N	046120	500	137 억	327566	N	N	186	N	N
3	20241031	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-155	5	-6.60	970516710	438139	458.12	2300	2300	2165	3055	1645	2350	2215.05	1.19	-203776	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	603	-27.10	1.12	12	1.60	-81.00	1966.00	3640	20231221	-39.70	2040	20240805	7.60	3630	-39.53	20240104	2040	7.60	20240805	3640	-39.70	20231221	2040	7.60	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
4	20241031	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-165	5	-7.02	847910390	382078	399.50	2300	2300	2165	3055	1645	2350	2219.16	1.19	-170187	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	600	-26.98	1.11	12	1.39	-81.00	1966.00	3640	20231221	-39.97	2040	20240805	7.11	3630	-39.81	20240104	2040	7.11	20240805	3640	-39.97	20231221	2040	7.11	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
5	20241031	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-160	5	-6.81	671643280	301516	315.27	2300	2300	2165	3055	1645	2350	2227.50	1.19	-142867	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	601	-27.04	1.11	12	1.10	-81.00	1966.00	3640	20231221	-39.84	2040	20240805	7.35	3630	-39.67	20240104	2040	7.35	20240805	3640	-39.84	20231221	2040	7.35	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
6	20241031	120542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-150	5	-6.38	546635050	244801	255.97	2300	2300	2165	3055	1645	2350	2232.91	1.19	-105974	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	604	-27.16	1.12	12	0.89	-81.00	1966.00	3640	20231221	-39.56	2040	20240805	7.84	3630	-39.39	20240104	2040	7.84	20240805	3640	-39.56	20231221	2040	7.84	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
7	20241031	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-130	5	-5.53	356987675	158477	165.71	2300	2300	2165	3055	1645	2350	2252.53	1.19	-50314	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	609	-27.41	1.13	12	0.58	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
8	20241031	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	142450060	62817	65.68	2300	2300	2165	3055	1645	2350	2267.51	1.19	1949	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	626	-28.15	1.16	12	0.23	-81.00	1966.00	3640	20231221	-37.36	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3640	-37.36	20231221	2040	11.76	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
9	20241031	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-85	5	-3.62	74406130	32923	34.42	2300	2300	2165	3055	1645	2350	2259.62	1.19	107	2456	2402	2376	2322	2296	2390	2310	137	705	500	1690	5	1	27449486	622	-27.96	1.15	12	0.12	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	0.97	N	046120	500	137 억	327566	N	N	5079	N	N
10	20241030	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-65	5	-2.69	227407925	95337	35.28	2415	2430	2350	3135	1695	2415	2385.39	1.21	-3209	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	645	-29.01	1.20	12	0.35	-81.00	1966.00	3640	20231221	-35.44	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3640	-35.44	20231221	2040	15.20	20240805	0.97	N	046120	500	137 억	332655	N	N	5079	N	N
11	20241030	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-45	5	-1.86	205456325	86020	31.84	2415	2430	2360	3135	1695	2415	2388.47	1.21	-2743	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	651	-29.26	1.21	12	0.31	-81.00	1966.00	3640	20231221	-34.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
12	20241030	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-50	5	-2.07	169053650	70616	26.13	2415	2430	2365	3135	1695	2415	2393.99	1.21	-4304	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	649	-29.20	1.20	12	0.26	-81.00	1966.00	3640	20231221	-35.03	2040	20240805	15.93	3630	-34.85	20240104	2040	15.93	20240805	3640	-35.03	20231221	2040	15.93	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
13	20241030	130545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-25	5	-1.04	145133395	60546	22.41	2415	2430	2365	3135	1695	2415	2397.08	1.21	-4243	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	656	-29.51	1.22	12	0.22	-81.00	1966.00	3640	20231221	-34.34	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
14	20241030	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-30	5	-1.24	129357235	53944	19.96	2415	2430	2365	3135	1695	2415	2397.99	1.21	-2520	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	655	-29.44	1.21	12	0.20	-81.00	1966.00	3640	20231221	-34.48	2040	20240805	16.91	3630	-34.30	20240104	2040	16.91	20240805	3640	-34.48	20231221	2040	16.91	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
15	20241030	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-15	5	-0.62	123453735	51482	19.05	2415	2430	2365	3135	1695	2415	2398.00	1.21	-2247	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	659	-29.63	1.22	12	0.19	-81.00	1966.00	3640	20231221	-34.07	2040	20240805	17.65	3630	-33.88	20240104	2040	17.65	20240805	3640	-34.07	20231221	2040	17.65	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
16	20241030	100541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	75534175	31637	11.71	2415	2415	2365	3135	1695	2415	2387.53	1.21	2158	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	662	-29.75	1.23	12	0.12	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
17	20241030	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	12965650	5376	1.99	2415	2415	2405	3135	1695	2415	2411.77	1.21	-1114	2585	2500	2450	2365	2315	2475	2340	137	720	500	1730	5	1	27449486	662	-29.75	1.23	12	0.02	-81.00	1966.00	3640	20231221	-33.79	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.97	N	046120	500	137 억	332655	N	N	15296	N	N
18	20241029	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	663632555	269661	176.39	2430	2535	2400	3130	1690	2410	2461.01	1.34	-34974	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	663	-29.81	1.23	12	0.98	-81.00	1966.00	3640	20231020	-33.65	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	0.96	N	046120	500	137 억	367486	N	N	15296	N	N
19	20241029	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	645989460	262350	171.60	2430	2535	2400	3130	1690	2410	2462.32	1.34	-35559	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	663	-29.81	1.23	12	0.96	-81.00	1966.00	3640	20231020	-33.65	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
20	20241029	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	20	2	0.83	577516415	233993	153.05	2430	2535	2415	3130	1690	2410	2468.10	1.34	-38591	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	667	-30.00	1.24	12	0.85	-81.00	1966.00	3640	20231020	-33.24	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
21	20241029	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	15	2	0.62	526236125	212856	139.23	2430	2535	2415	3130	1690	2410	2472.27	1.34	-29898	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	666	-29.94	1.23	12	0.78	-81.00	1966.00	3640	20231020	-33.38	2040	20240805	18.87	3630	-33.20	20240104	2040	18.87	20240805	3640	-33.38	20231221	2040	18.87	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
22	20241029	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	20	2	0.83	492488210	198958	130.14	2430	2535	2415	3130	1690	2410	2475.34	1.34	-22439	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	667	-30.00	1.24	12	0.72	-81.00	1966.00	3640	20231020	-33.24	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
23	20241029	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	10	2	0.41	456649525	184220	120.50	2430	2535	2415	3130	1690	2410	2478.83	1.34	-21329	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	664	-29.88	1.23	12	0.67	-81.00	1966.00	3640	20231020	-33.52	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3640	-33.52	20231221	2040	18.63	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
24	20241029	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	50	2	2.07	348342360	139749	91.41	2430	2535	2430	3130	1690	2410	2492.63	1.34	-23615	2473	2441	2408	2376	2343	2457	2392	137	720	500	1730	5	1	27449486	675	-30.37	1.25	12	0.51	-81.00	1966.00	3640	20231020	-32.42	2040	20240805	20.59	3630	-32.23	20240104	2040	20.59	20240805	3640	-32.42	20231221	2040	20.59	20240805	0.96	N	046120	500	137 억	367486	N	N	194	N	N
25	20241028	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	20	2	0.84	362634930	150333	126.74	2375	2440	2375	3105	1675	2390	2412.21	1.26	20974	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	662	-29.75	1.23	12	0.55	-81.00	1966.00	3800	20231019	-36.58	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.96	N	046120	500	137 억	346652	N	N	194	N	N
26	20241028	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	40	2	1.67	320017620	132737	111.91	2375	2440	2375	3105	1675	2390	2410.91	1.26	27642	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	667	-30.00	1.24	12	0.48	-81.00	1966.00	3800	20231019	-36.05	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
27	20241028	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	35	2	1.46	255355455	106017	89.38	2375	2440	2375	3105	1675	2390	2408.63	1.26	26127	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	666	-29.94	1.23	12	0.39	-81.00	1966.00	3800	20231019	-36.18	2040	20240805	18.87	3630	-33.20	20240104	2040	18.87	20240805	3640	-33.38	20231221	2040	18.87	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
28	20241028	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	35	2	1.46	178559505	74354	62.69	2375	2430	2375	3105	1675	2390	2401.48	1.26	14113	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	666	-29.94	1.23	12	0.27	-81.00	1966.00	3800	20231019	-36.18	2040	20240805	18.87	3630	-33.20	20240104	2040	18.87	20240805	3640	-33.38	20231221	2040	18.87	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
29	20241028	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	25	2	1.05	156311495	65144	54.92	2375	2430	2375	3105	1675	2390	2399.48	1.26	11478	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	663	-29.81	1.23	12	0.24	-81.00	1966.00	3800	20231019	-36.45	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
30	20241028	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	5	2	0.21	126792000	52865	44.57	2375	2425	2375	3105	1675	2390	2398.41	1.26	5052	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	657	-29.57	1.22	12	0.19	-81.00	1966.00	3800	20231019	-36.97	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
31	20241028	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	20	2	0.84	97073055	40484	34.13	2375	2425	2375	3105	1675	2390	2397.81	1.26	3096	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	662	-29.75	1.23	12	0.15	-81.00	1966.00	3800	20231019	-36.58	2040	20240805	18.14	3630	-33.61	20240104	2040	18.14	20240805	3640	-33.79	20231221	2040	18.14	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
32	20241028	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	8789640	3694	3.11	2375	2400	2375	3105	1675	2390	2379.44	1.26	341	2530	2460	2420	2350	2310	2440	2330	137	715	500	1720	5	1	27449486	656	-29.51	1.22	12	0.01	-81.00	1966.00	3800	20231019	-37.11	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.96	N	046120	500	137 억	346652	N	N	81	N	N
33	20241025	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-80	5	-3.24	286941690	118557	81.18	2470	2490	2380	3210	1730	2470	2420.28	1.26	-257	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	656	-29.51	1.22	12	0.43	-81.00	1966.00	3895	20231018	-38.64	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.95	N	046120	500	137 억	346701	N	N	81	N	N
34	20241025	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-75	5	-3.04	259523330	107168	73.38	2470	2490	2380	3210	1730	2470	2421.65	1.26	2484	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	657	-29.57	1.22	12	0.39	-81.00	1966.00	3895	20231018	-38.51	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
35	20241025	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-70	5	-2.83	218938620	90241	61.79	2470	2490	2390	3210	1730	2470	2426.15	1.26	1461	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	659	-29.63	1.22	12	0.33	-81.00	1966.00	3895	20231018	-38.38	2040	20240805	17.65	3630	-33.88	20240104	2040	17.65	20240805	3640	-34.07	20231221	2040	17.65	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
36	20241025	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-25	5	-1.01	172877610	71076	48.67	2470	2490	2405	3210	1730	2470	2432.29	1.26	4033	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	671	-30.19	1.24	12	0.26	-81.00	1966.00	3895	20231018	-37.23	2040	20240805	19.85	3630	-32.64	20240104	2040	19.85	20240805	3640	-32.83	20231221	2040	19.85	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
37	20241025	120527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-40	5	-1.62	165001980	67821	46.44	2470	2490	2405	3210	1730	2470	2432.90	1.26	4328	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	667	-30.00	1.24	12	0.25	-81.00	1966.00	3895	20231018	-37.61	2040	20240805	19.12	3630	-33.06	20240104	2040	19.12	20240805	3640	-33.24	20231221	2040	19.12	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
38	20241025	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-65	5	-2.63	151424725	62193	42.59	2470	2490	2405	3210	1730	2470	2434.76	1.26	5362	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	660	-29.69	1.22	12	0.23	-81.00	1966.00	3895	20231018	-38.25	2040	20240805	17.89	3630	-33.75	20240104	2040	17.89	20240805	3640	-33.93	20231221	2040	17.89	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
39	20241025	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	117467195	48128	32.96	2470	2490	2410	3210	1730	2470	2440.72	1.26	5959	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	663	-29.81	1.23	12	0.18	-81.00	1966.00	3895	20231018	-38.00	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3640	-33.65	20231221	2040	18.38	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
40	20241025	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-50	5	-2.02	23579800	9640	6.60	2470	2475	2410	3210	1730	2470	2446.04	1.26	4859	2570	2520	2460	2410	2350	2545	2435	137	740	500	1770	5	1	27449486	664	-29.88	1.23	12	0.04	-81.00	1966.00	3895	20231018	-37.87	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3640	-33.52	20231221	2040	18.63	20240805	0.95	N	046120	500	137 억	346701	N	N	97	N	N
41	20241024	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	357448150	145598	34.79	2450	2510	2400	3230	1740	2485	2455.03	1.20	17379	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	678	-30.49	1.26	12	0.53	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.95	N	046120	500	137 억	329486	N	N	97	N	N
42	20241024	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	346854845	141302	33.76	2450	2510	2400	3230	1740	2485	2454.71	1.20	17444	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	678	-30.49	1.26	12	0.51	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
43	20241024	140509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-20	5	-0.80	292563130	119240	28.49	2450	2510	2400	3230	1740	2485	2453.57	1.20	10503	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	677	-30.43	1.25	12	0.43	-81.00	1966.00	3975	20231017	-37.99	2040	20240805	20.83	3630	-32.09	20240104	2040	20.83	20240805	3640	-32.28	20231221	2040	20.83	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
44	20241024	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-20	5	-0.80	245458065	100096	23.91	2450	2510	2400	3230	1740	2485	2452.23	1.20	8454	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	677	-30.43	1.25	12	0.36	-81.00	1966.00	3975	20231017	-37.99	2040	20240805	20.83	3630	-32.09	20240104	2040	20.83	20240805	3640	-32.28	20231221	2040	20.83	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
45	20241024	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	216303275	88370	21.11	2450	2510	2400	3230	1740	2485	2447.70	1.20	9748	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	686	-30.86	1.27	12	0.32	-81.00	1966.00	3975	20231017	-37.11	2040	20240805	22.55	3630	-31.13	20240104	2040	22.55	20240805	3640	-31.32	20231221	2040	22.55	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
46	20241024	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	131154000	53956	12.89	2450	2475	2400	3230	1740	2485	2430.76	1.20	2888	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	678	-30.49	1.26	12	0.20	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
47	20241024	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	111869810	46135	11.02	2450	2475	2400	3230	1740	2485	2424.83	1.20	2787	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	678	-30.49	1.26	12	0.17	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
48	20241024	090551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-40	5	-1.61	23175235	9495	2.27	2450	2455	2430	3230	1740	2485	2440.78	1.20	2798	2598	2541	2483	2426	2368	2512	2397	137	745	500	1780	5	1	27449486	671	-30.19	1.24	12	0.03	-81.00	1966.00	3975	20231017	-38.49	2040	20240805	19.85	3630	-32.64	20240104	2040	19.85	20240805	3640	-32.83	20231221	2040	19.85	20240805	0.95	N	046120	500	137 억	329486	N	N	116	N	N
49	20241023	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	90	2	3.76	1022395340	413959	68.74	2530	2540	2425	3110	1680	2395	2469.68	1.35	-40623	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	682	-30.68	1.26	12	1.51	-81.00	1966.00	3975	20231017	-37.48	2040	20240805	21.81	3630	-31.54	20240104	2040	21.81	20240805	3640	-31.73	20231221	2040	21.81	20240805	0.96	N	046120	500	137 억	369898	N	N	116	N	N
50	20241023	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	85	2	3.55	986683870	399554	66.35	2530	2540	2425	3110	1680	2395	2469.46	1.35	-40327	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	681	-30.62	1.26	12	1.46	-81.00	1966.00	3975	20231017	-37.61	2040	20240805	21.57	3630	-31.68	20240104	2040	21.57	20240805	3640	-31.87	20231221	2040	21.57	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
51	20241023	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	75	2	3.13	912528055	369430	61.35	2530	2540	2425	3110	1680	2395	2470.10	1.35	-44166	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	678	-30.49	1.26	12	1.35	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
52	20241023	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	75	2	3.13	859280860	347844	57.76	2530	2540	2425	3110	1680	2395	2470.31	1.35	-44926	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	678	-30.49	1.26	12	1.27	-81.00	1966.00	3975	20231017	-37.86	2040	20240805	21.08	3630	-31.96	20240104	2040	21.08	20240805	3640	-32.14	20231221	2040	21.08	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
53	20241023	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	70	2	2.92	796230805	322277	53.52	2530	2540	2425	3110	1680	2395	2470.64	1.35	-45489	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	677	-30.43	1.25	12	1.17	-81.00	1966.00	3975	20231017	-37.99	2040	20240805	20.83	3630	-32.09	20240104	2040	20.83	20240805	3640	-32.28	20231221	2040	20.83	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
54	20241023	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	70	2	2.92	767490160	310603	51.58	2530	2540	2425	3110	1680	2395	2470.97	1.35	-45078	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	677	-30.43	1.25	12	1.13	-81.00	1966.00	3975	20231017	-37.99	2040	20240805	20.83	3630	-32.09	20240104	2040	20.83	20240805	3640	-32.28	20231221	2040	20.83	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
55	20241023	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	50	2	2.09	670364520	270963	44.99	2530	2540	2425	3110	1680	2395	2474.01	1.35	-48123	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	671	-30.19	1.24	12	0.99	-81.00	1966.00	3975	20231017	-38.49	2040	20240805	19.85	3630	-32.64	20240104	2040	19.85	20240805	3640	-32.83	20231221	2040	19.85	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
56	20241023	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	45	2	1.88	252012250	101115	16.79	2530	2540	2425	3110	1680	2395	2492.33	1.35	-15690	2618	2506	2418	2306	2218	2562	2362	137	715	500	1720	5	1	27449486	670	-30.12	1.24	12	0.37	-81.00	1966.00	3975	20231017	-38.62	2040	20240805	19.61	3630	-32.78	20240104	2040	19.61	20240805	3640	-32.97	20231221	2040	19.61	20240805	0.96	N	046120	500	137 억	369898	N	N	65	N	N
57	20241022	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	25	2	1.05	1003240055	412674	430.92	2370	2530	2330	3080	1660	2370	2431.11	1.47	-34443	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	657	-29.57	1.22	12	1.50	-81.00	1966.00	4150	20231013	-42.29	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3640	-34.20	20231221	2040	17.40	20240805	0.96	N	046120	500	137 억	403869	N	N	65	N	N
58	20241022	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	50	2	2.11	969624765	398705	416.33	2370	2530	2330	3080	1660	2370	2431.97	1.47	-33999	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	664	-29.88	1.23	12	1.45	-81.00	1966.00	4150	20231013	-41.69	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3640	-33.52	20231221	2040	18.63	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
59	20241022	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	70	2	2.95	553071625	228944	239.07	2370	2460	2330	3080	1660	2370	2415.80	1.47	-11366	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	670	-30.12	1.24	12	0.83	-81.00	1966.00	4150	20231013	-41.20	2040	20240805	19.61	3630	-32.78	20240104	2040	19.61	20240805	3640	-32.97	20231221	2040	19.61	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
60	20241022	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	495324005	205273	214.35	2370	2460	2330	3080	1660	2370	2413.05	1.47	-10844	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	651	-29.26	1.21	12	0.75	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
61	20241022	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	378888290	156758	163.69	2370	2460	2355	3080	1660	2370	2417.10	1.47	-2848	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	652	-29.32	1.21	12	0.57	-81.00	1966.00	4150	20231013	-42.77	2040	20240805	16.42	3630	-34.57	20240104	2040	16.42	20240805	3640	-34.75	20231221	2040	16.42	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
62	20241022	110517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	20	2	0.84	353961520	146337	152.81	2370	2460	2355	3080	1660	2370	2418.89	1.47	-4043	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	656	-29.51	1.22	12	0.53	-81.00	1966.00	4150	20231013	-42.41	2040	20240805	17.16	3630	-34.16	20240104	2040	17.16	20240805	3640	-34.34	20231221	2040	17.16	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
63	20241022	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	15	2	0.63	313121305	129233	134.95	2370	2460	2355	3080	1660	2370	2423.02	1.47	-1376	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	655	-29.44	1.21	12	0.47	-81.00	1966.00	4150	20231013	-42.53	2040	20240805	16.91	3630	-34.30	20240104	2040	16.91	20240805	3640	-34.48	20231221	2040	16.91	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
64	20241022	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	9204095	3883	4.05	2370	2375	2360	3080	1660	2370	2370.38	1.47	1973	2423	2396	2358	2331	2293	2410	2345	137	710	500	1700	5	1	27449486	651	-29.26	1.21	12	0.01	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	0.96	N	046120	500	137 억	403869	N	N	340	N	N
65	20241021	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	75	2	3.27	222005105	94181	99.56	2325	2385	2320	2980	1610	2295	2357.07	1.39	21652	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	651	-29.26	1.21	12	0.34	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	0.94	N	046120	500	137 억	382092	N	N	340	N	N
66	20241021	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	80	2	3.49	202590205	85992	90.90	2325	2385	2320	2980	1610	2295	2355.92	1.39	22503	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	652	-29.32	1.21	12	0.31	-81.00	1966.00	4150	20231013	-42.77	2040	20240805	16.42	3630	-34.57	20240104	2040	16.42	20240805	3640	-34.75	20231221	2040	16.42	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
67	20241021	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	75	2	3.27	175781090	74706	78.97	2325	2385	2320	2980	1610	2295	2352.97	1.39	23902	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	651	-29.26	1.21	12	0.27	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3640	-34.89	20231221	2040	16.18	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
68	20241021	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	60	2	2.61	156088730	66361	70.15	2325	2385	2320	2980	1610	2295	2352.12	1.39	20999	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	646	-29.07	1.20	12	0.24	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3640	-35.30	20231221	2040	15.44	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
69	20241021	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	65	2	2.83	154821730	65823	69.58	2325	2385	2320	2980	1610	2295	2352.09	1.39	21000	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	648	-29.14	1.20	12	0.24	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3640	-35.16	20231221	2040	15.69	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
70	20241021	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	65	2	2.83	151482895	64406	68.08	2325	2385	2320	2980	1610	2295	2352.00	1.39	20960	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	648	-29.14	1.20	12	0.23	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3640	-35.16	20231221	2040	15.69	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
71	20241021	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	60	2	2.61	136960985	58255	61.58	2325	2385	2320	2980	1610	2295	2351.06	1.39	20373	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	646	-29.07	1.20	12	0.21	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3640	-35.30	20231221	2040	15.44	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
72	20241021	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	60	2	2.61	39227235	16747	17.70	2325	2355	2325	2980	1610	2295	2342.34	1.39	5132	2425	2360	2315	2250	2205	2337	2227	137	685	500	1650	5	1	27449486	646	-29.07	1.20	12	0.06	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3640	-35.30	20231221	2040	15.44	20240805	0.94	N	046120	500	137 억	382092	N	N	96	N	N
73	20241018	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-65	5	-2.75	218207865	94594	32.54	2360	2380	2270	3065	1655	2360	2306.78	1.35	10388	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	630	-28.33	1.17	12	0.34	-81.00	1966.00	4150	20231013	-44.70	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	3895	-41.08	20231018	2040	12.50	20240805	0.94	N	046120	500	137 억	371892	N	N	96	N	N
74	20241018	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-75	5	-3.18	211535535	91680	31.54	2360	2380	2270	3065	1655	2360	2307.32	1.35	11121	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	627	-28.21	1.16	12	0.33	-81.00	1966.00	4150	20231013	-44.94	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3895	-41.34	20231018	2040	12.01	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
75	20241018	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-75	5	-3.18	200352290	86782	29.85	2360	2380	2270	3065	1655	2360	2308.68	1.35	10388	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	627	-28.21	1.16	12	0.32	-81.00	1966.00	4150	20231013	-44.94	2040	20240805	12.01	3630	-37.05	20240104	2040	12.01	20240805	3895	-41.34	20231018	2040	12.01	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
76	20241018	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-85	5	-3.60	191401725	82859	28.50	2360	2380	2270	3065	1655	2360	2309.97	1.35	10401	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	624	-28.09	1.16	12	0.30	-81.00	1966.00	4150	20231013	-45.18	2040	20240805	11.52	3630	-37.33	20240104	2040	11.52	20240805	3895	-41.59	20231018	2040	11.52	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
77	20241018	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-80	5	-3.39	177780105	76873	26.44	2360	2380	2270	3065	1655	2360	2312.65	1.35	11380	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	626	-28.15	1.16	12	0.28	-81.00	1966.00	4150	20231013	-45.06	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	3895	-41.46	20231018	2040	11.76	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
78	20241018	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-60	5	-2.54	125600980	54050	18.59	2360	2380	2290	3065	1655	2360	2323.79	1.35	12310	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	631	-28.40	1.17	12	0.20	-81.00	1966.00	4150	20231013	-44.58	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3895	-40.95	20231018	2040	12.75	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
79	20241018	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-60	5	-2.54	103601735	44493	15.30	2360	2380	2290	3065	1655	2360	2328.50	1.35	11193	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	631	-28.40	1.17	12	0.16	-81.00	1966.00	4150	20231013	-44.58	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	3895	-40.95	20231018	2040	12.75	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
80	20241018	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	20	2	0.85	22765375	9630	3.31	2360	2380	2360	3065	1655	2360	2364.01	1.35	5721	2520	2440	2400	2320	2280	2420	2300	137	705	500	1690	5	1	27449486	653	-29.38	1.21	12	0.04	-81.00	1966.00	4150	20231013	-42.65	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3895	-38.90	20231018	2040	16.67	20240805	0.94	N	046120	500	137 억	371892	N	N	185	N	N
81	20241017	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	702564990	290604	451.44	2450	2480	2360	3055	1645	2350	2417.86	1.61	-74598	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	648	-29.14	1.20	12	1.06	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3975	-40.63	20231017	2040	15.69	20240805	0.94	N	046120	500	137 억	441460	N	N	185	N	N
82	20241017	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	25	2	1.06	669584370	276694	429.84	2450	2480	2370	3055	1645	2350	2419.95	1.61	-71514	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	652	-29.32	1.21	12	1.01	-81.00	1966.00	4150	20231013	-42.77	2040	20240805	16.42	3630	-34.57	20240104	2040	16.42	20240805	3975	-40.25	20231017	2040	16.42	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
83	20241017	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	30	2	1.28	655010675	270570	420.32	2450	2480	2375	3055	1645	2350	2420.85	1.61	-69749	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	653	-29.38	1.21	12	0.99	-81.00	1966.00	4150	20231013	-42.65	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3975	-40.13	20231017	2040	16.67	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
84	20241017	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	30	2	1.28	640218430	264358	410.67	2450	2480	2375	3055	1645	2350	2421.79	1.61	-69437	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	653	-29.38	1.21	12	0.96	-81.00	1966.00	4150	20231013	-42.65	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	3975	-40.13	20231017	2040	16.67	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
85	20241017	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	65	2	2.77	578670740	238596	370.65	2450	2480	2385	3055	1645	2350	2425.32	1.61	-59506	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	663	-29.81	1.23	12	0.87	-81.00	1966.00	4150	20231013	-41.81	2040	20240805	18.38	3630	-33.47	20240104	2040	18.38	20240805	3975	-39.25	20231017	2040	18.38	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
86	20241017	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	45	2	1.91	547536770	225633	350.51	2450	2480	2385	3055	1645	2350	2426.67	1.61	-61494	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	657	-29.57	1.22	12	0.82	-81.00	1966.00	4150	20231013	-42.29	2040	20240805	17.40	3630	-34.02	20240104	2040	17.40	20240805	3975	-39.75	20231017	2040	17.40	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
87	20241017	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	70	2	2.98	495693925	204127	317.11	2450	2480	2385	3055	1645	2350	2428.36	1.61	-58902	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	664	-29.88	1.23	12	0.74	-81.00	1966.00	4150	20231013	-41.69	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3975	-39.12	20231017	2040	18.63	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
88	20241017	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	70	2	2.98	226906525	93396	145.09	2450	2480	2385	3055	1645	2350	2429.51	1.61	-32595	2410	2380	2355	2325	2300	2395	2340	137	705	500	1690	5	1	27449486	664	-29.88	1.23	12	0.34	-81.00	1966.00	4150	20231013	-41.69	2040	20240805	18.63	3630	-33.33	20240104	2040	18.63	20240805	3975	-39.12	20231017	2040	18.63	20240805	0.94	N	046120	500	137 억	441460	N	N	981	N	N
89	20241016	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	148777085	63068	133.88	2340	2385	2330	3040	1640	2340	2358.99	1.59	3726	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.23	-81.00	1966.00	4150	20231013	-43.37	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3975	-40.88	20231017	2040	15.20	20240805	0.92	N	046120	500	137 억	437725	N	N	981	N	N
90	20241016	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	145323690	61598	130.76	2340	2385	2330	3040	1640	2340	2359.23	1.59	3978	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.22	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3975	-41.13	20231017	2040	14.71	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
91	20241016	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	135068925	57225	121.48	2340	2385	2330	3040	1640	2340	2360.31	1.59	3897	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	648	-29.14	1.20	12	0.21	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3975	-40.63	20231017	2040	15.69	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
92	20241016	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	123450065	52284	110.99	2340	2385	2330	3040	1640	2340	2361.14	1.59	4198	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	648	-29.14	1.20	12	0.19	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3975	-40.63	20231017	2040	15.69	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
93	20241016	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	15	2	0.64	102724990	43467	92.27	2340	2385	2330	3040	1640	2340	2363.29	1.59	3008	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	646	-29.07	1.20	12	0.16	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3975	-40.75	20231017	2040	15.44	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
94	20241016	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	87688780	37072	78.70	2340	2385	2330	3040	1640	2340	2365.36	1.59	-1	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.14	-81.00	1966.00	4150	20231013	-43.37	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3975	-40.88	20231017	2040	15.20	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
95	20241016	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	30	2	1.28	59639135	25228	53.55	2340	2385	2330	3040	1640	2340	2364.01	1.59	-119	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	651	-29.26	1.21	12	0.09	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3975	-40.38	20231017	2040	16.18	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
96	20241016	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-10	5	-0.43	572180	245	0.52	2340	2340	2330	3040	1640	2340	2335.43	1.59	-145	2403	2371	2348	2316	2293	2387	2332	137	700	500	1680	5	1	27449486	640	-28.77	1.19	12	0.00	-81.00	1966.00	4150	20231013	-43.86	2040	20240805	14.22	3630	-35.81	20240104	2040	14.22	20240805	3975	-41.38	20231017	2040	14.22	20240805	0.92	N	046120	500	137 억	437725	N	N	102	N	N
97	20241015	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	110691615	47106	76.01	2325	2380	2325	3040	1640	2340	2349.84	1.58	4875	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.17	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3975	-41.13	20231017	2040	14.71	20240805	0.89	N	046120	500	137 억	432936	N	N	102	N	N
98	20241015	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	107785675	45864	74.01	2325	2380	2325	3040	1640	2340	2350.12	1.58	4898	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.17	-81.00	1966.00	4150	20231013	-43.37	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3975	-40.88	20231017	2040	15.20	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
99	20241015	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	5	2	0.21	99230535	42215	68.12	2325	2380	2325	3040	1640	2340	2350.60	1.58	6101	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	644	-28.95	1.19	12	0.15	-81.00	1966.00	4150	20231013	-43.49	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	3975	-41.01	20231017	2040	14.95	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
100	20241015	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	15	2	0.64	91578930	38961	62.87	2325	2380	2325	3040	1640	2340	2350.53	1.58	5951	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	646	-29.07	1.20	12	0.14	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3975	-40.75	20231017	2040	15.44	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
101	20241015	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	73242515	31164	50.29	2325	2380	2325	3040	1640	2340	2350.23	1.58	5340	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.11	-81.00	1966.00	4150	20231013	-43.37	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	3975	-40.88	20231017	2040	15.20	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
102	20241015	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	15	2	0.64	62988160	26799	43.24	2325	2380	2325	3040	1640	2340	2350.39	1.58	5959	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	646	-29.07	1.20	12	0.10	-81.00	1966.00	4150	20231013	-43.25	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	3975	-40.75	20231017	2040	15.44	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
103	20241015	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	44734525	19040	30.72	2325	2380	2325	3040	1640	2340	2349.50	1.58	5226	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	648	-29.14	1.20	12	0.07	-81.00	1966.00	4150	20231013	-43.13	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	3975	-40.63	20231017	2040	15.69	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
104	20241015	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	30	2	1.28	5730540	2443	3.94	2325	2370	2325	3040	1640	2340	2345.70	1.58	392	2373	2356	2328	2311	2283	2365	2320	137	700	500	1680	5	1	27449486	651	-29.26	1.21	12	0.01	-81.00	1966.00	4150	20231013	-42.89	2040	20240805	16.18	3630	-34.71	20240104	2040	16.18	20240805	3975	-40.38	20231017	2040	16.18	20240805	0.89	N	046120	500	137 억	432936	N	N	69	N	N
105	20241014	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	143476785	61969	78.50	2335	2345	2300	3040	1640	2340	2315.30	1.52	14210	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.23	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3975	-41.13	20231017	2040	14.71	20240805	0.86	N	046120	500	137 억	418565	N	N	69	N	N
106	20241014	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	131308530	56768	71.91	2335	2340	2300	3040	1640	2340	2313.07	1.52	10681	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.21	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	3975	-41.13	20231017	2040	14.71	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
107	20241014	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-20	5	-0.85	125818210	54414	68.93	2335	2340	2300	3040	1640	2340	2312.24	1.52	10241	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	637	-28.64	1.18	12	0.20	-81.00	1966.00	4150	20231013	-44.10	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3975	-41.64	20231017	2040	13.73	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
108	20241014	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-15	5	-0.64	110542680	47824	60.58	2335	2340	2300	3040	1640	2340	2311.45	1.52	11166	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	638	-28.70	1.18	12	0.17	-81.00	1966.00	4150	20231013	-43.98	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3975	-41.51	20231017	2040	13.97	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
109	20241014	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-20	5	-0.85	95992020	41568	52.66	2335	2335	2300	3040	1640	2340	2309.28	1.52	12085	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	637	-28.64	1.18	12	0.15	-81.00	1966.00	4150	20231013	-44.10	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3975	-41.64	20231017	2040	13.73	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
110	20241014	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-25	5	-1.07	93926050	40676	51.53	2335	2335	2300	3040	1640	2340	2309.13	1.52	12320	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	635	-28.58	1.18	12	0.15	-81.00	1966.00	4150	20231013	-44.22	2040	20240805	13.48	3630	-36.23	20240104	2040	13.48	20240805	3975	-41.76	20231017	2040	13.48	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
111	20241014	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-15	5	-0.64	80148140	34722	43.98	2335	2335	2300	3040	1640	2340	2308.28	1.52	11662	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	638	-28.70	1.18	12	0.13	-81.00	1966.00	4150	20231013	-43.98	2040	20240805	13.97	3630	-35.95	20240104	2040	13.97	20240805	3975	-41.51	20231017	2040	13.97	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
112	20241014	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-30	5	-1.28	3937290	1695	2.15	2335	2335	2300	3040	1640	2340	2322.88	1.52	69	2390	2365	2330	2305	2270	2370	2310	137	700	500	1680	5	1	27449486	634	-28.52	1.17	12	0.01	-81.00	1966.00	4150	20231013	-44.34	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	3975	-41.89	20231017	2040	13.24	20240805	0.86	N	046120	500	137 억	418565	N	N	31	N	N
113	20241011	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	183295180	78938	58.02	2340	2355	2295	3040	1640	2340	2322.01	1.60	-8148	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.29	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	439566	N	N	31	N	N
114	20241011	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	5	2	0.21	178529205	76903	56.52	2340	2355	2295	3040	1640	2340	2321.49	1.60	-7574	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	644	-28.95	1.19	12	0.28	-81.00	1966.00	4150	20231013	-43.49	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	4150	-43.49	20231013	2040	14.95	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
115	20241011	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	140769745	60663	44.59	2340	2355	2295	3040	1640	2340	2320.52	1.60	-9892	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.22	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
116	20241011	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	110920145	47860	35.18	2340	2350	2295	3040	1640	2340	2317.60	1.60	-8654	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.17	-81.00	1966.00	4150	20231013	-43.37	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	4150	-43.37	20231013	2040	15.20	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
117	20241011	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	86515670	37416	27.50	2340	2340	2295	3040	1640	2340	2312.26	1.60	-4415	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.14	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
118	20241011	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-20	5	-0.85	77131490	33381	24.53	2340	2340	2295	3040	1640	2340	2310.64	1.60	-3186	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	637	-28.64	1.18	12	0.12	-81.00	1966.00	4150	20231013	-44.10	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	4150	-44.10	20231013	2040	13.73	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
119	20241011	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-20	5	-0.85	35589870	15361	11.29	2340	2340	2310	3040	1640	2340	2316.90	1.60	-127	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	637	-28.64	1.18	12	0.06	-81.00	1966.00	4150	20231013	-44.10	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	4150	-44.10	20231013	2040	13.73	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
120	20241011	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	0	3	0.00	10349035	4466	3.28	2340	2340	2310	3040	1640	2340	2317.29	1.60	-128	2416	2377	2336	2297	2256	2397	2317	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.02	-81.00	1966.00	4150	20231013	-43.61	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	439566	N	N	210	N	N
121	20241010	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	314506030	135832	291.51	2300	2375	2295	3100	1670	2385	2315.22	1.54	17553	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	642	-28.89	1.19	12	0.49	-81.00	1966.00	4560	20230926	-48.68	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	422295	N	N	210	N	N
122	20241010	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	303491625	131118	281.39	2300	2375	2295	3100	1670	2385	2314.65	1.54	18931	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	642	-28.89	1.19	12	0.48	-81.00	1966.00	4560	20230926	-48.68	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
123	20241010	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	293091400	126680	271.87	2300	2375	2295	3100	1670	2385	2313.64	1.54	21134	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	646	-29.07	1.20	12	0.46	-81.00	1966.00	4560	20230926	-48.36	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	4150	-43.25	20231013	2040	15.44	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
124	20241010	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	291345590	125937	270.27	2300	2375	2295	3100	1670	2385	2313.42	1.54	21335	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	644	-28.95	1.19	12	0.46	-81.00	1966.00	4560	20230926	-48.57	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	4150	-43.49	20231013	2040	14.95	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
125	20241010	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	287794010	124422	267.02	2300	2375	2295	3100	1670	2385	2313.05	1.54	21473	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	644	-28.95	1.19	12	0.45	-81.00	1966.00	4560	20230926	-48.57	2040	20240805	14.95	3630	-35.40	20240104	2040	14.95	20240805	4150	-43.49	20231013	2040	14.95	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
126	20241010	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	284787885	123138	264.27	2300	2375	2295	3100	1670	2385	2312.75	1.54	22108	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	642	-28.89	1.19	12	0.45	-81.00	1966.00	4560	20230926	-48.68	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
127	20241010	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-55	5	-2.31	264255370	114357	245.42	2300	2350	2295	3100	1670	2385	2310.79	1.54	19270	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	640	-28.77	1.19	12	0.42	-81.00	1966.00	4560	20230926	-48.90	2040	20240805	14.22	3630	-35.81	20240104	2040	14.22	20240805	4150	-43.86	20231013	2040	14.22	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
128	20241010	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	178803120	77610	166.56	2300	2340	2295	3100	1670	2385	2303.87	1.54	14957	2435	2410	2360	2335	2285	2422	2347	137	715	500	1710	5	1	27449486	637	-28.64	1.18	12	0.28	-81.00	1966.00	4560	20230926	-49.12	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	4150	-44.10	20231013	2040	13.73	20240805	0.86	N	046120	500	137 억	422295	N	N	711	N	N
129	20241008	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	50	2	2.14	109131130	46332	44.64	2345	2385	2310	3035	1635	2335	2355.38	1.59	-14006	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	655	-29.44	1.21	12	0.17	-81.00	1966.00	4560	20230926	-47.70	2040	20240805	16.91	3630	-34.30	20240104	2040	16.91	20240805	4150	-42.53	20231013	2040	16.91	20240805	0.86	N	046120	500	137 억	436303	N	N	711	N	N
130	20241008	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	25	2	1.07	97070275	41261	39.76	2345	2380	2310	3035	1635	2335	2352.59	1.59	-14197	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	648	-29.14	1.20	12	0.15	-81.00	1966.00	4560	20230926	-48.25	2040	20240805	15.69	3630	-34.99	20240104	2040	15.69	20240805	4150	-43.13	20231013	2040	15.69	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
131	20241008	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	45	2	1.93	78130595	33251	32.04	2345	2380	2310	3035	1635	2335	2349.72	1.59	-11205	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	653	-29.38	1.21	12	0.12	-81.00	1966.00	4560	20230926	-47.81	2040	20240805	16.67	3630	-34.44	20240104	2040	16.67	20240805	4150	-42.65	20231013	2040	16.67	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
132	20241008	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	15	2	0.64	52915470	22586	21.76	2345	2360	2310	3035	1635	2335	2342.84	1.59	-7832	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.08	-81.00	1966.00	4560	20230926	-48.46	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	4150	-43.37	20231013	2040	15.20	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
133	20241008	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	20	2	0.86	46576270	19884	19.16	2345	2360	2310	3035	1635	2335	2342.40	1.59	-5885	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	646	-29.07	1.20	12	0.07	-81.00	1966.00	4560	20230926	-48.36	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	4150	-43.25	20231013	2040	15.44	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
134	20241008	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	15	2	0.64	39448555	16848	16.23	2345	2360	2310	3035	1635	2335	2341.44	1.59	-4687	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	645	-29.01	1.20	12	0.06	-81.00	1966.00	4560	20230926	-48.46	2040	20240805	15.20	3630	-35.26	20240104	2040	15.20	20240805	4150	-43.37	20231013	2040	15.20	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
135	20241008	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	20	2	0.86	25301995	10820	10.43	2345	2355	2310	3035	1635	2335	2338.45	1.59	-1257	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	646	-29.07	1.20	12	0.04	-81.00	1966.00	4560	20230926	-48.36	2040	20240805	15.44	3630	-35.12	20240104	2040	15.44	20240805	4150	-43.25	20231013	2040	15.44	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
136	20241008	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	5	2	0.21	2353380	1009	0.97	2345	2345	2320	3035	1635	2335	2332.39	1.59	-253	2461	2397	2316	2252	2171	2430	2285	137	700	500	1680	5	1	27449486	642	-28.89	1.19	12	0.00	-81.00	1966.00	4560	20230926	-48.68	2040	20240805	14.71	3630	-35.54	20240104	2040	14.71	20240805	4150	-43.61	20231013	2040	14.71	20240805	0.86	N	046120	500	137 억	436303	N	N	3579	N	N
137	20241007	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	100	2	4.47	238697070	103468	248.41	2235	2380	2235	2905	1565	2235	2306.69	1.56	698	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	641	-28.83	1.19	12	0.38	-81.00	1966.00	4560	20230926	-48.79	2040	20240805	14.46	3630	-35.67	20240104	2040	14.46	20240805	4150	-43.73	20231013	2040	14.46	20240805	0.89	N	046120	500	137 억	427324	N	N	3579	N	N
138	20241007	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	130	2	5.82	207329970	90069	216.24	2235	2380	2235	2905	1565	2235	2301.90	1.56	-1309	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	649	-29.20	1.20	12	0.33	-81.00	1966.00	4560	20230926	-48.14	2040	20240805	15.93	3630	-34.85	20240104	2040	15.93	20240805	4150	-43.01	20231013	2040	15.93	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
139	20241007	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	60	2	2.68	133597810	58421	140.26	2235	2380	2235	2905	1565	2235	2286.81	1.56	-1697	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	630	-28.33	1.17	12	0.21	-81.00	1966.00	4560	20230926	-49.67	2040	20240805	12.50	3630	-36.78	20240104	2040	12.50	20240805	4150	-44.70	20231013	2040	12.50	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
140	20241007	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	45	2	2.01	51912030	23017	55.26	2235	2285	2235	2905	1565	2235	2255.38	1.56	510	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	626	-28.15	1.16	12	0.08	-81.00	1966.00	4560	20230926	-50.00	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	4150	-45.06	20231013	2040	11.76	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
141	20241007	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	30	2	1.34	42939110	19072	45.79	2235	2270	2235	2905	1565	2235	2251.42	1.56	-1120	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	622	-27.96	1.15	12	0.07	-81.00	1966.00	4560	20230926	-50.33	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	4150	-45.42	20231013	2040	11.03	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
142	20241007	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	35	2	1.57	35448755	15760	37.84	2235	2270	2235	2905	1565	2235	2249.29	1.56	-965	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	623	-28.02	1.15	12	0.06	-81.00	1966.00	4560	20230926	-50.22	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	4150	-45.30	20231013	2040	11.27	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
143	20241007	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	25	2	1.12	29212800	13004	31.22	2235	2260	2235	2905	1565	2235	2246.45	1.56	-1421	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	620	-27.90	1.15	12	0.05	-81.00	1966.00	4560	20230926	-50.44	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	4150	-45.54	20231013	2040	10.78	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
144	20241007	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	25	2	1.12	11648630	5193	12.47	2235	2260	2235	2905	1565	2235	2243.14	1.56	-39	2295	2265	2250	2220	2205	2257	2212	137	670	500	1600	5	1	27449486	620	-27.90	1.15	12	0.02	-81.00	1966.00	4560	20230926	-50.44	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	4150	-45.54	20231013	2040	10.78	20240805	0.89	N	046120	500	137 억	427324	N	N	95	N	N
145	20241004	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-35	5	-1.54	93368440	41459	89.60	2260	2280	2235	2950	1590	2270	2252.11	1.60	-11348	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	613	-27.59	1.14	12	0.15	-81.00	1966.00	4560	20230926	-50.99	2040	20240805	9.56	3630	-38.43	20240104	2040	9.56	20240805	4150	-46.14	20231013	2040	9.56	20240805	0.89	N	046120	500	137 억	438672	N	N	95	N	N
146	20241004	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	82568445	36632	79.17	2260	2280	2235	2950	1590	2270	2254.00	1.60	-11313	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	619	-27.84	1.15	12	0.13	-81.00	1966.00	4560	20230926	-50.55	2040	20240805	10.54	3630	-37.88	20240104	2040	10.54	20240805	4150	-45.66	20231013	2040	10.54	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
147	20241004	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	53469240	23706	51.23	2260	2280	2235	2950	1590	2270	2255.52	1.60	-7766	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	620	-27.90	1.15	12	0.09	-81.00	1966.00	4560	20230926	-50.44	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	4150	-45.54	20231013	2040	10.78	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
148	20241004	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	0	3	0.00	46618065	20661	44.65	2260	2280	2235	2950	1590	2270	2256.33	1.60	-4856	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	623	-28.02	1.15	12	0.08	-81.00	1966.00	4560	20230926	-50.22	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	4150	-45.30	20231013	2040	11.27	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
149	20241004	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	39939435	17713	38.28	2260	2280	2235	2950	1590	2270	2254.81	1.60	-5317	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	619	-27.84	1.15	12	0.06	-81.00	1966.00	4560	20230926	-50.55	2040	20240805	10.54	3630	-37.88	20240104	2040	10.54	20240805	4150	-45.66	20231013	2040	10.54	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
150	20241004	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	10	2	0.44	32503940	14439	31.20	2260	2280	2235	2950	1590	2270	2251.12	1.60	-3092	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	626	-28.15	1.16	12	0.05	-81.00	1966.00	4560	20230926	-50.00	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	4150	-45.06	20231013	2040	11.76	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
151	20241004	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	28660935	12749	27.55	2260	2275	2235	2950	1590	2270	2248.09	1.60	-2057	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	620	-27.90	1.15	12	0.05	-81.00	1966.00	4560	20230926	-50.44	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	4150	-45.54	20231013	2040	10.78	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
152	20241004	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	3409595	1509	3.26	2260	2275	2250	2950	1590	2270	2259.51	1.60	-474	2376	2322	2291	2237	2206	2307	2222	137	680	500	1630	5	1	27449486	618	-27.78	1.14	12	0.01	-81.00	1966.00	4560	20230926	-50.66	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	4150	-45.78	20231013	2040	10.29	20240805	0.89	N	046120	500	137 억	438672	N	N	0	N	N
153	20241002	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-80	5	-3.40	105455330	46121	65.14	2345	2345	2260	3055	1645	2350	2286.52	1.63	-8488	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	623	-28.02	1.15	12	0.17	-81.00	1966.00	4560	20230926	-50.22	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	4150	-45.30	20231013	2040	11.27	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
154	20241002	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	90770960	39658	56.01	2345	2345	2260	3055	1645	2350	2288.84	1.63	-6852	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	626	-28.15	1.16	12	0.14	-81.00	1966.00	4560	20230926	-50.00	2040	20240805	11.76	3630	-37.19	20240104	2040	11.76	20240805	4150	-45.06	20231013	2040	11.76	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
155	20241002	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-60	5	-2.55	76232265	33279	47.00	2345	2345	2260	3055	1645	2350	2290.70	1.63	-5931	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	629	-28.27	1.16	12	0.12	-81.00	1966.00	4560	20230926	-49.78	2040	20240805	12.25	3630	-36.91	20240104	2040	12.25	20240805	4150	-44.82	20231013	2040	12.25	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
156	20241002	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	59865580	26146	36.93	2345	2345	2260	3055	1645	2350	2289.66	1.63	-4200	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	637	-28.64	1.18	12	0.10	-81.00	1966.00	4560	20230926	-49.12	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	4150	-44.10	20231013	2040	13.73	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
157	20241002	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	58134345	25396	35.87	2345	2345	2260	3055	1645	2350	2289.11	1.63	-3892	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	634	-28.52	1.17	12	0.09	-81.00	1966.00	4560	20230926	-49.34	2040	20240805	13.24	3630	-36.36	20240104	2040	13.24	20240805	4150	-44.34	20231013	2040	13.24	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
158	20241002	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	55070100	24069	33.99	2345	2345	2260	3055	1645	2350	2288.01	1.63	-3946	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	631	-28.40	1.17	12	0.09	-81.00	1966.00	4560	20230926	-49.56	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	4150	-44.58	20231013	2040	12.75	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
159	20241002	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	43253200	18919	26.72	2345	2345	2260	3055	1645	2350	2286.23	1.63	-5161	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	631	-28.40	1.17	12	0.07	-81.00	1966.00	4560	20230926	-49.56	2040	20240805	12.75	3630	-36.64	20240104	2040	12.75	20240805	4150	-44.58	20231013	2040	12.75	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N
160	20241002	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	4561115	1969	2.78	2345	2345	2300	3055	1645	2350	2316.46	1.63	-987	2506	2427	2361	2282	2216	2467	2322	137	705	500	1690	5	1	27449486	637	-28.64	1.18	12	0.01	-81.00	1966.00	4560	20230926	-49.12	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	4150	-44.10	20231013	2040	13.73	20240805	0.89	N	046120	500	137 억	446842	N	N	258	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History