KissMeData/337930/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161300	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8350	180	2	2.20	1980208040	239620	57.53	8080	8420	7990	10620	5720	8170	8263.89	4.21	34026	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2448	21.74	2.76	12	0.82	384.00	3029.00	13380	20241007	-37.59	4000	20231026	108.75	13380	-37.59	20241007	4610	81.13	20240423	13380	-37.59	20241007	4160	100.72	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
3	20241031	151321	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8350	180	2	2.20	1916618440	231996	55.70	8080	8420	7990	10620	5720	8170	8261.43	4.21	35743	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2448	21.74	2.76	12	0.79	384.00	3029.00	13380	20241007	-37.59	4000	20231026	108.75	13380	-37.59	20241007	4610	81.13	20240423	13380	-37.59	20241007	4160	100.72	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
4	20241031	141318	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8300	130	2	1.59	1600772190	193966	46.57	8080	8420	7990	10620	5720	8170	8252.85	4.21	16171	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2433	21.61	2.74	12	0.66	384.00	3029.00	13380	20241007	-37.97	4000	20231026	107.50	13380	-37.97	20241007	4610	80.04	20240423	13380	-37.97	20241007	4160	99.52	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
5	20241031	131320	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	170	2	2.08	1487372500	180301	43.29	8080	8420	7990	10620	5720	8170	8249.39	4.21	15614	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2445	21.72	2.75	12	0.62	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4160	100.48	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
6	20241031	121316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	170	2	2.08	1373145480	166622	40.01	8080	8420	7990	10620	5720	8170	8241.08	4.21	8701	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2445	21.72	2.75	12	0.57	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4160	100.48	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
7	20241031	111316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8390	220	2	2.69	1211805660	147261	35.36	8080	8420	7990	10620	5720	8170	8228.97	4.21	11585	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2459	21.85	2.77	12	0.50	384.00	3029.00	13380	20241007	-37.29	4000	20231026	109.75	13380	-37.29	20241007	4610	82.00	20240423	13380	-37.29	20241007	4160	101.68	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
8	20241031	101317	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8210	40	2	0.49	511582570	63211	15.18	8080	8210	7990	10620	5720	8170	8093.25	4.21	780	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2406	21.38	2.71	12	0.22	384.00	3029.00	13380	20241007	-38.64	4000	20231026	105.25	13380	-38.64	20241007	4610	78.09	20240423	13380	-38.64	20241007	4160	97.36	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
9	20241031	091316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8120	-50	5	-0.61	168507510	20927	5.02	8080	8150	7990	10620	5720	8170	8052.16	4.21	776	8643	8406	8263	8026	7883	8335	7955	148	2450	500	5220	10	1	29311547	2380	21.15	2.68	12	0.07	384.00	3029.00	13380	20241007	-39.31	4000	20231026	103.00	13380	-39.31	20241007	4610	76.14	20240423	13380	-39.31	20241007	4160	95.19	20231129	4.74	N	337930	500	148 억	1233112	N	N	1	N	N
10	20241030	161311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8170	-280	5	-3.31	3421734960	415144	158.77	8490	8500	8120	10980	5920	8450	8242.57	4.08	-681	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2395	21.28	2.70	12	1.42	384.00	3029.00	13380	20241007	-38.94	4000	20231026	104.25	13380	-38.94	20241007	4610	77.22	20240423	13380	-38.94	20241007	4160	96.39	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
11	20241030	151344	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8190	-260	5	-3.08	3219594520	390378	149.30	8490	8500	8120	10980	5920	8450	8247.37	4.08	-5360	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2401	21.33	2.70	12	1.33	384.00	3029.00	13380	20241007	-38.79	4000	20231026	104.75	13380	-38.79	20241007	4610	77.66	20240423	13380	-38.79	20241007	4160	96.88	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
12	20241030	141318	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8200	-250	5	-2.96	2420679380	292737	111.96	8490	8500	8200	10980	5920	8450	8269.12	4.08	-30535	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2404	21.35	2.71	12	1.00	384.00	3029.00	13380	20241007	-38.71	4000	20231026	105.00	13380	-38.71	20241007	4610	77.87	20240423	13380	-38.71	20241007	4160	97.12	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
13	20241030	131325	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8200	-250	5	-2.96	2046873060	247269	94.57	8490	8500	8200	10980	5920	8450	8277.92	4.08	-29044	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2404	21.35	2.71	12	0.84	384.00	3029.00	13380	20241007	-38.71	4000	20231026	105.00	13380	-38.71	20241007	4610	77.87	20240423	13380	-38.71	20241007	4160	97.12	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
14	20241030	121343	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8240	-210	5	-2.49	1719973800	207589	79.39	8490	8500	8200	10980	5920	8450	8285.47	4.08	-36113	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2415	21.46	2.72	12	0.71	384.00	3029.00	13380	20241007	-38.42	4000	20231026	106.00	13380	-38.42	20241007	4610	78.74	20240423	13380	-38.42	20241007	4160	98.08	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
15	20241030	111320	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8330	-120	5	-1.42	1232774760	148454	56.78	8490	8500	8200	10980	5920	8450	8304.08	4.08	-19696	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2442	21.69	2.75	12	0.51	384.00	3029.00	13380	20241007	-37.74	4000	20231026	108.25	13380	-37.74	20241007	4610	80.69	20240423	13380	-37.74	20241007	4160	100.24	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
16	20241030	101310	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8320	-130	5	-1.54	527719730	63028	24.10	8490	8500	8300	10980	5920	8450	8372.78	4.08	-6468	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2439	21.67	2.75	12	0.22	384.00	3029.00	13380	20241007	-37.82	4000	20231026	108.00	13380	-37.82	20241007	4610	80.48	20240423	13380	-37.82	20241007	4160	100.00	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
17	20241030	091319	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8450	0	3	0.00	133084310	15786	6.04	8490	8500	8350	10980	5920	8450	8430.52	4.08	-8842	8696	8572	8436	8312	8176	8505	8245	148	2530	500	5400	10	1	29311547	2477	22.01	2.79	12	0.05	384.00	3029.00	13380	20241007	-36.85	4000	20231026	111.25	13380	-36.85	20241007	4610	83.30	20240423	13380	-36.85	20241007	4160	103.12	20231129	4.74	N	337930	500	148 억	1195092	N	N	1	N	N
18	20241029	161229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8450	-120	5	-1.40	2185898050	260582	119.71	8560	8560	8300	11140	6000	8570	8388.34	3.88	36467	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2477	22.01	2.79	12	0.89	384.00	3029.00	13380	20241007	-36.85	4000	20231026	111.25	13380	-36.85	20241007	4610	83.30	20240423	13380	-36.85	20241007	4160	103.12	20231129	4.85	N	337930	500	148 억	1136419	N	N	1	N	N
19	20241029	151249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8430	-140	5	-1.63	2086676100	248839	114.32	8560	8560	8300	11140	6000	8570	8385.65	3.88	36845	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2471	21.95	2.78	12	0.85	384.00	3029.00	13380	20241007	-37.00	4000	20231026	110.75	13380	-37.00	20241007	4610	82.86	20240423	13380	-37.00	20241007	4160	102.64	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
20	20241029	141102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	-230	5	-2.68	1734778250	206882	95.04	8560	8560	8310	11140	6000	8570	8385.35	3.88	30028	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2445	21.72	2.75	12	0.71	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4160	100.48	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
21	20241029	131238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8410	-160	5	-1.87	1515508750	180657	82.99	8560	8560	8310	11140	6000	8570	8388.87	3.88	28474	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2465	21.90	2.78	12	0.62	384.00	3029.00	13380	20241007	-37.14	4000	20231026	110.25	13380	-37.14	20241007	4610	82.43	20240423	13380	-37.14	20241007	4160	102.16	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
22	20241029	121239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	-230	5	-2.68	1380967430	164614	75.62	8560	8560	8310	11140	6000	8570	8389.12	3.88	21575	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2445	21.72	2.75	12	0.56	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4160	100.48	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
23	20241029	111300	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	-230	5	-2.68	1189076050	141612	65.06	8560	8560	8310	11140	6000	8570	8396.72	3.88	17475	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2445	21.72	2.75	12	0.48	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4160	100.48	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
24	20241029	101235	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8510	-60	5	-0.70	831743590	98885	45.43	8560	8560	8320	11140	6000	8570	8411.22	3.88	12907	8883	8726	8593	8436	8303	8660	8370	148	2570	500	5480	10	1	29311547	2494	22.16	2.81	12	0.34	384.00	3029.00	13380	20241007	-36.40	4000	20231026	112.75	13380	-36.40	20241007	4610	84.60	20240423	13380	-36.40	20241007	4160	104.57	20231129	4.85	N	337930	500	148 억	1136419	N	N	0	N	N
25	20241028	161224	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8570	-10	5	-0.12	1796373200	208645	50.76	8690	8750	8460	11150	6010	8580	8609.73	3.91	-9229	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2512	22.32	2.83	12	0.71	384.00	3029.00	13380	20241007	-35.95	4000	20231026	114.25	13380	-35.95	20241007	4610	85.90	20240423	13380	-35.95	20241007	4160	106.01	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
26	20241028	151234	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8530	-50	5	-0.58	1743252260	202421	49.25	8690	8750	8460	11150	6010	8580	8612.01	3.91	-8204	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2500	22.21	2.82	12	0.69	384.00	3029.00	13380	20241007	-36.25	4000	20231026	113.25	13380	-36.25	20241007	4610	85.03	20240423	13380	-36.25	20241007	4160	105.05	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
27	20241028	141236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8560	-20	5	-0.23	1467221080	170044	41.37	8690	8750	8550	11150	6010	8580	8628.48	3.91	-17341	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2509	22.29	2.83	12	0.58	384.00	3029.00	13380	20241007	-36.02	4000	20231026	114.00	13380	-36.02	20241007	4610	85.68	20240423	13380	-36.02	20241007	4160	105.77	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
28	20241028	131229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8630	50	2	0.58	1215338200	140760	34.25	8690	8750	8550	11150	6010	8580	8634.12	3.91	-5480	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2530	22.47	2.85	12	0.48	384.00	3029.00	13380	20241007	-35.50	4000	20231026	115.75	13380	-35.50	20241007	4610	87.20	20240423	13380	-35.50	20241007	4160	107.45	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
29	20241028	121231	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8620	40	2	0.47	979554910	113362	27.58	8690	8750	8550	11150	6010	8580	8640.95	3.91	-21151	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2527	22.45	2.85	12	0.39	384.00	3029.00	13380	20241007	-35.58	4000	20231026	115.50	13380	-35.58	20241007	4610	86.98	20240423	13380	-35.58	20241007	4160	107.21	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
30	20241028	111032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8640	60	2	0.70	860764340	99576	24.23	8690	8750	8550	11150	6010	8580	8644.30	3.91	-18561	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2533	22.50	2.85	12	0.34	384.00	3029.00	13380	20241007	-35.43	4000	20231026	116.00	13380	-35.43	20241007	4610	87.42	20240423	13380	-35.43	20241007	4160	107.69	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
31	20241028	101217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8620	40	2	0.47	668677240	77306	18.81	8690	8750	8550	11150	6010	8580	8649.75	3.91	-12420	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2527	22.45	2.85	12	0.26	384.00	3029.00	13380	20241007	-35.58	4000	20231026	115.50	13380	-35.58	20241007	4610	86.98	20240423	13380	-35.58	20241007	4160	107.21	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
32	20241028	091226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8720	140	2	1.63	219505790	25355	6.17	8690	8720	8550	11150	6010	8580	8657.30	3.91	-3124	9100	8840	8660	8400	8220	8970	8530	148	2570	500	5490	10	1	29311547	2556	22.71	2.88	12	0.09	384.00	3029.00	13380	20241007	-34.83	4000	20231026	118.00	13380	-34.83	20241007	4610	89.15	20240423	13380	-34.83	20241007	4160	109.62	20231129	4.77	N	337930	500	148 억	1145648	N	N	1	N	N
33	20241025	161226	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8580	100	2	1.18	3510250600	404536	49.32	8500	8920	8480	11020	5940	8480	8677.26	3.89	12742	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2515	22.34	2.83	12	1.38	384.00	3029.00	13380	20241007	-35.87	4000	20231026	114.50	13380	-35.87	20241007	4610	86.12	20240423	13380	-35.87	20241007	4000	114.50	20231026	4.85	N	337930	500	148 억	1140881	N	N	1	N	N
34	20241025	151233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8560	80	2	0.94	3403694340	392083	47.81	8500	8920	8480	11020	5940	8480	8681.06	3.89	10606	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2509	22.29	2.83	12	1.34	384.00	3029.00	13380	20241007	-36.02	4000	20231026	114.00	13380	-36.02	20241007	4610	85.68	20240423	13380	-36.02	20241007	4000	114.00	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
35	20241025	141230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8550	70	2	0.83	3105441900	357173	43.55	8500	8920	8480	11020	5940	8480	8694.50	3.89	-3863	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2506	22.27	2.82	12	1.22	384.00	3029.00	13380	20241007	-36.10	4000	20231026	113.75	13380	-36.10	20241007	4610	85.47	20240423	13380	-36.10	20241007	4000	113.75	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
36	20241025	131230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8670	190	2	2.24	2739890160	314651	38.36	8500	8920	8480	11020	5940	8480	8707.71	3.89	-14853	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2541	22.58	2.86	12	1.07	384.00	3029.00	13380	20241007	-35.20	4000	20231026	116.75	13380	-35.20	20241007	4610	88.07	20240423	13380	-35.20	20241007	4000	116.75	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
37	20241025	121233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8660	180	2	2.12	2478064220	284507	34.69	8500	8920	8480	11020	5940	8480	8710.03	3.89	-19129	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2538	22.55	2.86	12	0.97	384.00	3029.00	13380	20241007	-35.28	4000	20231026	116.50	13380	-35.28	20241007	4610	87.85	20240423	13380	-35.28	20241007	4000	116.50	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
38	20241025	111228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8580	100	2	1.18	2299313860	263714	32.15	8500	8920	8480	11020	5940	8480	8718.97	3.89	-19064	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2515	22.34	2.83	12	0.90	384.00	3029.00	13380	20241007	-35.87	4000	20231026	114.50	13380	-35.87	20241007	4610	86.12	20240423	13380	-35.87	20241007	4000	114.50	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
39	20241025	101228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8590	110	2	1.30	2042923360	233670	28.49	8500	8920	8500	11020	5940	8480	8742.77	3.89	-10348	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2518	22.37	2.84	12	0.80	384.00	3029.00	13380	20241007	-35.80	4000	20231026	114.75	13380	-35.80	20241007	4610	86.33	20240423	13380	-35.80	20241007	4000	114.75	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
40	20241025	091232	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8840	360	2	4.25	1348513790	153506	18.72	8500	8920	8500	11020	5940	8480	8784.76	3.89	16427	8973	8726	8513	8266	8053	8620	8160	148	2540	500	5420	10	1	29311547	2591	23.02	2.92	12	0.52	384.00	3029.00	13380	20241007	-33.93	4000	20231026	121.00	13380	-33.93	20241007	4610	91.76	20240423	13380	-33.93	20241007	4000	121.00	20231026	4.85	N	337930	500	148 억	1140881	N	N	2	N	N
41	20241024	161205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8480	-280	5	-3.20	6891021560	816629	200.22	8640	8760	8300	11380	6140	8760	8438.17	2.80	300837	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2486	22.08	2.80	12	2.79	384.00	3029.00	13380	20241007	-36.62	4000	20231026	112.00	13380	-36.62	20241007	4610	83.95	20240423	13380	-36.62	20241007	4000	112.00	20231026	4.90	N	337930	500	148 억	820945	N	N	2	N	N
42	20241024	151217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8440	-320	5	-3.65	6625802100	785257	192.52	8640	8760	8300	11380	6140	8760	8437.54	2.80	293636	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2474	21.98	2.79	12	2.68	384.00	3029.00	13380	20241007	-36.92	4000	20231026	111.00	13380	-36.92	20241007	4610	83.08	20240423	13380	-36.92	20241007	4000	111.00	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
43	20241024	141202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8340	-420	5	-4.79	5515656460	652464	159.97	8640	8760	8330	11380	6140	8760	8453.34	2.80	251762	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2445	21.72	2.75	12	2.23	384.00	3029.00	13380	20241007	-37.67	4000	20231026	108.50	13380	-37.67	20241007	4610	80.91	20240423	13380	-37.67	20241007	4000	108.50	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
44	20241024	131215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8430	-330	5	-3.77	4494789370	530384	130.04	8640	8760	8370	11380	6140	8760	8474.33	2.80	213640	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2471	21.95	2.78	12	1.81	384.00	3029.00	13380	20241007	-37.00	4000	20231026	110.75	13380	-37.00	20241007	4610	82.86	20240423	13380	-37.00	20241007	4000	110.75	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
45	20241024	121209	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8440	-320	5	-3.65	3807713080	448683	110.01	8640	8760	8370	11380	6140	8760	8486.12	2.80	173180	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2474	21.98	2.79	12	1.53	384.00	3029.00	13380	20241007	-36.92	4000	20231026	111.00	13380	-36.92	20241007	4610	83.08	20240423	13380	-36.92	20241007	4000	111.00	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
46	20241024	111208	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8480	-280	5	-3.20	2919576350	343224	84.15	8640	8760	8380	11380	6140	8760	8505.96	2.80	124616	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2486	22.08	2.80	12	1.17	384.00	3029.00	13380	20241007	-36.62	4000	20231026	112.00	13380	-36.62	20241007	4610	83.95	20240423	13380	-36.62	20241007	4000	112.00	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
47	20241024	101056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8490	-270	5	-3.08	2004297220	235120	57.65	8640	8760	8380	11380	6140	8760	8524.07	2.80	74279	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2489	22.11	2.80	12	0.80	384.00	3029.00	13380	20241007	-36.55	4000	20231026	112.25	13380	-36.55	20241007	4610	84.16	20240423	13380	-36.55	20241007	4000	112.25	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
48	20241024	091243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8630	-130	5	-1.48	157407170	18202	4.46	8640	8760	8610	11380	6140	8760	8644.63	2.80	963	9140	8950	8770	8580	8400	8860	8490	148	2620	500	5600	10	1	29311547	2530	22.47	2.85	12	0.06	384.00	3029.00	13380	20241007	-35.50	4000	20231026	115.75	13380	-35.50	20241007	4610	87.20	20240423	13380	-35.50	20241007	4000	115.75	20231026	4.90	N	337930	500	148 억	820945	N	N	0	N	N
49	20241023	161213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8760	-140	5	-1.57	3539501910	403836	54.38	8870	8960	8590	11570	6230	8900	8764.68	2.45	107051	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2568	22.81	2.89	12	1.38	384.00	3029.00	13380	20241007	-34.53	4000	20231026	119.00	13380	-34.53	20241007	4610	90.02	20240423	13380	-34.53	20241007	4000	119.00	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
50	20241023	151237	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8750	-150	5	-1.69	3292494990	375604	50.58	8870	8960	8590	11570	6230	8900	8765.83	2.45	96087	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2565	22.79	2.89	12	1.28	384.00	3029.00	13380	20241007	-34.60	4000	20231026	118.75	13380	-34.60	20241007	4610	89.80	20240423	13380	-34.60	20241007	4000	118.75	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
51	20241023	141244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8760	-140	5	-1.57	2595328700	296424	39.92	8870	8960	8590	11570	6230	8900	8755.41	2.45	59828	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2568	22.81	2.89	12	1.01	384.00	3029.00	13380	20241007	-34.53	4000	20231026	119.00	13380	-34.53	20241007	4610	90.02	20240423	13380	-34.53	20241007	4000	119.00	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
52	20241023	131224	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8720	-180	5	-2.02	2266842280	258902	34.87	8870	8960	8590	11570	6230	8900	8755.54	2.45	43964	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2556	22.71	2.88	12	0.88	384.00	3029.00	13380	20241007	-34.83	4000	20231026	118.00	13380	-34.83	20241007	4610	89.15	20240423	13380	-34.83	20241007	4000	118.00	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
53	20241023	121220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8690	-210	5	-2.36	1999435840	228324	30.75	8870	8960	8590	11570	6230	8900	8756.94	2.45	38897	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2547	22.63	2.87	12	0.78	384.00	3029.00	13380	20241007	-35.05	4000	20231026	117.25	13380	-35.05	20241007	4610	88.50	20240423	13380	-35.05	20241007	4000	117.25	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
54	20241023	111213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8720	-180	5	-2.02	1705977840	194708	26.22	8870	8960	8590	11570	6230	8900	8761.65	2.45	23015	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2556	22.71	2.88	12	0.66	384.00	3029.00	13380	20241007	-34.83	4000	20231026	118.00	13380	-34.83	20241007	4610	89.15	20240423	13380	-34.83	20241007	4000	118.00	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
55	20241023	101217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8830	-70	5	-0.79	829727460	93866	12.64	8870	8960	8730	11570	6230	8900	8839.42	2.45	214	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2588	22.99	2.92	12	0.32	384.00	3029.00	13380	20241007	-34.01	4000	20231026	120.75	13380	-34.01	20241007	4610	91.54	20240423	13380	-34.01	20241007	4000	120.75	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
56	20241023	091217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8820	-80	5	-0.90	226894460	25523	3.44	8870	8960	8820	11570	6230	8900	8889.76	2.45	2109	9733	9316	9023	8606	8313	9170	8460	148	2670	500	5690	10	1	29311547	2585	22.97	2.91	12	0.09	384.00	3029.00	13380	20241007	-34.08	4000	20231026	120.50	13380	-34.08	20241007	4610	91.32	20240423	13380	-34.08	20241007	4000	120.50	20231026	4.88	N	337930	500	148 억	716971	N	N	0	N	N
57	20241022	161203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8900	-490	5	-5.22	6537799570	734087	224.05	9370	9440	8730	12200	6580	9390	8906.03	1.70	199759	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2609	23.18	2.94	12	2.50	384.00	3029.00	13380	20241007	-33.48	4000	20231026	122.50	13380	-33.48	20241007	4610	93.06	20240423	13380	-33.48	20241007	4000	122.50	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
58	20241022	151218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8850	-540	5	-5.75	6282570080	705293	215.27	9370	9440	8730	12200	6580	9390	8907.74	1.70	192868	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2594	23.05	2.92	12	2.41	384.00	3029.00	13380	20241007	-33.86	4000	20231026	121.25	13380	-33.86	20241007	4610	91.97	20240423	13380	-33.86	20241007	4000	121.25	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
59	20241022	141218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8870	-520	5	-5.54	5515459390	618379	188.74	9370	9440	8730	12200	6580	9390	8919.21	1.70	153961	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2600	23.10	2.93	12	2.11	384.00	3029.00	13380	20241007	-33.71	4000	20231026	121.75	13380	-33.71	20241007	4610	92.41	20240423	13380	-33.71	20241007	4000	121.75	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
60	20241022	131218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8820	-570	5	-6.07	4927165560	551795	168.42	9370	9440	8730	12200	6580	9390	8929.33	1.70	117346	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2585	22.97	2.91	12	1.88	384.00	3029.00	13380	20241007	-34.08	4000	20231026	120.50	13380	-34.08	20241007	4610	91.32	20240423	13380	-34.08	20241007	4000	120.50	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
61	20241022	121213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8850	-540	5	-5.75	3805862500	424511	129.57	9370	9440	8810	12200	6580	9390	8965.28	1.70	85377	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2594	23.05	2.92	12	1.45	384.00	3029.00	13380	20241007	-33.86	4000	20231026	121.25	13380	-33.86	20241007	4610	91.97	20240423	13380	-33.86	20241007	4000	121.25	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
62	20241022	111209	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8900	-490	5	-5.22	3328448370	370740	113.16	9370	9440	8810	12200	6580	9390	8977.84	1.70	64636	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2609	23.18	2.94	12	1.26	384.00	3029.00	13380	20241007	-33.48	4000	20231026	122.50	13380	-33.48	20241007	4610	93.06	20240423	13380	-33.48	20241007	4000	122.50	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
63	20241022	101212	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	8850	-540	5	-5.75	2414090010	267855	81.75	9370	9440	8810	12200	6580	9390	9012.66	1.70	28319	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2594	23.05	2.92	12	0.91	384.00	3029.00	13380	20241007	-33.86	4000	20231026	121.25	13380	-33.86	20241007	4610	91.97	20240423	13380	-33.86	20241007	4000	121.25	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
64	20241022	091211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	-130	5	-1.38	203269220	21900	6.68	9370	9440	9220	12200	6580	9390	9281.65	1.70	1871	9710	9550	9340	9180	8970	9630	9260	148	2810	500	6000	10	1	29311547	2714	24.11	3.06	12	0.07	384.00	3029.00	13380	20241007	-30.79	4000	20231026	131.50	13380	-30.79	20241007	4610	100.87	20240423	13380	-30.79	20241007	4000	131.50	20231026	5.02	N	337930	500	148 억	497293	N	N	0	N	N
65	20241021	161157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9390	50	2	0.54	2999908230	322660	90.28	9250	9500	9130	12140	6540	9340	9295.77	1.61	38490	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2752	24.45	3.10	12	1.10	384.00	3029.00	13380	20241007	-29.82	4000	20231026	134.75	13380	-29.82	20241007	4610	103.69	20240423	13380	-29.82	20241007	4000	134.75	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
66	20241021	151206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9400	60	2	0.64	2805563820	301976	84.49	9250	9500	9130	12140	6540	9340	9290.42	1.61	38909	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2755	24.48	3.10	12	1.03	384.00	3029.00	13380	20241007	-29.75	4000	20231026	135.00	13380	-29.75	20241007	4610	103.90	20240423	13380	-29.75	20241007	4000	135.00	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
67	20241021	141210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-20	5	-0.21	1976758730	214133	59.91	9250	9350	9130	12140	6540	9340	9230.64	1.61	56540	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2732	24.27	3.08	12	0.73	384.00	3029.00	13380	20241007	-30.34	4000	20231026	133.00	13380	-30.34	20241007	4610	102.17	20240423	13380	-30.34	20241007	4000	133.00	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
68	20241021	131206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	-40	5	-0.43	1654250880	179388	50.19	9250	9320	9130	12140	6540	9340	9220.57	1.61	56165	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2726	24.22	3.07	12	0.61	384.00	3029.00	13380	20241007	-30.49	4000	20231026	132.50	13380	-30.49	20241007	4610	101.74	20240423	13380	-30.49	20241007	4000	132.50	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
69	20241021	121205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9200	-140	5	-1.50	1348312000	146189	40.90	9250	9320	9130	12140	6540	9340	9221.78	1.61	45586	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2697	23.96	3.04	12	0.50	384.00	3029.00	13380	20241007	-31.24	4000	20231026	130.00	13380	-31.24	20241007	4610	99.57	20240423	13380	-31.24	20241007	4000	130.00	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
70	20241021	111158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	-80	5	-0.86	1073466660	116371	32.56	9250	9320	9130	12140	6540	9340	9222.91	1.61	39069	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2714	24.11	3.06	12	0.40	384.00	3029.00	13380	20241007	-30.79	4000	20231026	131.50	13380	-30.79	20241007	4610	100.87	20240423	13380	-30.79	20241007	4000	131.50	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
71	20241021	101204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9240	-100	5	-1.07	621000510	67321	18.84	9250	9320	9130	12140	6540	9340	9221.66	1.61	15419	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2708	24.06	3.05	12	0.23	384.00	3029.00	13380	20241007	-30.94	4000	20231026	131.00	13380	-30.94	20241007	4610	100.43	20240423	13380	-30.94	20241007	4000	131.00	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
72	20241021	091201	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9240	-100	5	-1.07	302066000	32781	9.17	9250	9320	9130	12140	6540	9340	9208.24	1.61	5617	9720	9530	9410	9220	9100	9470	9160	148	2800	500	5970	10	1	29311547	2708	24.06	3.05	12	0.11	384.00	3029.00	13380	20241007	-30.94	4000	20231026	131.00	13380	-30.94	20241007	4610	100.43	20240423	13380	-30.94	20241007	4000	131.00	20231026	4.61	N	337930	500	148 억	471794	N	N	0	N	N
73	20241018	161200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	20	2	0.21	3321153700	352669	44.04	9430	9600	9290	12110	6530	9320	9417.56	1.47	35594	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2738	24.32	3.08	12	1.20	384.00	3029.00	13380	20241007	-30.19	4000	20231026	133.50	13380	-30.19	20241007	4610	102.60	20240423	13380	-30.19	20241007	4000	133.50	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
74	20241018	151229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	20	2	0.21	3178565370	337404	42.13	9430	9600	9290	12110	6530	9320	9420.65	1.47	30335	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2738	24.32	3.08	12	1.15	384.00	3029.00	13380	20241007	-30.19	4000	20231026	133.50	13380	-30.19	20241007	4610	102.60	20240423	13380	-30.19	20241007	4000	133.50	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
75	20241018	141231	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9380	60	2	0.64	2792373390	296222	36.99	9430	9600	9290	12110	6530	9320	9426.62	1.47	26726	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2749	24.43	3.10	12	1.01	384.00	3029.00	13380	20241007	-29.90	4000	20231026	134.50	13380	-29.90	20241007	4610	103.47	20240423	13380	-29.90	20241007	4000	134.50	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
76	20241018	131215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	20	2	0.21	2212115710	234184	29.24	9430	9600	9330	12110	6530	9320	9446.06	1.47	-6820	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2738	24.32	3.08	12	0.80	384.00	3029.00	13380	20241007	-30.19	4000	20231026	133.50	13380	-30.19	20241007	4610	102.60	20240423	13380	-30.19	20241007	4000	133.50	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
77	20241018	121227	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9410	90	2	0.97	1936266590	204709	25.56	9430	9600	9330	12110	6530	9320	9458.63	1.47	-11604	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2758	24.51	3.11	12	0.70	384.00	3029.00	13380	20241007	-29.67	4000	20231026	135.25	13380	-29.67	20241007	4610	104.12	20240423	13380	-29.67	20241007	4000	135.25	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
78	20241018	111222	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9420	100	2	1.07	1669974410	176376	22.02	9430	9600	9330	12110	6530	9320	9468.26	1.47	-19036	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2761	24.53	3.11	12	0.60	384.00	3029.00	13380	20241007	-29.60	4000	20231026	135.50	13380	-29.60	20241007	4610	104.34	20240423	13380	-29.60	20241007	4000	135.50	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
79	20241018	101209	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9490	170	2	1.82	1283398870	135654	16.94	9430	9600	9330	12110	6530	9320	9460.83	1.47	-4818	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2782	24.71	3.13	12	0.46	384.00	3029.00	13380	20241007	-29.07	4000	20231026	137.25	13380	-29.07	20241007	4610	105.86	20240423	13380	-29.07	20241007	4000	137.25	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
80	20241018	091207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9430	110	2	1.18	273134540	28951	3.61	9430	9500	9340	12110	6530	9320	9434.37	1.47	-2953	10373	9846	9583	9056	8793	9715	8925	148	2790	500	5960	10	1	29311547	2764	24.56	3.11	12	0.10	384.00	3029.00	13380	20241007	-29.52	4000	20231026	135.75	13380	-29.52	20241007	4610	104.56	20240423	13380	-29.52	20241007	4000	135.75	20231026	4.59	N	337930	500	148 억	429577	N	N	0	N	N
81	20241017	161203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-800	5	-7.91	7642314150	793669	207.52	10020	10110	9320	13150	7090	10120	9630.12	1.16	41750	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2732	24.27	3.08	12	2.71	384.00	3029.00	13380	20241007	-30.34	4000	20231026	133.00	13380	-30.34	20241007	4610	102.17	20240423	13380	-30.34	20241007	4000	133.00	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
82	20241017	151207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9360	-760	5	-7.51	7153526850	741369	193.85	10020	10110	9330	13150	7090	10120	9648.92	1.16	30390	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2744	24.38	3.09	12	2.53	384.00	3029.00	13380	20241007	-30.04	4000	20231026	134.00	13380	-30.04	20241007	4610	103.04	20240423	13380	-30.04	20241007	4000	134.00	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
83	20241017	141212	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9610	-510	5	-5.04	4748047720	486932	127.32	10020	10110	9580	13150	7090	10120	9750.76	1.16	-7236	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2817	25.03	3.17	12	1.66	384.00	3029.00	13380	20241007	-28.18	4000	20231026	140.25	13380	-28.18	20241007	4610	108.46	20240423	13380	-28.18	20241007	4000	140.25	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
84	20241017	131205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9740	-380	5	-3.75	4057207710	415594	108.67	10020	10110	9580	13150	7090	10120	9762.21	1.16	-5656	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2855	25.36	3.22	12	1.42	384.00	3029.00	13380	20241007	-27.20	4000	20231026	143.50	13380	-27.20	20241007	4610	111.28	20240423	13380	-27.20	20241007	4000	143.50	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
85	20241017	121212	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9600	-520	5	-5.14	3465616450	354431	92.67	10020	10110	9580	13150	7090	10120	9777.73	1.16	-4830	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2814	25.00	3.17	12	1.21	384.00	3029.00	13380	20241007	-28.25	4000	20231026	140.00	13380	-28.25	20241007	4610	108.24	20240423	13380	-28.25	20241007	4000	140.00	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
86	20241017	111210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9750	-370	5	-3.66	2202980100	223768	58.51	10020	10110	9690	13150	7090	10120	9844.62	1.16	496	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2858	25.39	3.22	12	0.76	384.00	3029.00	13380	20241007	-27.13	4000	20231026	143.75	13380	-27.13	20241007	4610	111.50	20240423	13380	-27.13	20241007	4000	143.75	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
87	20241017	101207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9900	-220	5	-2.17	921772120	92815	24.27	10020	10110	9850	13150	7090	10120	9930.77	1.16	9805	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2902	25.78	3.27	12	0.32	384.00	3029.00	13380	20241007	-26.01	4000	20231026	147.50	13380	-26.01	20241007	4610	114.75	20240423	13380	-26.01	20241007	4000	147.50	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
88	20241017	091158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	-80	5	-0.79	185424440	18527	4.84	10020	10110	9970	13150	7090	10120	10006.80	1.16	-3304	10573	10346	10123	9896	9673	10460	10010	148	3030	500	6470	10	1	29311547	2943	26.15	3.31	12	0.06	384.00	3029.00	13380	20241007	-24.96	4000	20231026	151.00	13380	-24.96	20241007	4610	117.79	20240423	13380	-24.96	20241007	4000	151.00	20231026	4.60	N	337930	500	148 억	339117	N	N	0	N	N
89	20241016	161152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	0	3	0.00	3847013140	379580	33.88	10000	10350	9900	13150	7090	10120	10135.03	1.24	-34430	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2966	26.35	3.34	12	1.29	384.00	3029.00	13380	20241007	-24.36	4000	20231026	153.00	13380	-24.36	20241007	4610	119.52	20240423	13380	-24.36	20241007	4000	153.00	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
90	20241016	151200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-30	5	-0.30	3669940400	362053	32.32	10000	10350	9900	13150	7090	10120	10136.50	1.24	-34035	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2958	26.28	3.33	12	1.24	384.00	3029.00	13380	20241007	-24.59	4000	20231026	152.25	13380	-24.59	20241007	4610	118.87	20240423	13380	-24.59	20241007	4000	152.25	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
91	20241016	141202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	-120	5	-1.19	2481590050	244365	21.81	10000	10350	9900	13150	7090	10120	10155.36	1.24	-22880	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2931	26.04	3.30	12	0.83	384.00	3029.00	13380	20241007	-25.26	4000	20231026	150.00	13380	-25.26	20241007	4610	116.92	20240423	13380	-25.26	20241007	4000	150.00	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
92	20241016	131156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	-50	5	-0.49	2146442890	210896	18.82	10000	10350	9900	13150	7090	10120	10177.92	1.24	-19523	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2952	26.22	3.32	12	0.72	384.00	3029.00	13380	20241007	-24.74	4000	20231026	151.75	13380	-24.74	20241007	4610	118.44	20240423	13380	-24.74	20241007	4000	151.75	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
93	20241016	121156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10110	-10	5	-0.10	2056590870	201965	18.03	10000	10350	9900	13150	7090	10120	10183.12	1.24	-18962	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2963	26.33	3.34	12	0.69	384.00	3029.00	13380	20241007	-24.44	4000	20231026	152.75	13380	-24.44	20241007	4610	119.31	20240423	13380	-24.44	20241007	4000	152.75	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
94	20241016	111154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	-50	5	-0.49	1891212260	185589	16.56	10000	10350	9900	13150	7090	10120	10190.58	1.24	-12921	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2952	26.22	3.32	12	0.63	384.00	3029.00	13380	20241007	-24.74	4000	20231026	151.75	13380	-24.74	20241007	4610	118.44	20240423	13380	-24.74	20241007	4000	151.75	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
95	20241016	101153	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	110	2	1.09	1389898440	136448	12.18	10000	10350	9900	13150	7090	10120	10186.62	1.24	14392	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2999	26.64	3.38	12	0.47	384.00	3029.00	13380	20241007	-23.54	4000	20231026	155.75	13380	-23.54	20241007	4610	121.91	20240423	13380	-23.54	20241007	4000	155.75	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
96	20241016	091157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	0	3	0.00	196684230	19591	1.75	10000	10120	9900	13150	7090	10120	10036.65	1.24	3917	10953	10536	9983	9566	9013	10260	9290	148	3030	500	6470	10	1	29311547	2966	26.35	3.34	12	0.07	384.00	3029.00	13380	20241007	-24.36	4000	20231026	153.00	13380	-24.36	20241007	4610	119.52	20240423	13380	-24.36	20241007	4000	153.00	20231026	4.58	N	337930	500	148 억	364184	N	N	0	N	N
97	20241015	161148	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	-230	5	-2.22	11006761510	1117078	329.55	10400	10400	9430	13450	7250	10350	9852.79	1.15	-7758	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2966	26.35	3.34	12	3.81	384.00	3029.00	13380	20241007	-24.36	4000	20231026	153.00	13380	-24.36	20241007	4610	119.52	20240423	13380	-24.36	20241007	4000	153.00	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
98	20241015	151158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10060	-290	5	-2.80	10537303140	1070797	315.90	10400	10400	9430	13450	7250	10350	9840.46	1.15	-3679	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2949	26.20	3.32	12	3.65	384.00	3029.00	13380	20241007	-24.81	4000	20231026	151.50	13380	-24.81	20241007	4610	118.22	20240423	13380	-24.81	20241007	4000	151.50	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
99	20241015	141158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	-310	5	-3.00	9344944920	952448	280.98	10400	10400	9430	13450	7250	10350	9811.31	1.15	21647	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2943	26.15	3.31	12	3.25	384.00	3029.00	13380	20241007	-24.96	4000	20231026	151.00	13380	-24.96	20241007	4610	117.79	20240423	13380	-24.96	20241007	4000	151.00	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
100	20241015	131154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9930	-420	5	-4.06	8367944220	854519	252.09	10400	10400	9430	13450	7250	10350	9792.36	1.15	24209	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2911	25.86	3.28	12	2.92	384.00	3029.00	13380	20241007	-25.78	4000	20231026	148.25	13380	-25.78	20241007	4610	115.40	20240423	13380	-25.78	20241007	4000	148.25	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
101	20241015	121158	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9840	-510	5	-4.93	7767717420	793954	234.22	10400	10400	9430	13450	7250	10350	9783.35	1.15	4286	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2884	25.62	3.25	12	2.71	384.00	3029.00	13380	20241007	-26.46	4000	20231026	146.00	13380	-26.46	20241007	4610	113.45	20240423	13380	-26.46	20241007	4000	146.00	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
102	20241015	111201	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	-780	5	-7.54	6649988500	679390	200.43	10400	10400	9430	13450	7250	10350	9787.90	1.15	-18131	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2805	24.92	3.16	12	2.32	384.00	3029.00	13380	20241007	-28.48	4000	20231026	139.25	13380	-28.48	20241007	4610	107.59	20240423	13380	-28.48	20241007	4000	139.25	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
103	20241015	101159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9700	-650	5	-6.28	4329864940	438393	129.33	10400	10400	9610	13450	7250	10350	9876.32	1.15	-47555	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	2843	25.26	3.20	12	1.50	384.00	3029.00	13380	20241007	-27.50	4000	20231026	142.50	13380	-27.50	20241007	4610	110.41	20240423	13380	-27.50	20241007	4000	142.50	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
104	20241015	091155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-60	5	-0.58	375072790	36604	10.80	10400	10400	10160	13450	7250	10350	10245.83	1.15	-1626	10656	10502	10346	10192	10036	10425	10115	148	3100	500	6620	10	1	29311547	3016	26.80	3.40	12	0.12	384.00	3029.00	13380	20241007	-23.09	4000	20231026	157.25	13380	-23.09	20241007	4610	123.21	20240423	13380	-23.09	20241007	4000	157.25	20231026	4.50	N	337930	500	148 억	335850	N	N	1	N	N
105	20241014	161125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-150	5	-1.43	3443053580	333419	40.14	10360	10500	10190	13650	7350	10500	10326.20	1.27	-44234	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3034	26.95	3.42	12	1.14	384.00	3029.00	13380	20241007	-22.65	4000	20231026	158.75	13380	-22.65	20241007	4610	124.51	20240423	13380	-22.65	20241007	4000	158.75	20231026	4.52	N	337930	500	148 억	372905	N	N	1	N	N
106	20241014	151140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-90	5	-0.86	3204128470	310359	37.36	10360	10500	10190	13650	7350	10500	10323.72	1.27	-40331	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3051	27.11	3.44	12	1.06	384.00	3029.00	13380	20241007	-22.20	4000	20231026	160.25	13380	-22.20	20241007	4610	125.81	20240423	13380	-22.20	20241007	4000	160.25	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
107	20241014	141139	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-130	5	-1.24	2506318650	243423	29.30	10360	10420	10190	13650	7350	10500	10295.81	1.27	-19270	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3040	27.01	3.42	12	0.83	384.00	3029.00	13380	20241007	-22.50	4000	20231026	159.25	13380	-22.50	20241007	4610	124.95	20240423	13380	-22.50	20241007	4000	159.25	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
108	20241014	131137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-160	5	-1.52	2219574670	215657	25.96	10360	10420	10190	13650	7350	10500	10291.77	1.27	-12484	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3031	26.93	3.41	12	0.74	384.00	3029.00	13380	20241007	-22.72	4000	20231026	158.50	13380	-22.72	20241007	4610	124.30	20240423	13380	-22.72	20241007	4000	158.50	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
109	20241014	121129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-160	5	-1.52	1972876760	191778	23.09	10360	10420	10190	13650	7350	10500	10286.85	1.27	-3322	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3031	26.93	3.41	12	0.65	384.00	3029.00	13380	20241007	-22.72	4000	20231026	158.50	13380	-22.72	20241007	4610	124.30	20240423	13380	-22.72	20241007	4000	158.50	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
110	20241014	111128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-210	5	-2.00	1755044440	170683	20.55	10360	10420	10190	13650	7350	10500	10281.97	1.27	-3741	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3016	26.80	3.40	12	0.58	384.00	3029.00	13380	20241007	-23.09	4000	20231026	157.25	13380	-23.09	20241007	4610	123.21	20240423	13380	-23.09	20241007	4000	157.25	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
111	20241014	101131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-170	5	-1.62	1413267070	137632	16.57	10360	10420	10190	13650	7350	10500	10267.77	1.27	-5437	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	3028	26.90	3.41	12	0.47	384.00	3029.00	13380	20241007	-22.80	4000	20231026	158.25	13380	-22.80	20241007	4610	124.08	20240423	13380	-22.80	20241007	4000	158.25	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
112	20241014	091133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-280	5	-2.67	609429900	59296	7.14	10360	10380	10190	13650	7350	10500	10276.25	1.27	-1720	10900	10700	10330	10130	9760	10800	10230	148	3150	500	6720	10	1	29311547	2996	26.61	3.37	12	0.20	384.00	3029.00	13380	20241007	-23.62	4000	20231026	155.50	13380	-23.62	20241007	4610	121.69	20240423	13380	-23.62	20241007	4000	155.50	20231026	4.52	N	337930	500	148 억	372905	N	N	0	N	N
113	20241011	161111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	330	2	3.24	8305952250	809951	94.42	10060	10530	9960	13220	7120	10170	10253.58	1.58	-45986	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	3078	27.34	3.47	12	2.76	384.00	3029.00	13380	20241007	-21.52	4000	20231026	162.50	13380	-21.52	20241007	4610	127.77	20240423	13380	-21.52	20241007	4000	162.50	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
114	20241011	151127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	320	2	3.15	6731102850	659945	76.93	10060	10520	9960	13220	7120	10170	10199.57	1.58	-16848	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	3075	27.32	3.46	12	2.25	384.00	3029.00	13380	20241007	-21.60	4000	20231026	162.25	13380	-21.60	20241007	4610	127.55	20240423	13380	-21.60	20241007	4000	162.25	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
115	20241011	141130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-80	5	-0.79	3773338610	373882	43.58	10060	10240	9960	13220	7120	10170	10091.98	1.58	-12612	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2958	26.28	3.33	12	1.28	384.00	3029.00	13380	20241007	-24.59	4000	20231026	152.25	13380	-24.59	20241007	4610	118.87	20240423	13380	-24.59	20241007	4000	152.25	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
116	20241011	131130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	-140	5	-1.38	3243006290	321432	37.47	10060	10240	9960	13220	7120	10170	10088.83	1.58	-17643	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2940	26.12	3.31	12	1.10	384.00	3029.00	13380	20241007	-25.04	4000	20231026	150.75	13380	-25.04	20241007	4610	117.57	20240423	13380	-25.04	20241007	4000	150.75	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
117	20241011	121122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	-70	5	-0.69	3097087710	306934	35.78	10060	10240	9960	13220	7120	10170	10089.97	1.58	-15951	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2960	26.30	3.33	12	1.05	384.00	3029.00	13380	20241007	-24.51	4000	20231026	152.50	13380	-24.51	20241007	4610	119.09	20240423	13380	-24.51	20241007	4000	152.50	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
118	20241011	111124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	30	2	0.29	2942079700	291641	34.00	10060	10240	9960	13220	7120	10170	10087.55	1.58	-9337	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2990	26.56	3.37	12	0.99	384.00	3029.00	13380	20241007	-23.77	4000	20231026	155.00	13380	-23.77	20241007	4610	121.26	20240423	13380	-23.77	20241007	4000	155.00	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
119	20241011	101133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	-170	5	-1.67	2014803100	199864	23.30	10060	10240	9960	13220	7120	10170	10080.12	1.58	-14536	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2931	26.04	3.30	12	0.68	384.00	3029.00	13380	20241007	-25.26	4000	20231026	150.00	13380	-25.26	20241007	4610	116.92	20240423	13380	-25.26	20241007	4000	150.00	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
120	20241011	091129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	20	2	0.20	614929380	60515	7.05	10060	10240	10060	13220	7120	10170	10161.37	1.58	-10889	10703	10436	10243	9976	9783	10340	9880	148	3050	500	6500	10	1	29311547	2987	26.54	3.36	12	0.21	384.00	3029.00	13380	20241007	-23.84	4000	20231026	154.75	13380	-23.84	20241007	4610	121.04	20240423	13380	-23.84	20241007	4000	154.75	20231026	4.72	N	337930	500	148 억	462711	N	N	0	N	N
121	20241010	161153	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-280	5	-2.68	8572850250	834952	30.82	10320	10510	10050	13580	7320	10450	10267.21	1.26	60795	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	2981	26.48	3.36	12	2.85	384.00	3029.00	13380	20241007	-23.99	4000	20231026	154.25	13380	-23.99	20241007	4610	120.61	20240423	13380	-23.99	20241007	4000	154.25	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
122	20241010	151211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10160	-290	5	-2.78	8139388410	792341	29.25	10320	10510	10050	13580	7320	10450	10271.99	1.26	55056	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	2978	26.46	3.35	12	2.70	384.00	3029.00	13380	20241007	-24.07	4000	20231026	154.00	13380	-24.07	20241007	4610	120.39	20240423	13380	-24.07	20241007	4000	154.00	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
123	20241010	141205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-200	5	-1.91	6664393330	647214	23.89	10320	10510	10050	13580	7320	10450	10296.42	1.26	22888	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	3004	26.69	3.38	12	2.21	384.00	3029.00	13380	20241007	-23.39	4000	20231026	156.25	13380	-23.39	20241007	4610	122.34	20240423	13380	-23.39	20241007	4000	156.25	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
124	20241010	131202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-130	5	-1.24	6158480150	598040	22.08	10320	10510	10050	13580	7320	10450	10297.10	1.26	19513	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	3025	26.88	3.41	12	2.04	384.00	3029.00	13380	20241007	-22.87	4000	20231026	158.00	13380	-22.87	20241007	4610	123.86	20240423	13380	-22.87	20241007	4000	158.00	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
125	20241010	121202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-70	5	-0.67	5708004610	554545	20.47	10320	10510	10050	13580	7320	10450	10292.38	1.26	15068	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	3043	27.03	3.43	12	1.89	384.00	3029.00	13380	20241007	-22.42	4000	20231026	159.50	13380	-22.42	20241007	4610	125.16	20240423	13380	-22.42	20241007	4000	159.50	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
126	20241010	111200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-30	5	-0.29	5406253610	525449	19.40	10320	10510	10050	13580	7320	10450	10288.02	1.26	13232	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	3054	27.14	3.44	12	1.79	384.00	3029.00	13380	20241007	-22.12	4000	20231026	160.50	13380	-22.12	20241007	4610	126.03	20240423	13380	-22.12	20241007	4000	160.50	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
127	20241010	101159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-30	5	-0.29	4318692320	421292	15.55	10320	10430	10050	13580	7320	10450	10249.82	1.26	38305	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	3054	27.14	3.44	12	1.44	384.00	3029.00	13380	20241007	-22.12	4000	20231026	160.50	13380	-22.12	20241007	4610	126.03	20240423	13380	-22.12	20241007	4000	160.50	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
128	20241010	091203	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10140	-310	5	-2.97	1783821140	173512	6.41	10320	10410	10140	13580	7320	10450	10278.08	1.26	38781	12330	11390	10920	9980	9510	11155	9745	148	3130	500	6680	10	1	29311547	2972	26.41	3.35	12	0.59	384.00	3029.00	13380	20241007	-24.22	4000	20231026	153.50	13380	-24.22	20241007	4610	119.96	20240423	13380	-24.22	20241007	4000	153.50	20231026	4.57	N	337930	500	148 억	367922	N	N	0	N	N
129	20241008	161150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-1430	5	-12.04	29042390940	2684725	115.15	11630	11860	10450	15440	8320	11880	10817.10	1.41	-232605	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3063	27.21	3.45	12	9.16	384.00	3029.00	13380	20241007	-21.90	4000	20231026	161.25	13380	-21.90	20241007	4610	126.68	20240423	13380	-21.90	20241007	4000	161.25	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
130	20241008	151202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-1330	5	-11.20	28263327460	2610428	111.96	11630	11860	10450	15440	8320	11880	10826.33	1.41	-238529	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3092	27.47	3.48	12	8.91	384.00	3029.00	13380	20241007	-21.15	4000	20231026	163.75	13380	-21.15	20241007	4610	128.85	20240423	13380	-21.15	20241007	4000	163.75	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
131	20241008	141155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-1370	5	-11.53	25693287480	2365687	101.47	11630	11860	10500	15440	8320	11880	10860.00	1.41	-231494	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3081	27.37	3.47	12	8.07	384.00	3029.00	13380	20241007	-21.45	4000	20231026	162.75	13380	-21.45	20241007	4610	127.98	20240423	13380	-21.45	20241007	4000	162.75	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
132	20241008	131154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	-1300	5	-10.94	24722893990	2273759	97.52	11630	11860	10500	15440	8320	11880	10872.30	1.41	-231177	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3101	27.55	3.49	12	7.76	384.00	3029.00	13380	20241007	-20.93	4000	20231026	164.50	13380	-20.93	20241007	4610	129.50	20240423	13380	-20.93	20241007	4000	164.50	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
133	20241008	121155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	-1310	5	-11.03	23499205380	2157758	92.55	11630	11860	10500	15440	8320	11880	10889.70	1.41	-238120	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3098	27.53	3.49	12	7.36	384.00	3029.00	13380	20241007	-21.00	4000	20231026	164.25	13380	-21.00	20241007	4610	129.28	20240423	13380	-21.00	20241007	4000	164.25	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
134	20241008	111154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-1280	5	-10.77	22694234090	2081751	89.29	11630	11860	10500	15440	8320	11880	10900.63	1.41	-234168	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3107	27.60	3.50	12	7.10	384.00	3029.00	13380	20241007	-20.78	4000	20231026	165.00	13380	-20.78	20241007	4610	129.93	20240423	13380	-20.78	20241007	4000	165.00	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
135	20241008	101155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	-1320	5	-11.11	20242861390	1849814	79.34	11630	11860	10500	15440	8320	11880	10942.23	1.41	-204107	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3095	27.50	3.49	12	6.31	384.00	3029.00	13380	20241007	-21.08	4000	20231026	164.00	13380	-21.08	20241007	4610	129.07	20240423	13380	-21.08	20241007	4000	164.00	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
136	20241008	091157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11200	-680	5	-5.72	5508807310	483117	20.72	11630	11860	11080	15440	8320	11880	11400.77	1.41	15440	14000	12940	12320	11260	10640	12630	10950	148	3560	500	7600	10	1	29311547	3283	29.17	3.70	12	1.65	384.00	3029.00	13380	20241007	-16.29	4000	20231026	180.00	13380	-16.29	20241007	4610	142.95	20240423	13380	-16.29	20241007	4000	180.00	20231026	4.48	N	337930	500	148 억	413424	N	N	0	N	N
137	20241007	161211	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	11880	-660	5	-5.26	28801328120	2276839	153.30	12540	13380	11700	16300	8780	12540	12653.40	1.98	-109538	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3482	30.94	3.92	12	7.77	384.00	3029.00	13380	20241007	-11.21	4000	20231026	197.00	13380	-11.21	20241007	4610	157.70	20240423	13380	-11.21	20241007	4000	197.00	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
138	20241007	151123	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12260	-280	5	-2.23	25899195850	2033840	136.94	12540	13380	12000	16300	8780	12540	12734.19	1.98	-139380	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3594	31.93	4.05	12	6.94	384.00	3029.00	13380	20241007	-8.37	4000	20231026	206.50	13380	-8.37	20241007	4610	165.94	20240423	13380	-8.37	20241007	4000	206.50	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
139	20241007	141144	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12510	-30	5	-0.24	24206698600	1897968	127.79	12540	13380	12000	16300	8780	12540	12754.07	1.98	-147357	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3667	32.58	4.13	12	6.48	384.00	3029.00	13380	20241007	-6.50	4000	20231026	212.75	13380	-6.50	20241007	4610	171.37	20240423	13380	-6.50	20241007	4000	212.75	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
140	20241007	131117	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12580	40	2	0.32	23561845250	1846391	124.32	12540	13380	12000	16300	8780	12540	12761.09	1.98	-147791	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3687	32.76	4.15	12	6.30	384.00	3029.00	13380	20241007	-5.98	4000	20231026	214.50	13380	-5.98	20241007	4610	172.89	20240423	13380	-5.98	20241007	4000	214.50	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
141	20241007	121142	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12320	-220	5	-1.75	21692754770	1696555	114.23	12540	13380	12000	16300	8780	12540	12786.44	1.98	-147872	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3611	32.08	4.07	12	5.79	384.00	3029.00	13380	20241007	-7.92	4000	20231026	208.00	13380	-7.92	20241007	4610	167.25	20240423	13380	-7.92	20241007	4000	208.00	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
142	20241007	111101	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12160	-380	5	-3.03	20846085940	1627438	109.58	12540	13380	12000	16300	8780	12540	12809.24	1.98	-138849	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3564	31.67	4.01	12	5.55	384.00	3029.00	13380	20241007	-9.12	4000	20231026	204.00	13380	-9.12	20241007	4610	163.77	20240423	13380	-9.12	20241007	4000	204.00	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
143	20241007	101053	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	12330	-210	5	-1.67	18901176240	1467480	98.81	12540	13380	12160	16300	8780	12540	12880.15	1.98	-129236	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3614	32.11	4.07	12	5.01	384.00	3029.00	13380	20241007	-7.85	4000	20231026	208.25	13380	-7.85	20241007	4610	167.46	20240423	13380	-7.85	20241007	4000	208.25	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
144	20241007	091138	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	13220	680	2	5.42	8777062340	671718	45.23	12540	13380	12380	16300	8780	12540	13067.03	1.98	-65044	13220	12880	12390	12050	11560	13050	12220	148	3760	500	8020	10	1	29311547	3875	34.43	4.36	12	2.29	384.00	3029.00	13380	20241007	-1.20	4000	20231026	230.50	13380	-1.20	20241007	4610	186.77	20240423	13380	-1.20	20241007	4000	230.50	20231026	4.28	N	337930	500	148 억	579017	N	N	0	N	N
145	20241004	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	0	3	0.00	17857969520	1440824	57.33	12390	12730	11900	16300	8780	12540	12393.08	1.74	58057	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3676	32.66	4.14	12	4.92	384.00	3029.00	12870	20241002	-2.56	4000	20231026	213.50	12870	-2.56	20241002	4610	172.02	20240423	12870	-2.56	20241002	4000	213.50	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
146	20241004	151038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	50	2	0.40	16878256140	1362837	54.22	12390	12730	11900	16300	8780	12540	12383.90	1.74	75949	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3690	32.79	4.16	12	4.65	384.00	3029.00	12870	20241002	-2.18	4000	20231026	214.75	12870	-2.18	20241002	4610	173.10	20240423	12870	-2.18	20241002	4000	214.75	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
147	20241004	141022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-50	5	-0.40	15572914470	1258709	50.08	12390	12730	11900	16300	8780	12540	12371.25	1.74	84740	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3661	32.53	4.12	12	4.29	384.00	3029.00	12870	20241002	-2.95	4000	20231026	212.25	12870	-2.95	20241002	4610	170.93	20240423	12870	-2.95	20241002	4000	212.25	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
148	20241004	131036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	20	2	0.16	14691041980	1188287	47.28	12390	12730	11900	16300	8780	12540	12362.23	1.74	89177	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3682	32.71	4.15	12	4.05	384.00	3029.00	12870	20241002	-2.41	4000	20231026	214.00	12870	-2.41	20241002	4610	172.45	20240423	12870	-2.41	20241002	4000	214.00	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
149	20241004	121033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	140	2	1.12	13492958990	1092738	43.48	12390	12730	11900	16300	8780	12540	12346.68	1.74	86029	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3717	33.02	4.19	12	3.73	384.00	3029.00	12870	20241002	-1.48	4000	20231026	217.00	12870	-1.48	20241002	4610	175.05	20240423	12870	-1.48	20241002	4000	217.00	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
150	20241004	111025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	120	2	0.96	11788778940	957716	38.10	12390	12680	11900	16300	8780	12540	12307.67	1.74	75557	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3711	32.97	4.18	12	3.27	384.00	3029.00	12870	20241002	-1.63	4000	20231026	216.50	12870	-1.63	20241002	4610	174.62	20240423	12870	-1.63	20241002	4000	216.50	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
151	20241004	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	-120	5	-0.96	7948335310	651224	25.91	12390	12500	11900	16300	8780	12540	12201.82	1.74	59632	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3640	32.34	4.10	12	2.22	384.00	3029.00	12870	20241002	-3.50	4000	20231026	210.50	12870	-3.50	20241002	4610	169.41	20240423	12870	-3.50	20241002	4000	210.50	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
152	20241004	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12290	-250	5	-1.99	2210319550	179375	7.14	12390	12500	12170	16300	8780	12540	12314.08	1.74	1678	13246	12892	12516	12162	11786	12705	11975	148	3760	500	8020	10	1	29311547	3602	32.01	4.06	12	0.61	384.00	3029.00	12870	20241002	-4.51	4000	20231026	207.25	12870	-4.51	20241002	4610	166.59	20240423	12870	-4.51	20241002	4000	207.25	20231026	4.41	N	337930	500	148 억	509491	N	N	0	N	N
153	20241002	161021	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12540	100	2	0.80	30846567040	2464907	29.16	12810	12870	12140	16170	8710	12440	12514.34	2.32	-117533	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3676	32.66	4.14	12	8.41	384.00	3029.00	12870	20241002	-2.56	4000	20231026	213.50	12870	-2.56	20241002	4610	172.02	20240423	12870	-2.56	20241002	4000	213.50	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
154	20241002	151033	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12470	30	2	0.24	29638234410	2368456	28.02	12810	12870	12140	16170	8710	12440	12513.75	2.32	-106535	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3655	32.47	4.12	12	8.08	384.00	3029.00	12870	20241002	-3.11	4000	20231026	211.75	12870	-3.11	20241002	4610	170.50	20240423	12870	-3.11	20241002	4000	211.75	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
155	20241002	141035	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12570	130	2	1.05	27749896460	2217567	26.23	12810	12870	12140	16170	8710	12440	12513.68	2.32	-96572	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3684	32.73	4.15	12	7.57	384.00	3029.00	12870	20241002	-2.33	4000	20231026	214.25	12870	-2.33	20241002	4610	172.67	20240423	12870	-2.33	20241002	4000	214.25	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
156	20241002	131025	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12660	220	2	1.77	24970511470	1997075	23.63	12810	12870	12140	16170	8710	12440	12503.56	2.32	-96331	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3711	32.97	4.18	12	6.81	384.00	3029.00	12870	20241002	-1.63	4000	20231026	216.50	12870	-1.63	20241002	4610	174.62	20240423	12870	-1.63	20241002	4000	216.50	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
157	20241002	121024	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12480	40	2	0.32	21501293280	1721319	20.36	12810	12870	12140	16170	8710	12440	12491.19	2.32	-97614	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3658	32.50	4.12	12	5.87	384.00	3029.00	12870	20241002	-3.03	4000	20231026	212.00	12870	-3.03	20241002	4610	170.72	20240423	12870	-3.03	20241002	4000	212.00	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
158	20241002	111012	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12420	-20	5	-0.16	19611076640	1569517	18.57	12810	12870	12140	16170	8710	12440	12494.99	2.32	-98622	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3640	32.34	4.10	12	5.35	384.00	3029.00	12870	20241002	-3.50	4000	20231026	210.50	12870	-3.50	20241002	4610	169.41	20240423	12870	-3.50	20241002	4000	210.50	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
159	20241002	101008	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	16655937320	1328594	15.72	12810	12870	12280	16170	8710	12440	12536.55	2.32	-105597	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3623	32.19	4.08	12	4.53	384.00	3029.00	12870	20241002	-3.96	4000	20231026	209.00	12870	-3.96	20241002	4610	168.11	20240423	12870	-3.96	20241002	4000	209.00	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N
160	20241002	091009	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12520	80	2	0.64	8482201840	673601	7.97	12810	12870	12400	16170	8710	12440	12592.42	2.32	-96810	14100	13270	11940	11110	9780	13685	11525	148	3730	500	7960	10	1	29311547	3670	32.60	4.13	12	2.30	384.00	3029.00	12870	20241002	-2.72	4000	20231026	213.00	12870	-2.72	20241002	4610	171.58	20240423	12870	-2.72	20241002	4000	213.00	20231026	4.36	N	337930	500	148 억	680939	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History