KissMeData/048550/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	0	3	0.00	215346141	127188	80.80	1690	1710	1668	2195	1184	1691	1693.13	1.98	4560	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1635	-16.58	1.65	12	0.13	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
3	20241031	150551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	4	2	0.24	188273321	111210	70.65	1690	1710	1668	2195	1184	1691	1692.95	1.98	-384	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1639	-16.62	1.65	12	0.11	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
4	20241031	140551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	16	2	0.95	144730688	85481	54.31	1690	1710	1668	2195	1184	1691	1693.13	1.98	-8210	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1651	-16.74	1.67	12	0.09	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
5	20241031	130550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	-1	5	-0.06	80933257	48007	30.50	1690	1710	1668	2195	1184	1691	1685.86	1.98	-5515	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1634	-16.57	1.65	12	0.05	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
6	20241031	120550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	-1	5	-0.06	72060677	42767	27.17	1690	1710	1668	2195	1184	1691	1684.96	1.98	-6891	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1634	-16.57	1.65	12	0.04	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
7	20241031	110551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	-1	5	-0.06	50236225	29882	18.98	1690	1691	1668	2195	1184	1691	1681.15	1.98	-11843	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1634	-16.57	1.65	12	0.03	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
8	20241031	100550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	0	3	0.00	34233627	20403	12.96	1690	1691	1668	2195	1184	1691	1677.87	1.98	-11170	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1635	-16.58	1.65	12	0.02	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
9	20241031	090548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	-19	5	-1.12	12819522	7632	4.85	1690	1690	1672	2195	1184	1691	1679.70	1.98	-5824	1727	1708	1699	1680	1671	1704	1676	484	504	500	1250	1	1	96714620	1617	-16.39	1.63	12	0.01	-102.00	1025.00	2400	20240510	-30.33	1501	20240805	11.39	2400	-30.33	20240510	1501	11.39	20240805	2400	-30.33	20240510	1501	11.39	20240805	2.34	N	048550	500	483 억	1917302	N	N	1641	N	N
10	20241030	160546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	-9	5	-0.53	265012370	155894	92.72	1698	1718	1690	2210	1190	1700	1699.96	1.96	18690	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1635	-16.58	1.65	12	0.16	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.33	N	048550	500	483 억	1898220	N	N	1641	N	N
11	20241030	150559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1697	-3	5	-0.18	243808109	143359	85.26	1698	1718	1690	2210	1190	1700	1700.68	1.96	22769	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1641	-16.64	1.66	12	0.15	-102.00	1025.00	2400	20240510	-29.29	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
12	20241030	140552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	0	3	0.00	166092058	97526	58.00	1698	1718	1694	2210	1190	1700	1703.06	1.96	34528	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1644	-16.67	1.66	12	0.10	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
13	20241030	130552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1701	1	2	0.06	147152674	86394	51.38	1698	1718	1694	2210	1190	1700	1703.28	1.96	34863	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1645	-16.68	1.66	12	0.09	-102.00	1025.00	2400	20240510	-29.12	1501	20240805	13.32	2400	-29.12	20240510	1501	13.32	20240805	2400	-29.12	20240510	1501	13.32	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
14	20241030	120558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	0	3	0.00	131279281	77064	45.83	1698	1718	1694	2210	1190	1700	1703.51	1.96	32306	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1644	-16.67	1.66	12	0.08	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
15	20241030	110550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	6	2	0.35	112489924	66024	39.27	1698	1718	1694	2210	1190	1700	1703.78	1.96	32266	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1650	-16.73	1.66	12	0.07	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
16	20241030	100548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1699	-1	5	-0.06	77648558	45581	27.11	1698	1718	1694	2210	1190	1700	1703.54	1.96	18042	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1643	-16.66	1.66	12	0.05	-102.00	1025.00	2400	20240510	-29.21	1501	20240805	13.19	2400	-29.21	20240510	1501	13.19	20240805	2400	-29.21	20240510	1501	13.19	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
17	20241030	090551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1694	-6	5	-0.35	15277456	9005	5.36	1698	1709	1694	2210	1190	1700	1696.52	1.96	1396	1721	1710	1695	1684	1669	1716	1690	484	510	500	1250	1	1	96714620	1638	-16.61	1.65	12	0.01	-102.00	1025.00	2400	20240510	-29.42	1501	20240805	12.86	2400	-29.42	20240510	1501	12.86	20240805	2400	-29.42	20240510	1501	12.86	20240805	2.33	N	048550	500	483 억	1898220	N	N	114	N	N
18	20241029	160531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	13	2	0.77	283181750	167444	27.82	1688	1706	1680	2190	1181	1687	1691.00	1.90	55892	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1644	-16.67	1.66	12	0.17	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.36	N	048550	500	483 억	1840801	N	N	114	N	N
19	20241029	150541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	13	2	0.77	223941062	132569	22.03	1688	1700	1680	2190	1181	1687	1689.24	1.90	33447	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1644	-16.67	1.66	12	0.14	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
20	20241029	140522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	3	2	0.18	166946196	98920	16.44	1688	1699	1680	2190	1181	1687	1687.69	1.90	9794	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1634	-16.57	1.65	12	0.10	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
21	20241029	130535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	-2	5	-0.12	146080652	86580	14.39	1688	1699	1680	2190	1181	1687	1687.23	1.90	2384	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1630	-16.52	1.64	12	0.09	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
22	20241029	120537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	4	2	0.24	129550093	76805	12.76	1688	1698	1680	2190	1181	1687	1686.74	1.90	1072	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1635	-16.58	1.65	12	0.08	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
23	20241029	110551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1683	-4	5	-0.24	121622304	72112	11.98	1688	1698	1680	2190	1181	1687	1686.58	1.90	1258	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1628	-16.50	1.64	12	0.07	-102.00	1025.00	2400	20240510	-29.88	1501	20240805	12.13	2400	-29.88	20240510	1501	12.13	20240805	2400	-29.88	20240510	1501	12.13	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
24	20241029	100536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	-2	5	-0.12	91520030	54250	9.01	1688	1698	1680	2190	1181	1687	1687.01	1.90	1746	1792	1739	1707	1654	1622	1766	1681	484	503	500	1240	1	1	96714620	1630	-16.52	1.64	12	0.06	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.36	N	048550	500	483 억	1840801	N	N	3	N	N
25	20241028	160530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1687	7	2	0.42	1006981139	590354	288.88	1675	1760	1675	2180	1176	1680	1705.75	1.91	-7221	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1632	-16.54	1.65	12	0.61	-102.00	1025.00	2400	20240510	-29.71	1501	20240805	12.39	2400	-29.71	20240510	1501	12.39	20240805	2400	-29.71	20240510	1501	12.39	20240805	2.40	N	048550	500	483 억	1848374	N	N	3	N	N
26	20241028	150533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1693	13	2	0.77	985432262	577586	282.63	1675	1760	1675	2180	1176	1680	1706.12	1.91	-10768	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1637	-16.60	1.65	12	0.60	-102.00	1025.00	2400	20240510	-29.46	1501	20240805	12.79	2400	-29.46	20240510	1501	12.79	20240805	2400	-29.46	20240510	1501	12.79	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
27	20241028	140536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	11	2	0.65	934704490	547533	267.92	1675	1760	1675	2180	1176	1680	1707.12	1.91	-17724	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1635	-16.58	1.65	12	0.57	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
28	20241028	130532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1692	12	2	0.71	108559831	64448	31.54	1675	1697	1675	2180	1176	1680	1684.46	1.91	23923	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1636	-16.59	1.65	12	0.07	-102.00	1025.00	2400	20240510	-29.50	1501	20240805	12.72	2400	-29.50	20240510	1501	12.72	20240805	2400	-29.50	20240510	1501	12.72	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
29	20241028	120534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	11	2	0.65	86564155	51421	25.16	1675	1697	1675	2180	1176	1680	1683.44	1.91	16322	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1635	-16.58	1.65	12	0.05	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
30	20241028	110449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1692	12	2	0.71	69902382	41552	20.33	1675	1697	1675	2180	1176	1680	1682.29	1.91	16033	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1636	-16.59	1.65	12	0.04	-102.00	1025.00	2400	20240510	-29.50	1501	20240805	12.72	2400	-29.50	20240510	1501	12.72	20240805	2400	-29.50	20240510	1501	12.72	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
31	20241028	100530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1684	4	2	0.24	61037936	36303	17.76	1675	1697	1675	2180	1176	1680	1681.35	1.91	15740	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1629	-16.51	1.64	12	0.04	-102.00	1025.00	2400	20240510	-29.83	1501	20240805	12.19	2400	-29.83	20240510	1501	12.19	20240805	2400	-29.83	20240510	1501	12.19	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
32	20241028	090530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1677	-3	5	-0.18	21420457	12781	6.25	1675	1680	1675	2180	1176	1680	1675.96	1.91	10015	1726	1702	1691	1667	1656	1697	1662	484	500	500	1240	1	1	96714620	1622	-16.44	1.64	12	0.01	-102.00	1025.00	2400	20240510	-30.13	1501	20240805	11.73	2400	-30.13	20240510	1501	11.73	20240805	2400	-30.13	20240510	1501	11.73	20240805	2.40	N	048550	500	483 억	1848374	N	N	695	N	N
33	20241025	160529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-13	5	-0.77	334727782	198402	146.54	1715	1715	1680	2200	1186	1693	1687.16	1.95	-41651	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1625	-16.47	1.64	12	0.21	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.41	N	048550	500	483 억	1890025	N	N	695	N	N
34	20241025	150533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1681	-12	5	-0.71	303713584	179945	132.91	1715	1715	1680	2200	1186	1693	1687.81	1.95	-41219	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1626	-16.48	1.64	12	0.19	-102.00	1025.00	2400	20240510	-29.96	1501	20240805	11.99	2400	-29.96	20240510	1501	11.99	20240805	2400	-29.96	20240510	1501	11.99	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
35	20241025	140531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	2	2	0.12	202450320	119724	88.43	1715	1715	1681	2200	1186	1693	1690.98	1.95	-42099	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1639	-16.62	1.65	12	0.12	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
36	20241025	130534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1686	-7	5	-0.41	189742019	112207	82.88	1715	1715	1681	2200	1186	1693	1691.00	1.95	-38341	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1631	-16.53	1.64	12	0.12	-102.00	1025.00	2400	20240510	-29.75	1501	20240805	12.33	2400	-29.75	20240510	1501	12.33	20240805	2400	-29.75	20240510	1501	12.33	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
37	20241025	120534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1692	-1	5	-0.06	181759882	107476	79.38	1715	1715	1681	2200	1186	1693	1691.17	1.95	-38023	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1636	-16.59	1.65	12	0.11	-102.00	1025.00	2400	20240510	-29.50	1501	20240805	12.72	2400	-29.50	20240510	1501	12.72	20240805	2400	-29.50	20240510	1501	12.72	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
38	20241025	110530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1698	5	2	0.30	134940874	79675	58.85	1715	1715	1683	2200	1186	1693	1693.64	1.95	-43342	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1642	-16.65	1.66	12	0.08	-102.00	1025.00	2400	20240510	-29.25	1501	20240805	13.12	2400	-29.25	20240510	1501	13.12	20240805	2400	-29.25	20240510	1501	13.12	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
39	20241025	100532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	2	2	0.12	94451985	55681	41.13	1715	1715	1685	2200	1186	1693	1696.31	1.95	-26646	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1639	-16.62	1.65	12	0.06	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
40	20241025	090531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1697	4	2	0.24	14486784	8454	6.24	1715	1715	1697	2200	1186	1693	1713.60	1.95	-3451	1732	1712	1702	1682	1672	1722	1692	484	507	500	1250	1	1	96714620	1641	-16.64	1.66	12	0.01	-102.00	1025.00	2400	20240510	-29.29	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.41	N	048550	500	483 억	1890025	N	N	0	N	N
41	20241024	160522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1693	-13	5	-0.76	229362646	135005	50.07	1692	1722	1692	2215	1195	1706	1699.11	1.97	-16416	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1637	-16.60	1.65	12	0.14	-102.00	1025.00	2400	20240510	-29.46	1501	20240805	12.79	2400	-29.46	20240510	1501	12.79	20240805	2400	-29.46	20240510	1501	12.79	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
42	20241024	150527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	-11	5	-0.64	183536063	107964	40.04	1692	1722	1692	2215	1195	1706	1699.97	1.97	-10679	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1639	-16.62	1.65	12	0.11	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
43	20241024	140516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	-6	5	-0.35	137850631	81049	30.06	1692	1722	1692	2215	1195	1706	1700.83	1.97	-7821	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1644	-16.67	1.66	12	0.08	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
44	20241024	130526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1703	-3	5	-0.18	127700950	75083	27.85	1692	1722	1692	2215	1195	1706	1700.80	1.97	-8120	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1647	-16.70	1.66	12	0.08	-102.00	1025.00	2400	20240510	-29.04	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
45	20241024	120525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	3	2	0.18	118868659	69900	25.92	1692	1722	1692	2215	1195	1706	1700.55	1.97	-9760	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1653	-16.75	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
46	20241024	110528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	3	2	0.18	112085597	65923	24.45	1692	1722	1692	2215	1195	1706	1700.25	1.97	-9513	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1653	-16.75	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
47	20241024	100528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	1	2	0.06	97314328	57250	21.23	1692	1722	1692	2215	1195	1706	1699.81	1.97	-9288	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1651	-16.74	1.67	12	0.06	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
48	20241024	090556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-1	5	-0.06	18702880	11018	4.09	1692	1708	1692	2215	1195	1706	1697.48	1.97	3829	1754	1729	1708	1683	1662	1742	1696	484	509	500	1260	1	1	96714620	1649	-16.72	1.66	12	0.01	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.39	N	048550	500	483 억	1904061	N	N	2	N	N
49	20241023	160525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	-1	5	-0.06	457459552	268158	45.04	1700	1733	1687	2215	1195	1707	1705.93	1.94	35470	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1650	-16.73	1.66	12	0.28	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.40	N	048550	500	483 억	1871798	N	N	2	N	N
50	20241023	150536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	5	2	0.29	422806635	247872	41.63	1700	1733	1687	2215	1195	1707	1705.75	1.94	26792	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1656	-16.78	1.67	12	0.26	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
51	20241023	140537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	7	2	0.41	349217428	205053	34.44	1700	1730	1687	2215	1195	1707	1703.06	1.94	6005	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1658	-16.80	1.67	12	0.21	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
52	20241023	130529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	1	2	0.06	293020772	172258	28.93	1700	1730	1687	2215	1195	1707	1701.06	1.94	-11132	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1652	-16.75	1.67	12	0.18	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
53	20241023	120527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	-1	5	-0.06	275075950	161744	27.17	1700	1730	1687	2215	1195	1707	1700.69	1.94	-13407	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1650	-16.73	1.66	12	0.17	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
54	20241023	110525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-2	5	-0.12	240272640	141351	23.74	1700	1730	1687	2215	1195	1707	1699.83	1.94	-26000	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1649	-16.72	1.66	12	0.15	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
55	20241023	100528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1703	-4	5	-0.23	112074829	65737	11.04	1700	1730	1700	2215	1195	1707	1704.90	1.94	-4556	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1647	-16.70	1.66	12	0.07	-102.00	1025.00	2400	20240510	-29.04	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
56	20241023	090527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-2	5	-0.12	22698635	13322	2.24	1700	1730	1700	2215	1195	1707	1703.85	1.94	3156	1809	1758	1729	1678	1649	1743	1663	484	508	500	1260	1	1	96714620	1649	-16.72	1.66	12	0.01	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.40	N	048550	500	483 억	1871798	N	N	398	N	N
57	20241022	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	-6	5	-0.35	1015219511	587180	183.80	1715	1780	1700	2225	1200	1713	1729.03	1.94	-6842	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1651	-16.74	1.67	12	0.61	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.41	N	048550	500	483 억	1880097	N	N	398	N	N
58	20241022	150527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-1	5	-0.06	971797093	561780	175.85	1715	1780	1700	2225	1200	1713	1729.85	1.94	-8634	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1656	-16.78	1.67	12	0.58	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
59	20241022	140528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	7	2	0.41	878189943	507110	158.74	1715	1780	1700	2225	1200	1713	1731.75	1.94	-41651	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1663	-16.86	1.68	12	0.52	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
60	20241022	130527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	1	2	0.06	816998849	471352	147.54	1715	1780	1700	2225	1200	1713	1733.31	1.94	-48126	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1658	-16.80	1.67	12	0.49	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
61	20241022	120526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1717	4	2	0.23	779717931	449586	140.73	1715	1780	1700	2225	1200	1713	1734.30	1.94	-48309	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1661	-16.83	1.68	12	0.46	-102.00	1025.00	2400	20240510	-28.46	1501	20240805	14.39	2400	-28.46	20240510	1501	14.39	20240805	2400	-28.46	20240510	1501	14.39	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
62	20241022	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1719	6	2	0.35	717170098	413137	129.32	1715	1780	1700	2225	1200	1713	1735.91	1.94	-51350	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1663	-16.85	1.68	12	0.43	-102.00	1025.00	2400	20240510	-28.38	1501	20240805	14.52	2400	-28.38	20240510	1501	14.52	20240805	2400	-28.38	20240510	1501	14.52	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
63	20241022	100524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1716	3	2	0.18	117002175	68358	21.40	1715	1735	1702	2225	1200	1713	1711.61	1.94	-30370	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1660	-16.82	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.50	1501	20240805	14.32	2400	-28.50	20240510	1501	14.32	20240805	2400	-28.50	20240510	1501	14.32	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
64	20241022	090524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	2	2	0.12	19548281	11379	3.56	1715	1735	1715	2225	1200	1713	1717.93	1.94	-8677	1810	1761	1724	1675	1638	1786	1700	484	512	500	1260	1	1	96714620	1659	-16.81	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.41	N	048550	500	483 억	1880097	N	N	0	N	N
65	20241021	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1713	26	2	1.54	538967228	312346	269.57	1687	1773	1687	2190	1181	1687	1725.73	1.88	63021	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1657	-16.79	1.67	12	0.32	-102.00	1025.00	2400	20240510	-28.62	1501	20240805	14.12	2400	-28.62	20240510	1501	14.12	20240805	2400	-28.62	20240510	1501	14.12	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
66	20241021	150524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1717	30	2	1.78	503570945	291693	251.75	1687	1773	1687	2190	1181	1687	1726.37	1.88	59985	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1661	-16.83	1.68	12	0.30	-102.00	1025.00	2400	20240510	-28.46	1501	20240805	14.39	2400	-28.46	20240510	1501	14.39	20240805	2400	-28.46	20240510	1501	14.39	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
67	20241021	140525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1726	39	2	2.31	495689181	287106	247.79	1687	1773	1687	2190	1181	1687	1726.50	1.88	59229	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1669	-16.92	1.68	12	0.30	-102.00	1025.00	2400	20240510	-28.08	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2400	-28.08	20240510	1501	14.99	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
68	20241021	130522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	37	2	2.19	465137032	269367	232.48	1687	1773	1687	2190	1181	1687	1726.78	1.88	53311	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1667	-16.90	1.68	12	0.28	-102.00	1025.00	2400	20240510	-28.17	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2400	-28.17	20240510	1501	14.86	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
69	20241021	120524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1725	38	2	2.25	444604078	257432	222.18	1687	1773	1687	2190	1181	1687	1727.07	1.88	44521	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1668	-16.91	1.68	12	0.27	-102.00	1025.00	2400	20240510	-28.12	1501	20240805	14.92	2400	-28.12	20240510	1501	14.92	20240805	2400	-28.12	20240510	1501	14.92	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
70	20241021	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	37	2	2.19	389637852	225518	194.64	1687	1773	1687	2190	1181	1687	1727.75	1.88	24723	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1667	-16.90	1.68	12	0.23	-102.00	1025.00	2400	20240510	-28.17	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2400	-28.17	20240510	1501	14.86	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
71	20241021	100523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	33	2	1.96	337689040	195268	168.53	1687	1773	1687	2190	1181	1687	1729.36	1.88	27221	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1663	-16.86	1.68	12	0.20	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
72	20241021	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	20	2	1.19	6880466	4069	3.51	1687	1707	1687	2190	1181	1687	1690.95	1.88	250	1727	1707	1697	1677	1667	1702	1672	484	503	500	1240	1	1	96714620	1651	-16.74	1.67	12	0.00	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.39	N	048550	500	483 억	1817398	N	N	9	N	N
73	20241018	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1687	-21	5	-1.23	192876958	113711	150.54	1702	1717	1687	2220	1196	1708	1696.44	1.91	-30276	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1632	-16.54	1.65	12	0.12	-102.00	1025.00	2400	20240510	-29.71	1501	20240805	12.39	2400	-29.71	20240510	1501	12.39	20240805	2400	-29.71	20240510	1501	12.39	20240805	2.38	N	048550	500	483 억	1848881	N	N	9	N	N
74	20241018	150532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1703	-5	5	-0.29	164576849	96951	128.35	1702	1717	1689	2220	1196	1708	1697.44	1.91	-30092	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1647	-16.70	1.66	12	0.10	-102.00	1025.00	2400	20240510	-29.04	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
75	20241018	140536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	-18	5	-1.05	146176028	86125	114.02	1702	1717	1689	2220	1196	1708	1697.15	1.91	-29971	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1634	-16.57	1.65	12	0.09	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
76	20241018	130524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1689	-19	5	-1.11	136551471	80433	106.49	1702	1717	1689	2220	1196	1708	1697.60	1.91	-30009	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1634	-16.56	1.65	12	0.08	-102.00	1025.00	2400	20240510	-29.62	1501	20240805	12.52	2400	-29.62	20240510	1501	12.52	20240805	2400	-29.62	20240510	1501	12.52	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
77	20241018	120530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	-13	5	-0.76	103145571	60691	80.35	1702	1717	1694	2220	1196	1708	1699.41	1.91	-17477	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1639	-16.62	1.65	12	0.06	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
78	20241018	110527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	-2	5	-0.12	68773441	40431	53.53	1702	1717	1694	2220	1196	1708	1700.87	1.91	-9495	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1650	-16.73	1.66	12	0.04	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
79	20241018	100522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	1	2	0.06	58535390	34409	45.55	1702	1717	1694	2220	1196	1708	1701.00	1.91	-6360	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1653	-16.75	1.67	12	0.04	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
80	20241018	090523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	0	3	0.00	2102018	1232	1.63	1702	1708	1702	2220	1196	1708	1702.77	1.91	17	1736	1721	1713	1698	1690	1718	1695	484	512	500	1260	1	1	96714620	1652	-16.75	1.67	12	0.00	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.38	N	048550	500	483 억	1848881	N	N	698	N	N
81	20241017	160521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	-6	5	-0.35	125922708	73620	54.76	1714	1728	1705	2225	1200	1714	1710.45	1.91	5555	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1652	-16.75	1.67	12	0.08	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.36	N	048550	500	483 억	1843326	N	N	698	N	N
82	20241017	150522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	-5	5	-0.29	107559965	62868	46.77	1714	1728	1705	2225	1200	1714	1710.89	1.91	5870	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1653	-16.75	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
83	20241017	140523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	-5	5	-0.29	98747785	57712	42.93	1714	1728	1705	2225	1200	1714	1711.04	1.91	4707	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1653	-16.75	1.67	12	0.06	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
84	20241017	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	0	3	0.00	80386663	46973	34.94	1714	1728	1705	2225	1200	1714	1711.34	1.91	6277	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1658	-16.80	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
85	20241017	120523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	-4	5	-0.23	75225660	43959	32.70	1714	1728	1705	2225	1200	1714	1711.27	1.91	6374	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1654	-16.76	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
86	20241017	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	1	2	0.06	56605052	33084	24.61	1714	1728	1705	2225	1200	1714	1710.95	1.91	3309	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1659	-16.81	1.67	12	0.03	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
87	20241017	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	1	2	0.06	36047407	21061	15.67	1714	1728	1705	2225	1200	1714	1711.57	1.91	3309	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1659	-16.81	1.67	12	0.02	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
88	20241017	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1718	4	2	0.23	16568928	9666	7.19	1714	1728	1714	2225	1200	1714	1714.15	1.91	3314	1741	1727	1716	1702	1691	1722	1697	484	511	500	1260	1	1	96714620	1662	-16.84	1.68	12	0.01	-102.00	1025.00	2400	20240510	-28.42	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.36	N	048550	500	483 억	1843326	N	N	0	N	N
89	20241016	160518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	-19	5	-1.10	224585950	131230	105.70	1725	1730	1705	2250	1214	1733	1711.28	1.93	-21676	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1658	-16.80	1.67	12	0.14	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
90	20241016	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	-26	5	-1.50	221249382	129283	104.13	1725	1730	1705	2250	1214	1733	1711.24	1.93	-21144	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1651	-16.74	1.67	12	0.13	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
91	20241016	140521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	-26	5	-1.50	170879507	99768	80.36	1725	1730	1706	2250	1214	1733	1712.63	1.93	-15051	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1651	-16.74	1.67	12	0.10	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
92	20241016	130520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	-24	5	-1.38	136126214	79411	63.96	1725	1730	1708	2250	1214	1733	1714.03	1.93	-10207	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1653	-16.75	1.67	12	0.08	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
93	20241016	120519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1716	-17	5	-0.98	96624200	56311	45.36	1725	1730	1710	2250	1214	1733	1715.69	1.93	-1491	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1660	-16.82	1.67	12	0.06	-102.00	1025.00	2400	20240510	-28.50	1501	20240805	14.32	2400	-28.50	20240510	1501	14.32	20240805	2400	-28.50	20240510	1501	14.32	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
94	20241016	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1713	-20	5	-1.15	79202874	46143	37.17	1725	1730	1710	2250	1214	1733	1716.21	1.93	188	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1657	-16.79	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.62	1501	20240805	14.12	2400	-28.62	20240510	1501	14.12	20240805	2400	-28.62	20240510	1501	14.12	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
95	20241016	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	-13	5	-0.75	52600453	30626	24.67	1725	1730	1710	2250	1214	1733	1717.15	1.93	812	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1663	-16.86	1.68	12	0.03	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
96	20241016	090519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	-18	5	-1.04	8322233	4844	3.90	1725	1725	1710	2250	1214	1733	1715.55	1.93	146	1756	1744	1732	1720	1708	1750	1726	484	517	500	1280	1	1	96714620	1659	-16.81	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.38	N	048550	500	483 억	1864405	N	N	0	N	N
97	20241015	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1733	6	2	0.35	204726011	118120	68.07	1720	1744	1720	2245	1209	1727	1733.21	1.89	36840	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1676	-16.99	1.69	12	0.12	-102.00	1025.00	2400	20240510	-27.79	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2400	-27.79	20240510	1501	15.46	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
98	20241015	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1733	6	2	0.35	180550740	104186	60.04	1720	1744	1720	2245	1209	1727	1732.97	1.89	29435	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1676	-16.99	1.69	12	0.11	-102.00	1025.00	2400	20240510	-27.79	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2400	-27.79	20240510	1501	15.46	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
99	20241015	140520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1739	12	2	0.69	165601287	95560	55.07	1720	1744	1720	2245	1209	1727	1732.96	1.89	28383	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1682	-17.05	1.70	12	0.10	-102.00	1025.00	2400	20240510	-27.54	1501	20240805	15.86	2400	-27.54	20240510	1501	15.86	20240805	2400	-27.54	20240510	1501	15.86	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
100	20241015	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1744	17	2	0.98	141759758	81816	47.15	1720	1744	1720	2245	1209	1727	1732.67	1.89	26330	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1687	-17.10	1.70	12	0.08	-102.00	1025.00	2400	20240510	-27.33	1501	20240805	16.19	2400	-27.33	20240510	1501	16.19	20240805	2400	-27.33	20240510	1501	16.19	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
101	20241015	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1729	2	2	0.12	120559812	69617	40.12	1720	1737	1720	2245	1209	1727	1731.77	1.89	18431	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1672	-16.95	1.69	12	0.07	-102.00	1025.00	2400	20240510	-27.96	1501	20240805	15.19	2400	-27.96	20240510	1501	15.19	20240805	2400	-27.96	20240510	1501	15.19	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
102	20241015	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1736	9	2	0.52	105186678	60736	35.00	1720	1737	1720	2245	1209	1727	1731.88	1.89	16357	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1679	-17.02	1.69	12	0.06	-102.00	1025.00	2400	20240510	-27.67	1501	20240805	15.66	2400	-27.67	20240510	1501	15.66	20240805	2400	-27.67	20240510	1501	15.66	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
103	20241015	100519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1729	2	2	0.12	33081092	19159	11.04	1720	1735	1720	2245	1209	1727	1726.66	1.89	7446	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1672	-16.95	1.69	12	0.02	-102.00	1025.00	2400	20240510	-27.96	1501	20240805	15.19	2400	-27.96	20240510	1501	15.19	20240805	2400	-27.96	20240510	1501	15.19	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
104	20241015	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1733	6	2	0.35	2484512	1443	0.83	1720	1735	1720	2245	1209	1727	1721.38	1.89	261	1751	1738	1715	1702	1679	1745	1709	484	518	500	1270	1	1	96714620	1676	-16.99	1.69	12	0.00	-102.00	1025.00	2400	20240510	-27.79	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2400	-27.79	20240510	1501	15.46	20240805	2.39	N	048550	500	483 억	1827927	N	N	0	N	N
105	20241014	160506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1727	29	2	1.71	297445358	173242	107.38	1692	1728	1692	2205	1189	1698	1716.93	1.86	29452	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1670	-16.93	1.68	12	0.18	-102.00	1025.00	2400	20240510	-28.04	1501	20240805	15.06	2400	-28.04	20240510	1501	15.06	20240805	2400	-28.04	20240510	1501	15.06	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
106	20241014	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	22	2	1.30	250615172	146102	90.56	1692	1728	1692	2205	1189	1698	1715.35	1.86	21470	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1663	-16.86	1.68	12	0.15	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
107	20241014	140512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1725	27	2	1.59	206665294	120591	74.75	1692	1728	1692	2205	1189	1698	1713.77	1.86	1030	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1668	-16.91	1.68	12	0.12	-102.00	1025.00	2400	20240510	-28.12	1501	20240805	14.92	2400	-28.12	20240510	1501	14.92	20240805	2400	-28.12	20240510	1501	14.92	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
108	20241014	130513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	25	2	1.47	183188716	106972	66.31	1692	1723	1692	2205	1189	1698	1712.49	1.86	-7094	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1666	-16.89	1.68	12	0.11	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
109	20241014	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1703	5	2	0.29	144293875	84305	52.26	1692	1721	1692	2205	1189	1698	1711.57	1.86	-10406	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1647	-16.70	1.66	12	0.09	-102.00	1025.00	2400	20240510	-29.04	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
110	20241014	110509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1721	23	2	1.35	100387413	58711	36.39	1692	1721	1692	2205	1189	1698	1709.86	1.86	-3720	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1664	-16.87	1.68	12	0.06	-102.00	1025.00	2400	20240510	-28.29	1501	20240805	14.66	2400	-28.29	20240510	1501	14.66	20240805	2400	-28.29	20240510	1501	14.66	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
111	20241014	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	14	2	0.82	28440157	16693	10.35	1692	1712	1692	2205	1189	1698	1703.72	1.86	-215	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1656	-16.78	1.67	12	0.02	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
112	20241014	090510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	10	2	0.59	1051048	621	0.38	1692	1708	1692	2205	1189	1698	1692.33	1.86	-64	1732	1715	1703	1686	1674	1709	1680	484	507	500	1250	1	1	96714620	1652	-16.75	1.67	12	0.00	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.40	N	048550	500	483 억	1798556	N	N	592	N	N
113	20241011	160500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1698	-20	5	-1.16	263540758	154720	76.71	1720	1720	1691	2230	1203	1718	1703.47	1.88	-16798	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1642	-16.65	1.66	12	0.16	-102.00	1025.00	2400	20240510	-29.25	1501	20240805	13.12	2400	-29.25	20240510	1501	13.12	20240805	2400	-29.25	20240510	1501	13.12	20240805	2.31	N	048550	500	483 억	1815354	N	N	592	N	N
114	20241011	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	-23	5	-1.34	243143511	142698	70.75	1720	1720	1691	2230	1203	1718	1703.90	1.88	-15613	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1639	-16.62	1.65	12	0.15	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
115	20241011	140508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	-18	5	-1.05	184482446	108140	53.62	1720	1720	1691	2230	1203	1718	1705.96	1.88	-8364	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1644	-16.67	1.66	12	0.11	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
116	20241011	130509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1704	-14	5	-0.81	146835671	86066	42.67	1720	1720	1691	2230	1203	1718	1706.08	1.88	-5396	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1648	-16.71	1.66	12	0.09	-102.00	1025.00	2400	20240510	-29.00	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2400	-29.00	20240510	1501	13.52	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
117	20241011	120506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	-9	5	-0.52	86937997	50874	25.22	1720	1720	1705	2230	1203	1718	1708.89	1.88	-4096	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1653	-16.75	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
118	20241011	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	-11	5	-0.64	82671718	48375	23.98	1720	1720	1705	2230	1203	1718	1708.98	1.88	-4063	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1651	-16.74	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
119	20241011	100512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1717	-1	5	-0.06	38560296	22541	11.18	1720	1720	1706	2230	1203	1718	1710.67	1.88	-1818	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1661	-16.83	1.68	12	0.02	-102.00	1025.00	2400	20240510	-28.46	1501	20240805	14.39	2400	-28.46	20240510	1501	14.39	20240805	2400	-28.46	20240510	1501	14.39	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
120	20241011	090508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	-4	5	-0.23	6749375	3931	1.95	1720	1720	1711	2230	1203	1718	1716.96	1.88	497	1735	1726	1713	1704	1691	1731	1709	484	512	500	1270	1	1	96714620	1658	-16.80	1.67	12	0.00	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.31	N	048550	500	483 억	1815354	N	N	65	N	N
121	20241010	160518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1718	6	2	0.35	334104271	195525	11.65	1710	1722	1700	2225	1199	1712	1708.71	1.88	9474	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1662	-16.84	1.68	12	0.20	-102.00	1025.00	2400	20240510	-28.42	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.31	N	048550	500	483 억	1818102	N	N	65	N	N
122	20241010	150526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	-2	5	-0.12	270605806	158351	9.44	1710	1722	1700	2225	1199	1712	1708.90	1.88	2718	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1654	-16.76	1.67	12	0.16	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
123	20241010	140522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1718	6	2	0.35	191161935	111878	6.67	1710	1718	1701	2225	1199	1712	1708.66	1.88	1327	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1662	-16.84	1.68	12	0.12	-102.00	1025.00	2400	20240510	-28.42	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
124	20241010	130520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	-4	5	-0.23	168244032	98495	5.87	1710	1718	1701	2225	1199	1712	1708.15	1.88	-121	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1652	-16.75	1.67	12	0.10	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
125	20241010	120521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1702	-10	5	-0.58	162258038	94985	5.66	1710	1718	1701	2225	1199	1712	1708.25	1.88	32	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1646	-16.69	1.66	12	0.10	-102.00	1025.00	2400	20240510	-29.08	1501	20240805	13.39	2400	-29.08	20240510	1501	13.39	20240805	2400	-29.08	20240510	1501	13.39	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
126	20241010	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	-5	5	-0.29	139674001	81758	4.87	1710	1718	1701	2225	1199	1712	1708.38	1.88	-1685	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1651	-16.74	1.67	12	0.08	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
127	20241010	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1702	-10	5	-0.58	120795283	70681	4.21	1710	1718	1701	2225	1199	1712	1709.02	1.88	5091	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1646	-16.69	1.66	12	0.07	-102.00	1025.00	2400	20240510	-29.08	1501	20240805	13.39	2400	-29.08	20240510	1501	13.39	20240805	2400	-29.08	20240510	1501	13.39	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
128	20241010	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	3	2	0.18	12739000	7438	0.44	1710	1715	1710	2225	1199	1712	1712.69	1.88	2907	1891	1801	1755	1665	1619	1778	1642	484	513	500	1260	1	1	96714620	1659	-16.81	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.31	N	048550	500	483 억	1818102	N	N	319	N	N
129	20241008	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-2	5	-0.12	2965189713	1671244	2431.64	1715	1845	1709	2225	1200	1714	1774.24	2.10	-216631	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1656	-16.78	1.67	12	1.73	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.33	N	048550	500	483 억	2034618	N	N	319	N	N
130	20241008	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	1	2	0.06	2926396945	1648607	2398.71	1715	1845	1709	2225	1200	1714	1775.07	2.10	-217471	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1659	-16.81	1.67	12	1.70	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
131	20241008	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1719	5	2	0.29	2857143343	1608181	2339.89	1715	1845	1709	2225	1200	1714	1776.63	2.10	-225521	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1663	-16.85	1.68	12	1.66	-102.00	1025.00	2400	20240510	-28.38	1501	20240805	14.52	2400	-28.38	20240510	1501	14.52	20240805	2400	-28.38	20240510	1501	14.52	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
132	20241008	130518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-2	5	-0.12	2773321131	1559407	2268.92	1715	1845	1709	2225	1200	1714	1778.45	2.10	-232478	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1656	-16.78	1.67	12	1.61	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
133	20241008	120519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1717	3	2	0.18	2636519786	1479496	2152.65	1715	1845	1709	2225	1200	1714	1782.04	2.10	-249537	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1661	-16.83	1.68	12	1.53	-102.00	1025.00	2400	20240510	-28.46	1501	20240805	14.39	2400	-28.46	20240510	1501	14.39	20240805	2400	-28.46	20240510	1501	14.39	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
134	20241008	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1725	11	2	0.64	80791221	47036	68.44	1715	1730	1709	2225	1200	1714	1717.65	2.10	-7577	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1668	-16.91	1.68	12	0.05	-102.00	1025.00	2400	20240510	-28.12	1501	20240805	14.92	2400	-28.12	20240510	1501	14.92	20240805	2400	-28.12	20240510	1501	14.92	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
135	20241008	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	9	2	0.53	41346438	24062	35.01	1715	1730	1714	2225	1200	1714	1718.33	2.10	1025	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1666	-16.89	1.68	12	0.02	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
136	20241008	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	9	2	0.53	6691263	3902	5.68	1715	1724	1714	2225	1200	1714	1714.83	2.10	-144	1740	1726	1714	1700	1688	1734	1708	484	511	500	1260	1	1	96714620	1666	-16.89	1.68	12	0.00	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.33	N	048550	500	483 억	2034618	N	N	0	N	N
137	20241007	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	10	2	0.59	116675839	67919	49.50	1705	1728	1702	2215	1193	1704	1718.01	2.10	-1244	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1658	-16.80	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
138	20241007	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1718	14	2	0.82	107397246	62513	45.56	1705	1728	1702	2215	1193	1704	1718.15	2.10	64	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1662	-16.84	1.68	12	0.06	-102.00	1025.00	2400	20240510	-28.42	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
139	20241007	140521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1721	17	2	1.00	93695429	54517	39.73	1705	1728	1702	2215	1193	1704	1718.83	2.10	1810	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1664	-16.87	1.68	12	0.06	-102.00	1025.00	2400	20240510	-28.29	1501	20240805	14.66	2400	-28.29	20240510	1501	14.66	20240805	2400	-28.29	20240510	1501	14.66	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
140	20241007	130507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	20	2	1.17	73939606	43054	31.38	1705	1728	1702	2215	1193	1704	1717.59	2.10	314	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1667	-16.90	1.68	12	0.04	-102.00	1025.00	2400	20240510	-28.17	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2400	-28.17	20240510	1501	14.86	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
141	20241007	120537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	20	2	1.17	58564895	34136	24.88	1705	1726	1702	2215	1193	1704	1715.87	2.10	-1957	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1667	-16.90	1.68	12	0.04	-102.00	1025.00	2400	20240510	-28.17	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2400	-28.17	20240510	1501	14.86	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
142	20241007	110459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1726	22	2	1.29	41780272	24378	17.77	1705	1726	1702	2215	1193	1704	1714.14	2.10	-1894	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1669	-16.92	1.68	12	0.03	-102.00	1025.00	2400	20240510	-28.08	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2400	-28.08	20240510	1501	14.99	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
143	20241007	100458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1722	18	2	1.06	22373730	13079	9.53	1705	1723	1702	2215	1193	1704	1711.03	2.10	-3420	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1665	-16.88	1.68	12	0.01	-102.00	1025.00	2400	20240510	-28.25	1501	20240805	14.72	2400	-28.25	20240510	1501	14.72	20240805	2400	-28.25	20240510	1501	14.72	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
144	20241007	090439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1703	-1	5	-0.06	8153408	4781	3.48	1705	1723	1703	2215	1193	1704	1705.61	2.10	1303	1750	1726	1707	1683	1664	1739	1696	484	511	500	1260	1	1	96714620	1647	-16.70	1.66	12	0.00	-102.00	1025.00	2400	20240510	-29.04	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.34	N	048550	500	483 억	2033405	N	N	61	N	N
145	20241004	160444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1704	-1	5	-0.06	233960629	136287	103.31	1688	1731	1688	2215	1194	1705	1716.71	2.11	-7210	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1648	-16.71	1.66	12	0.14	-102.00	1025.00	2400	20240510	-29.00	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2400	-29.00	20240510	1501	13.52	20240805	2.35	N	048550	500	483 억	2036003	N	N	61	N	N
146	20241004	150448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	5	2	0.29	210697563	122685	93.00	1688	1731	1688	2215	1194	1705	1717.39	2.11	-7530	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1654	-16.76	1.67	12	0.13	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
147	20241004	140449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	9	2	0.53	198433378	115526	87.57	1688	1731	1688	2215	1194	1705	1717.65	2.11	-8284	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1658	-16.80	1.67	12	0.12	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
148	20241004	130449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1722	17	2	1.00	178178384	103750	78.65	1688	1731	1688	2215	1194	1705	1717.38	2.11	-2896	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1665	-16.88	1.68	12	0.11	-102.00	1025.00	2400	20240510	-28.25	1501	20240805	14.72	2400	-28.25	20240510	1501	14.72	20240805	2400	-28.25	20240510	1501	14.72	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
149	20241004	120447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1730	25	2	1.47	165387053	96321	73.02	1688	1731	1688	2215	1194	1705	1717.04	2.11	14	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1673	-16.96	1.69	12	0.10	-102.00	1025.00	2400	20240510	-27.92	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
150	20241004	110447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1731	26	2	1.52	150428978	87664	66.45	1688	1731	1688	2215	1194	1705	1715.97	2.11	3609	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1674	-16.97	1.69	12	0.09	-102.00	1025.00	2400	20240510	-27.88	1501	20240805	15.32	2400	-27.88	20240510	1501	15.32	20240805	2400	-27.88	20240510	1501	15.32	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
151	20241004	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1728	23	2	1.35	107144833	62625	47.47	1688	1731	1688	2215	1194	1705	1710.90	2.11	5152	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1671	-16.94	1.69	12	0.06	-102.00	1025.00	2400	20240510	-28.00	1501	20240805	15.12	2400	-28.00	20240510	1501	15.12	20240805	2400	-28.00	20240510	1501	15.12	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
152	20241004	090443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1704	-1	5	-0.06	3008826	1781	1.35	1688	1705	1688	2215	1194	1705	1689.40	2.11	31	1747	1725	1708	1686	1669	1717	1678	484	510	500	1260	1	1	96714620	1648	-16.71	1.66	12	0.00	-102.00	1025.00	2400	20240510	-29.00	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2400	-29.00	20240510	1501	13.52	20240805	2.35	N	048550	500	483 억	2036003	N	N	0	N	N
153	20241002	160442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-21	5	-1.22	220937659	129480	89.86	1711	1730	1691	2240	1209	1726	1706.37	2.13	-32217	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1649	-16.72	1.66	12	0.13	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
154	20241002	150450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-21	5	-1.22	199177114	116716	81.00	1711	1730	1691	2240	1209	1726	1706.51	2.13	-32084	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1649	-16.72	1.66	12	0.12	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
155	20241002	140448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1711	-15	5	-0.87	178697732	104739	72.69	1711	1730	1691	2240	1209	1726	1706.12	2.13	-25357	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1655	-16.77	1.67	12	0.11	-102.00	1025.00	2400	20240510	-28.71	1501	20240805	13.99	2400	-28.71	20240510	1501	13.99	20240805	2400	-28.71	20240510	1501	13.99	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
156	20241002	130445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	-3	5	-0.17	139980081	82125	57.00	1711	1730	1691	2240	1209	1726	1704.48	2.13	-23876	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1666	-16.89	1.68	12	0.08	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
157	20241002	120441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1718	-8	5	-0.46	123858009	72743	50.48	1711	1725	1691	2240	1209	1726	1702.68	2.13	-25934	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1662	-16.84	1.68	12	0.08	-102.00	1025.00	2400	20240510	-28.42	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
158	20241002	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-14	5	-0.81	118193499	69440	48.19	1711	1725	1691	2240	1209	1726	1702.10	2.13	-26605	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1656	-16.78	1.67	12	0.07	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
159	20241002	100436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1704	-22	5	-1.27	83911282	49415	34.29	1711	1725	1691	2240	1209	1726	1698.09	2.13	-23346	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1648	-16.71	1.66	12	0.05	-102.00	1025.00	2400	20240510	-29.00	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2400	-29.00	20240510	1501	13.52	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N
160	20241002	090434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	-6	5	-0.35	5586829	3271	2.27	1711	1725	1706	2240	1209	1726	1707.99	2.13	-1902	1799	1762	1743	1706	1687	1753	1697	484	514	500	1270	1	1	96714620	1663	-16.86	1.68	12	0.00	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.34	N	048550	500	483 억	2060451	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History