KissMeData/038290/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-120	5	-0.67	556057180	31293	86.16	17810	17940	17560	23200	12500	17850	17769.48	1.71	4308	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1922	-11.43	1.04	12	0.29	-1551.00	16978.00	26700	20240110	-33.60	15470	20231024	14.61	26700	-33.60	20240110	16390	8.18	20240909	26700	-33.60	20240110	16000	10.81	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
3	20241031	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	-130	5	-0.73	535823590	30152	83.02	17810	17940	17560	23200	12500	17850	17770.75	1.71	4310	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1921	-11.42	1.04	12	0.28	-1551.00	16978.00	26700	20240110	-33.63	15470	20231024	14.54	26700	-33.63	20240110	16390	8.11	20240909	26700	-33.63	20240110	16000	10.75	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
4	20241031	140512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-50	5	-0.28	488867510	27508	75.74	17810	17940	17560	23200	12500	17850	17771.83	1.71	4693	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1930	-11.48	1.05	12	0.25	-1551.00	16978.00	26700	20240110	-33.33	15470	20231024	15.06	26700	-33.33	20240110	16390	8.60	20240909	26700	-33.33	20240110	16000	11.25	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
5	20241031	130511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	-60	5	-0.34	446698130	25139	69.22	17810	17940	17560	23200	12500	17850	17769.13	1.71	4916	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1929	-11.47	1.05	12	0.23	-1551.00	16978.00	26700	20240110	-33.37	15470	20231024	15.00	26700	-33.37	20240110	16390	8.54	20240909	26700	-33.37	20240110	16000	11.19	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
6	20241031	120510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-40	5	-0.22	431132800	24265	66.81	17810	17940	17560	23200	12500	17850	17767.68	1.71	4886	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1931	-11.48	1.05	12	0.22	-1551.00	16978.00	26700	20240110	-33.30	15470	20231024	15.13	26700	-33.30	20240110	16390	8.66	20240909	26700	-33.30	20240110	16000	11.31	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
7	20241031	110512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-10	5	-0.06	285003840	16073	44.26	17810	17850	17560	23200	12500	17850	17731.84	1.71	407	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1934	-11.50	1.05	12	0.15	-1551.00	16978.00	26700	20240110	-33.18	15470	20231024	15.32	26700	-33.18	20240110	16390	8.85	20240909	26700	-33.18	20240110	16000	11.50	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
8	20241031	100512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	-130	5	-0.73	190889500	10781	29.69	17810	17810	17560	23200	12500	17850	17706.10	1.71	97	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1921	-11.42	1.04	12	0.10	-1551.00	16978.00	26700	20240110	-33.63	15470	20231024	14.54	26700	-33.63	20240110	16390	8.11	20240909	26700	-33.63	20240110	16000	10.75	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
9	20241031	090510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	-250	5	-1.40	28766220	1623	4.47	17810	17810	17560	23200	12500	17850	17724.10	1.71	-468	18356	18102	17916	17662	17476	18010	17570	54	5350	500	12850	10	1	10841400	1908	-11.35	1.04	12	0.01	-1551.00	16978.00	26700	20240110	-34.08	15470	20231024	13.77	26700	-34.08	20240110	16390	7.38	20240909	26700	-34.08	20240110	16000	10.00	20231031	2.23	N	038290	500	54 억	184997	N	N	0	N	N
10	20241030	160508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	-140	5	-0.78	638441560	35502	26.51	18000	18170	17730	23350	12600	17990	17983.74	1.75	-5005	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1935	-11.51	1.05	12	0.33	-1551.00	16978.00	26700	20240110	-33.15	15470	20231024	15.38	26700	-33.15	20240110	16390	8.91	20240909	26700	-33.15	20240110	15950	11.91	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
11	20241030	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	-200	5	-1.11	547316580	30406	22.71	18000	18170	17730	23350	12600	17990	18000.28	1.75	-4954	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1929	-11.47	1.05	12	0.28	-1551.00	16978.00	26700	20240110	-33.37	15470	20231024	15.00	26700	-33.37	20240110	16390	8.54	20240909	26700	-33.37	20240110	15950	11.54	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
12	20241030	140514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	60	2	0.33	419882600	23284	17.39	18000	18170	17920	23350	12600	17990	18033.10	1.75	-3550	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1957	-11.64	1.06	12	0.21	-1551.00	16978.00	26700	20240110	-32.40	15470	20231024	16.68	26700	-32.40	20240110	16390	10.13	20240909	26700	-32.40	20240110	15950	13.17	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
13	20241030	130514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	-10	5	-0.06	381238170	21138	15.79	18000	18170	17920	23350	12600	17990	18035.68	1.75	-3291	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1949	-11.59	1.06	12	0.19	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15950	12.73	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
14	20241030	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	0	3	0.00	353300840	19584	14.63	18000	18170	17920	23350	12600	17990	18040.28	1.75	-3295	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1950	-11.60	1.06	12	0.18	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15950	12.79	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
15	20241030	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18110	120	2	0.67	257524300	14275	10.66	18000	18170	17920	23350	12600	17990	18040.23	1.75	-2938	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1963	-11.68	1.07	12	0.13	-1551.00	16978.00	26700	20240110	-32.17	15470	20231024	17.07	26700	-32.17	20240110	16390	10.49	20240909	26700	-32.17	20240110	15950	13.54	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
16	20241030	100509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	30	2	0.17	211424040	11722	8.75	18000	18170	17920	23350	12600	17990	18036.52	1.75	-3841	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1954	-11.62	1.06	12	0.11	-1551.00	16978.00	26700	20240110	-32.51	15470	20231024	16.48	26700	-32.51	20240110	16390	9.95	20240909	26700	-32.51	20240110	15950	12.98	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
17	20241030	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	50	2	0.28	12705790	706	0.53	18000	18040	17980	23350	12600	17990	17996.87	1.75	-513	19583	18786	18353	17556	17123	18570	17340	54	5360	500	12950	10	1	10841400	1956	-11.63	1.06	12	0.01	-1551.00	16978.00	26700	20240110	-32.43	15470	20231024	16.61	26700	-32.43	20240110	16390	10.07	20240909	26700	-32.43	20240110	15950	13.10	20231030	2.26	N	038290	500	54 억	190003	N	N	0	N	N
18	20241029	160455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	-270	5	-1.48	2477538440	133693	344.26	18500	19150	17920	23700	12790	18260	18534.83	1.76	-886	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1950	-11.60	1.06	12	1.23	-1551.00	16978.00	26700	20240110	-32.62	15470	20231024	16.29	26700	-32.62	20240110	16390	9.76	20240909	26700	-32.62	20240110	15950	12.79	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
19	20241029	150504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18160	-100	5	-0.55	2379632970	128266	330.28	18500	19150	17920	23700	12790	18260	18552.33	1.76	-2592	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1969	-11.71	1.07	12	1.18	-1551.00	16978.00	26700	20240110	-31.99	15470	20231024	17.39	26700	-31.99	20240110	16390	10.80	20240909	26700	-31.99	20240110	15950	13.86	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
20	20241029	140450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18170	-90	5	-0.49	2140281020	115039	296.23	18500	19150	18120	23700	12790	18260	18604.83	1.76	-5344	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1970	-11.72	1.07	12	1.06	-1551.00	16978.00	26700	20240110	-31.95	15470	20231024	17.45	26700	-31.95	20240110	16390	10.86	20240909	26700	-31.95	20240110	15950	13.92	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
21	20241029	130458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	-30	5	-0.16	2025740710	108733	279.99	18500	19150	18180	23700	12790	18260	18630.41	1.76	-4891	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1976	-11.75	1.07	12	1.00	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16390	11.23	20240909	26700	-31.72	20240110	15950	14.29	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
22	20241029	120500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	30	2	0.16	1954176140	104811	269.89	18500	19150	18180	23700	12790	18260	18644.76	1.76	-3924	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1983	-11.79	1.08	12	0.97	-1551.00	16978.00	26700	20240110	-31.50	15470	20231024	18.23	26700	-31.50	20240110	16390	11.59	20240909	26700	-31.50	20240110	15950	14.67	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
23	20241029	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-20	5	-0.11	1900097890	101851	262.27	18500	19150	18180	23700	12790	18260	18655.66	1.76	-3017	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1977	-11.76	1.07	12	0.94	-1551.00	16978.00	26700	20240110	-31.69	15470	20231024	17.91	26700	-31.69	20240110	16390	11.29	20240909	26700	-31.69	20240110	15950	14.36	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
24	20241029	100459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	160	2	0.88	1491420580	79513	204.75	18500	19150	18350	23700	12790	18260	18756.94	1.76	4947	19040	18650	18110	17720	17180	18845	17915	54	5440	500	13140	10	1	10841400	1997	-11.88	1.08	12	0.73	-1551.00	16978.00	26700	20240110	-31.01	15470	20231024	19.07	26700	-31.01	20240110	16390	12.39	20240909	26700	-31.01	20240110	15950	15.49	20231030	2.29	N	038290	500	54 억	190891	N	N	0	N	N
25	20241028	160454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18260	690	2	3.93	529716880	29466	67.41	17570	18500	17570	22800	12300	17570	17973.47	1.72	3973	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1980	-11.77	1.08	12	0.27	-1551.00	16978.00	26700	20240110	-31.61	15470	20231024	18.03	26700	-31.61	20240110	16390	11.41	20240909	26700	-31.61	20240110	15950	14.48	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
26	20241028	150456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	630	2	3.59	447487610	24949	57.07	17570	18500	17570	22800	12300	17570	17938.38	1.72	4050	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1973	-11.73	1.07	12	0.23	-1551.00	16978.00	26700	20240110	-31.84	15470	20231024	17.65	26700	-31.84	20240110	16390	11.04	20240909	26700	-31.84	20240110	15950	14.11	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
27	20241028	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	350	2	1.99	246840120	13873	31.74	17570	17970	17570	22800	12300	17570	17795.36	1.72	4484	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1943	-11.55	1.06	12	0.13	-1551.00	16978.00	26700	20240110	-32.88	15470	20231024	15.84	26700	-32.88	20240110	16390	9.33	20240909	26700	-32.88	20240110	15950	12.35	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
28	20241028	130456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	380	2	2.16	227803810	12810	29.30	17570	17970	17570	22800	12300	17570	17785.89	1.72	4205	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1946	-11.57	1.06	12	0.12	-1551.00	16978.00	26700	20240110	-32.77	15470	20231024	16.03	26700	-32.77	20240110	16390	9.52	20240909	26700	-32.77	20240110	15950	12.54	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
29	20241028	120457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17870	300	2	1.71	187872730	10580	24.20	17570	17870	17570	22800	12300	17570	17760.13	1.72	3597	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1937	-11.52	1.05	12	0.10	-1551.00	16978.00	26700	20240110	-33.07	15470	20231024	15.51	26700	-33.07	20240110	16390	9.03	20240909	26700	-33.07	20240110	15950	12.04	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
30	20241028	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	220	2	1.25	175204680	9870	22.58	17570	17860	17570	22800	12300	17570	17754.13	1.72	3210	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1929	-11.47	1.05	12	0.09	-1551.00	16978.00	26700	20240110	-33.37	15470	20231024	15.00	26700	-33.37	20240110	16390	8.54	20240909	26700	-33.37	20240110	15950	11.54	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
31	20241028	100453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	160	2	0.91	136888750	7718	17.66	17570	17860	17570	22800	12300	17570	17739.71	1.72	1994	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1922	-11.43	1.04	12	0.07	-1551.00	16978.00	26700	20240110	-33.60	15470	20231024	14.61	26700	-33.60	20240110	16390	8.18	20240909	26700	-33.60	20240110	15950	11.16	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
32	20241028	090454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	100	2	0.57	30649400	1738	3.98	17570	17700	17570	22800	12300	17570	17641.22	1.72	895	18043	17806	17653	17416	17263	17730	17340	54	5230	500	12650	10	1	10841400	1916	-11.39	1.04	12	0.02	-1551.00	16978.00	26700	20240110	-33.82	15470	20231024	14.22	26700	-33.82	20240110	16390	7.81	20240909	26700	-33.82	20240110	15950	10.78	20231030	2.30	N	038290	500	54 억	185997	N	N	0	N	N
33	20241025	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17570	-240	5	-1.35	761993380	43242	142.41	17810	17890	17500	23150	12470	17810	17621.64	1.75	-3103	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1905	-11.33	1.03	12	0.40	-1551.00	16978.00	26700	20240110	-34.19	15470	20231024	13.57	26700	-34.19	20240110	16390	7.20	20240909	26700	-34.19	20240110	15560	12.92	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
34	20241025	150457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	-290	5	-1.63	713349020	40470	133.28	17810	17890	17500	23150	12470	17810	17626.61	1.75	-2740	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1899	-11.30	1.03	12	0.37	-1551.00	16978.00	26700	20240110	-34.38	15470	20231024	13.25	26700	-34.38	20240110	16390	6.89	20240909	26700	-34.38	20240110	15560	12.60	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
35	20241025	140456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17550	-260	5	-1.46	550214970	31166	102.64	17810	17890	17510	23150	12470	17810	17654.33	1.75	-2155	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1903	-11.32	1.03	12	0.29	-1551.00	16978.00	26700	20240110	-34.27	15470	20231024	13.45	26700	-34.27	20240110	16390	7.08	20240909	26700	-34.27	20240110	15560	12.79	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
36	20241025	130458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	-190	5	-1.07	497645890	28176	92.79	17810	17890	17510	23150	12470	17810	17662.05	1.75	-2808	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1910	-11.36	1.04	12	0.26	-1551.00	16978.00	26700	20240110	-34.01	15470	20231024	13.90	26700	-34.01	20240110	16390	7.50	20240909	26700	-34.01	20240110	15560	13.24	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
37	20241025	120458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	-190	5	-1.07	443355520	25102	82.67	17810	17890	17510	23150	12470	17810	17662.16	1.75	-4370	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1910	-11.36	1.04	12	0.23	-1551.00	16978.00	26700	20240110	-34.01	15470	20231024	13.90	26700	-34.01	20240110	16390	7.50	20240909	26700	-34.01	20240110	15560	13.24	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
38	20241025	110454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17530	-280	5	-1.57	339965870	19219	63.30	17810	17890	17530	23150	12470	17810	17689.05	1.75	-5801	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1900	-11.30	1.03	12	0.18	-1551.00	16978.00	26700	20240110	-34.34	15470	20231024	13.32	26700	-34.34	20240110	16390	6.96	20240909	26700	-34.34	20240110	15560	12.66	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
39	20241025	100456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17650	-160	5	-0.90	195543570	11015	36.28	17810	17890	17650	23150	12470	17810	17752.48	1.75	-4112	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1914	-11.38	1.04	12	0.10	-1551.00	16978.00	26700	20240110	-33.90	15470	20231024	14.09	26700	-33.90	20240110	16390	7.69	20240909	26700	-33.90	20240110	15560	13.43	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
40	20241025	090455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-10	5	-0.06	15426210	864	2.85	17810	17880	17800	23150	12470	17810	17854.41	1.75	-672	18203	18006	17903	17706	17603	17955	17655	54	5340	500	12820	10	1	10841400	1930	-11.48	1.05	12	0.01	-1551.00	16978.00	26700	20240110	-33.33	15470	20231024	15.06	26700	-33.33	20240110	16390	8.60	20240909	26700	-33.33	20240110	15560	14.40	20231026	2.43	N	038290	500	54 억	190049	N	N	0	N	N
41	20241024	160447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-370	5	-2.04	544153960	30361	55.55	18100	18100	17800	23600	12730	18180	17923.17	1.75	166	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1931	-11.48	1.05	12	0.28	-1551.00	16978.00	26700	20240110	-33.30	15470	20231024	15.13	26700	-33.30	20240110	16390	8.66	20240909	26700	-33.30	20240110	15470	15.13	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
42	20241024	150450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	-300	5	-1.65	483189620	26941	49.29	18100	18100	17800	23600	12730	18180	17935.10	1.75	867	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1938	-11.53	1.05	12	0.25	-1551.00	16978.00	26700	20240110	-33.03	15470	20231024	15.58	26700	-33.03	20240110	16390	9.09	20240909	26700	-33.03	20240110	15470	15.58	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
43	20241024	140441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-290	5	-1.60	395647390	22034	40.31	18100	18100	17800	23600	12730	18180	17956.22	1.75	615	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1940	-11.53	1.05	12	0.20	-1551.00	16978.00	26700	20240110	-33.00	15470	20231024	15.64	26700	-33.00	20240110	16390	9.15	20240909	26700	-33.00	20240110	15470	15.64	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
44	20241024	130451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	-220	5	-1.21	297845980	16573	30.32	18100	18100	17800	23600	12730	18180	17971.76	1.75	1273	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1947	-11.58	1.06	12	0.15	-1551.00	16978.00	26700	20240110	-32.73	15470	20231024	16.10	26700	-32.73	20240110	16390	9.58	20240909	26700	-32.73	20240110	15470	16.10	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
45	20241024	120449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-120	5	-0.66	248001660	13806	25.26	18100	18100	17800	23600	12730	18180	17963.32	1.75	424	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1958	-11.64	1.06	12	0.13	-1551.00	16978.00	26700	20240110	-32.36	15470	20231024	16.74	26700	-32.36	20240110	16390	10.19	20240909	26700	-32.36	20240110	15470	16.74	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
46	20241024	110452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	-200	5	-1.10	156223550	8710	15.94	18100	18100	17800	23600	12730	18180	17936.11	1.75	-1858	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1949	-11.59	1.06	12	0.08	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15470	16.22	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
47	20241024	100453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-240	5	-1.32	116070380	6470	11.84	18100	18100	17800	23600	12730	18180	17939.78	1.75	-1875	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1945	-11.57	1.06	12	0.06	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
48	20241024	090528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	-140	5	-0.77	4840410	268	0.49	18100	18100	17960	23600	12730	18180	18061.23	1.75	-93	18633	18406	18003	17776	17373	18520	17890	54	5420	500	13080	10	1	10841400	1956	-11.63	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.43	15470	20231024	16.61	26700	-32.43	20240110	16390	10.07	20240909	26700	-32.43	20240110	15470	16.61	20231024	2.46	N	038290	500	54 억	189869	N	N	0	N	N
49	20241023	160451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18180	270	2	1.51	972710580	54454	187.78	17910	18230	17600	23250	12540	17910	17862.79	1.71	4628	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1971	-11.72	1.07	12	0.50	-1551.00	16978.00	26700	20240110	-31.91	15470	20231024	17.52	26700	-31.91	20240110	16390	10.92	20240909	26700	-31.91	20240110	15470	17.52	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
50	20241023	150459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	280	2	1.56	944138210	52880	182.35	17910	18230	17600	23250	12540	17910	17854.35	1.71	5051	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1972	-11.73	1.07	12	0.49	-1551.00	16978.00	26700	20240110	-31.87	15470	20231024	17.58	26700	-31.87	20240110	16390	10.98	20240909	26700	-31.87	20240110	15470	17.58	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
51	20241023	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	70	2	0.39	837235650	46983	162.02	17910	18070	17600	23250	12540	17910	17819.97	1.71	3259	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1949	-11.59	1.06	12	0.43	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15470	16.22	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
52	20241023	130453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	30	2	0.17	793045670	44523	153.53	17910	18070	17600	23250	12540	17910	17812.04	1.71	2884	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1945	-11.57	1.06	12	0.41	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
53	20241023	120451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	90	2	0.50	761344460	42757	147.44	17910	18070	17600	23250	12540	17910	17806.31	1.71	4107	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1951	-11.61	1.06	12	0.39	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
54	20241023	110450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-180	5	-1.01	645681960	36260	125.04	17910	18070	17600	23250	12540	17910	17807.00	1.71	3028	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1922	-11.43	1.04	12	0.33	-1551.00	16978.00	26700	20240110	-33.60	15470	20231024	14.61	26700	-33.60	20240110	16390	8.18	20240909	26700	-33.60	20240110	15470	14.61	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
55	20241023	100451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-20	5	-0.11	387172660	21650	74.66	17910	18070	17800	23250	12540	17910	17883.26	1.71	7892	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1940	-11.53	1.05	12	0.20	-1551.00	16978.00	26700	20240110	-33.00	15470	20231024	15.64	26700	-33.00	20240110	16390	9.15	20240909	26700	-33.00	20240110	15470	15.64	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
56	20241023	090451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18070	160	2	0.89	3779170	211	0.73	17910	18070	17910	23250	12540	17910	17910.76	1.71	27	18583	18246	18043	17706	17503	18145	17605	54	5340	500	12890	10	1	10841400	1959	-11.65	1.06	12	0.00	-1551.00	16978.00	26700	20240110	-32.32	15470	20231024	16.81	26700	-32.32	20240110	16390	10.25	20240909	26700	-32.32	20240110	15470	16.81	20231024	2.46	N	038290	500	54 억	185622	N	N	0	N	N
57	20241022	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	-480	5	-2.61	520414140	28936	142.31	18270	18380	17840	23900	12880	18390	17985.27	1.76	-5153	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1942	-11.55	1.05	12	0.27	-1551.00	16978.00	26700	20240110	-32.92	15470	20231024	15.77	26700	-32.92	20240110	16390	9.27	20240909	26700	-32.92	20240110	15470	15.77	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
58	20241022	150452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-450	5	-2.45	496000560	27574	135.61	18270	18380	17840	23900	12880	18390	17987.98	1.76	-4636	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1945	-11.57	1.06	12	0.25	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
59	20241022	140453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-450	5	-2.45	420007600	23346	114.82	18270	18380	17840	23900	12880	18390	17990.56	1.76	-4025	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1945	-11.57	1.06	12	0.22	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
60	20241022	130451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	-470	5	-2.56	401974480	22340	109.87	18270	18380	17840	23900	12880	18390	17993.49	1.76	-4199	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1943	-11.55	1.06	12	0.21	-1551.00	16978.00	26700	20240110	-32.88	15470	20231024	15.84	26700	-32.88	20240110	16390	9.33	20240909	26700	-32.88	20240110	15470	15.84	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
61	20241022	120450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	-410	5	-2.23	344535930	19140	94.13	18270	18380	17840	23900	12880	18390	18000.83	1.76	-3498	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1949	-11.59	1.06	12	0.18	-1551.00	16978.00	26700	20240110	-32.66	15470	20231024	16.22	26700	-32.66	20240110	16390	9.70	20240909	26700	-32.66	20240110	15470	16.22	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
62	20241022	110448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-450	5	-2.45	242563040	13460	66.20	18270	18380	17840	23900	12880	18390	18021.03	1.76	-3736	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1945	-11.57	1.06	12	0.12	-1551.00	16978.00	26700	20240110	-32.81	15470	20231024	15.97	26700	-32.81	20240110	16390	9.46	20240909	26700	-32.81	20240110	15470	15.97	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
63	20241022	100449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-330	5	-1.79	167169680	9254	45.51	18270	18380	17900	23900	12880	18390	18064.59	1.76	-3442	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1958	-11.64	1.06	12	0.09	-1551.00	16978.00	26700	20240110	-32.36	15470	20231024	16.74	26700	-32.36	20240110	16390	10.19	20240909	26700	-32.36	20240110	15470	16.74	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
64	20241022	090449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-10	5	-0.05	4534800	247	1.21	18270	18380	18270	23900	12880	18390	18359.51	1.76	-6	18710	18550	18410	18250	18110	18630	18330	54	5510	500	13240	10	1	10841400	1993	-11.85	1.08	12	0.00	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.44	N	038290	500	54 억	190774	N	N	0	N	N
65	20241021	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18390	-10	5	-0.05	373383300	20305	60.38	18340	18570	18270	23900	12880	18400	18388.74	1.74	2168	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	1994	-11.86	1.08	12	0.19	-1551.00	16978.00	26700	20240110	-31.12	15470	20231024	18.88	26700	-31.12	20240110	16390	12.20	20240909	26700	-31.12	20240110	15470	18.88	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
66	20241021	150448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18330	-70	5	-0.38	329993730	17946	53.37	18340	18570	18270	23900	12880	18400	18388.15	1.74	3057	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	1987	-11.82	1.08	12	0.17	-1551.00	16978.00	26700	20240110	-31.35	15470	20231024	18.49	26700	-31.35	20240110	16390	11.84	20240909	26700	-31.35	20240110	15470	18.49	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
67	20241021	140450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-20	5	-0.11	266251810	14466	43.02	18340	18570	18280	23900	12880	18400	18405.35	1.74	2837	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	1993	-11.85	1.08	12	0.13	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
68	20241021	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	50	2	0.27	213385790	11592	34.47	18340	18570	18280	23900	12880	18400	18408.02	1.74	1831	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	2000	-11.90	1.09	12	0.11	-1551.00	16978.00	26700	20240110	-30.90	15470	20231024	19.26	26700	-30.90	20240110	16390	12.57	20240909	26700	-30.90	20240110	15470	19.26	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
69	20241021	120449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	20	2	0.11	177159130	9634	28.65	18340	18500	18280	23900	12880	18400	18388.95	1.74	1821	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	1997	-11.88	1.08	12	0.09	-1551.00	16978.00	26700	20240110	-31.01	15470	20231024	19.07	26700	-31.01	20240110	16390	12.39	20240909	26700	-31.01	20240110	15470	19.07	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
70	20241021	110445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-30	5	-0.16	142671610	7759	23.07	18340	18500	18280	23900	12880	18400	18387.89	1.74	938	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	1992	-11.84	1.08	12	0.07	-1551.00	16978.00	26700	20240110	-31.20	15470	20231024	18.75	26700	-31.20	20240110	16390	12.08	20240909	26700	-31.20	20240110	15470	18.75	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
71	20241021	100448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	50	2	0.27	74379880	4053	12.05	18340	18500	18280	23900	12880	18400	18351.81	1.74	-434	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	2000	-11.90	1.09	12	0.04	-1551.00	16978.00	26700	20240110	-30.90	15470	20231024	19.26	26700	-30.90	20240110	16390	12.57	20240909	26700	-30.90	20240110	15470	19.26	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
72	20241021	090446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18500	100	2	0.54	811480	44	0.13	18340	18500	18340	23900	12880	18400	18442.73	1.74	-1	18806	18602	18416	18212	18026	18705	18315	54	5500	500	13240	10	1	10841400	2006	-11.93	1.09	12	0.00	-1551.00	16978.00	26700	20240110	-30.71	15470	20231024	19.59	26700	-30.71	20240110	16390	12.87	20240909	26700	-30.71	20240110	15470	19.59	20231024	2.44	N	038290	500	54 억	188606	N	N	0	N	N
73	20241018	160446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	0	3	0.00	617771220	33598	184.66	18230	18620	18230	23900	12880	18400	18387.14	1.76	-2502	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1995	-11.86	1.08	12	0.31	-1551.00	16978.00	26700	20240110	-31.09	15470	20231024	18.94	26700	-31.09	20240110	16390	12.26	20240909	26700	-31.09	20240110	15470	18.94	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
74	20241018	150455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	-80	5	-0.43	561200370	30508	167.67	18230	18620	18230	23900	12880	18400	18395.19	1.76	-3175	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1986	-11.81	1.08	12	0.28	-1551.00	16978.00	26700	20240110	-31.39	15470	20231024	18.42	26700	-31.39	20240110	16390	11.78	20240909	26700	-31.39	20240110	15470	18.42	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
75	20241018	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	-130	5	-0.71	514896500	27982	153.79	18230	18620	18230	23900	12880	18400	18400.99	1.76	-4186	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1981	-11.78	1.08	12	0.26	-1551.00	16978.00	26700	20240110	-31.57	15470	20231024	18.10	26700	-31.57	20240110	16390	11.47	20240909	26700	-31.57	20240110	15470	18.10	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
76	20241018	130448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	-130	5	-0.71	461749060	25069	137.78	18230	18620	18230	23900	12880	18400	18419.13	1.76	-3676	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1981	-11.78	1.08	12	0.23	-1551.00	16978.00	26700	20240110	-31.57	15470	20231024	18.10	26700	-31.57	20240110	16390	11.47	20240909	26700	-31.57	20240110	15470	18.10	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
77	20241018	120453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	-130	5	-0.71	431202830	23397	128.59	18230	18620	18230	23900	12880	18400	18429.83	1.76	-2779	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1981	-11.78	1.08	12	0.22	-1551.00	16978.00	26700	20240110	-31.57	15470	20231024	18.10	26700	-31.57	20240110	16390	11.47	20240909	26700	-31.57	20240110	15470	18.10	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
78	20241018	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-60	5	-0.33	355323040	19250	105.80	18230	18620	18230	23900	12880	18400	18458.34	1.76	-3165	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1988	-11.82	1.08	12	0.18	-1551.00	16978.00	26700	20240110	-31.31	15470	20231024	18.55	26700	-31.31	20240110	16390	11.90	20240909	26700	-31.31	20240110	15470	18.55	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
79	20241018	100447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	30	2	0.16	229567410	12420	68.26	18230	18620	18230	23900	12880	18400	18483.69	1.76	1429	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1998	-11.88	1.09	12	0.11	-1551.00	16978.00	26700	20240110	-30.97	15470	20231024	19.13	26700	-30.97	20240110	16390	12.45	20240909	26700	-30.97	20240110	15470	19.13	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
80	20241018	090448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-20	5	-0.11	1313020	72	0.40	18230	18390	18230	23900	12880	18400	18236.39	1.76	-9	18966	18682	18266	17982	17566	18475	17775	54	5500	500	13240	10	1	10841400	1993	-11.85	1.08	12	0.00	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.42	N	038290	500	54 억	191104	N	N	0	N	N
81	20241017	160446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	-30	5	-0.16	329657760	18037	44.24	18550	18550	17850	23950	12910	18430	18276.68	1.76	66	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1995	-11.86	1.08	12	0.17	-1551.00	16978.00	26700	20240110	-31.09	15470	20231024	18.94	26700	-31.09	20240110	16390	12.26	20240909	26700	-31.09	20240110	15470	18.94	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
82	20241017	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-50	5	-0.27	298444780	16339	40.08	18550	18550	17850	23950	12910	18430	18265.79	1.76	729	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1993	-11.85	1.08	12	0.15	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
83	20241017	140448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	-140	5	-0.76	242692270	13292	32.60	18550	18550	17850	23950	12910	18430	18258.52	1.76	952	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1983	-11.79	1.08	12	0.12	-1551.00	16978.00	26700	20240110	-31.50	15470	20231024	18.23	26700	-31.50	20240110	16390	11.59	20240909	26700	-31.50	20240110	15470	18.23	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
84	20241017	130446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	-120	5	-0.65	190127370	10416	25.55	18550	18550	17850	23950	12910	18430	18253.40	1.76	217	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1985	-11.81	1.08	12	0.10	-1551.00	16978.00	26700	20240110	-31.42	15470	20231024	18.36	26700	-31.42	20240110	16390	11.71	20240909	26700	-31.42	20240110	15470	18.36	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
85	20241017	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18280	-150	5	-0.81	173194350	9491	23.28	18550	18550	17850	23950	12910	18430	18248.27	1.76	-301	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1982	-11.79	1.08	12	0.09	-1551.00	16978.00	26700	20240110	-31.54	15470	20231024	18.16	26700	-31.54	20240110	16390	11.53	20240909	26700	-31.54	20240110	15470	18.16	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
86	20241017	110448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-190	5	-1.03	162605240	8913	21.86	18550	18550	17850	23950	12910	18430	18243.60	1.76	-225	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1977	-11.76	1.07	12	0.08	-1551.00	16978.00	26700	20240110	-31.69	15470	20231024	17.91	26700	-31.69	20240110	16390	11.29	20240909	26700	-31.69	20240110	15470	17.91	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
87	20241017	100450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18260	-170	5	-0.92	132340010	7257	17.80	18550	18550	17850	23950	12910	18430	18236.19	1.76	-296	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	1980	-11.77	1.08	12	0.07	-1551.00	16978.00	26700	20240110	-31.61	15470	20231024	18.03	26700	-31.61	20240110	16390	11.41	20240909	26700	-31.61	20240110	15470	18.03	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
88	20241017	090445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18480	50	2	0.27	13614670	746	1.83	18550	18550	17850	23950	12910	18430	18250.23	1.76	-69	18943	18686	18493	18236	18043	18815	18365	54	5520	500	13260	10	1	10841400	2003	-11.91	1.09	12	0.01	-1551.00	16978.00	26700	20240110	-30.79	15470	20231024	19.46	26700	-30.79	20240110	16390	12.75	20240909	26700	-30.79	20240110	15470	19.46	20231024	2.44	N	038290	500	54 억	190810	N	N	0	N	N
89	20241016	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	-180	5	-0.97	752886570	40738	133.61	18350	18750	18300	24150	13030	18610	18484.02	1.76	-6	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	1998	-11.88	1.09	12	0.38	-1551.00	16978.00	26700	20240110	-30.97	15470	20231024	19.13	26700	-30.97	20240110	16390	12.45	20240909	26700	-30.97	20240110	15470	19.13	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
90	20241016	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	-180	5	-0.97	678256610	36686	120.32	18350	18750	18300	24150	13030	18610	18488.16	1.76	237	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	1998	-11.88	1.09	12	0.34	-1551.00	16978.00	26700	20240110	-30.97	15470	20231024	19.13	26700	-30.97	20240110	16390	12.45	20240909	26700	-30.97	20240110	15470	19.13	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
91	20241016	140446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18360	-250	5	-1.34	606382680	32768	107.47	18350	18750	18320	24150	13030	18610	18505.33	1.76	454	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	1990	-11.84	1.08	12	0.30	-1551.00	16978.00	26700	20240110	-31.24	15470	20231024	18.68	26700	-31.24	20240110	16390	12.02	20240909	26700	-31.24	20240110	15470	18.68	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
92	20241016	130445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	-200	5	-1.07	453745070	24463	80.23	18350	18750	18330	24150	13030	18610	18548.22	1.76	-975	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	1996	-11.87	1.08	12	0.23	-1551.00	16978.00	26700	20240110	-31.05	15470	20231024	19.00	26700	-31.05	20240110	16390	12.32	20240909	26700	-31.05	20240110	15470	19.00	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
93	20241016	120445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	-160	5	-0.86	400417380	21574	70.76	18350	18750	18330	24150	13030	18610	18560.18	1.76	685	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	2000	-11.90	1.09	12	0.20	-1551.00	16978.00	26700	20240110	-30.90	15470	20231024	19.26	26700	-30.90	20240110	16390	12.57	20240909	26700	-30.90	20240110	15470	19.26	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
94	20241016	110444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18500	-110	5	-0.59	318663860	17154	56.26	18350	18750	18330	24150	13030	18610	18576.65	1.76	133	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	2006	-11.93	1.09	12	0.16	-1551.00	16978.00	26700	20240110	-30.71	15470	20231024	19.59	26700	-30.71	20240110	16390	12.87	20240909	26700	-30.71	20240110	15470	19.59	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
95	20241016	100445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18570	-40	5	-0.21	242423990	13035	42.75	18350	18750	18330	24150	13030	18610	18597.93	1.76	1376	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	2013	-11.97	1.09	12	0.12	-1551.00	16978.00	26700	20240110	-30.45	15470	20231024	20.04	26700	-30.45	20240110	16390	13.30	20240909	26700	-30.45	20240110	15470	20.04	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
96	20241016	090445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18440	-170	5	-0.91	16793740	915	3.00	18350	18450	18330	24150	13030	18610	18353.81	1.76	137	19056	18832	18416	18192	17776	18945	18305	54	5540	500	13390	10	1	10841400	1999	-11.89	1.09	12	0.01	-1551.00	16978.00	26700	20240110	-30.94	15470	20231024	19.20	26700	-30.94	20240110	16390	12.51	20240909	26700	-30.94	20240110	15470	19.20	20231024	2.43	N	038290	500	54 억	190759	N	N	0	N	N
97	20241015	160441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18610	400	2	2.20	554416830	30121	176.47	18290	18640	18000	23650	12750	18210	18406.26	1.73	3501	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	2018	-12.00	1.10	12	0.28	-1551.00	16978.00	26700	20240110	-30.30	15470	20231024	20.30	26700	-30.30	20240110	16390	13.54	20240909	26700	-30.30	20240110	15470	20.30	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
98	20241015	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18640	430	2	2.36	505031270	27467	160.92	18290	18640	18000	23650	12750	18210	18386.84	1.73	4046	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	2021	-12.02	1.10	12	0.25	-1551.00	16978.00	26700	20240110	-30.19	15470	20231024	20.49	26700	-30.19	20240110	16390	13.73	20240909	26700	-30.19	20240110	15470	20.49	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
99	20241015	140445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18440	230	2	1.26	317997110	17385	101.85	18290	18440	18000	23650	12750	18210	18291.46	1.73	785	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1999	-11.89	1.09	12	0.16	-1551.00	16978.00	26700	20240110	-30.94	15470	20231024	19.20	26700	-30.94	20240110	16390	12.51	20240909	26700	-30.94	20240110	15470	19.20	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
100	20241015	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	140	2	0.77	254742190	13937	81.65	18290	18370	18000	23650	12750	18210	18278.12	1.73	-108	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1989	-11.83	1.08	12	0.13	-1551.00	16978.00	26700	20240110	-31.27	15470	20231024	18.62	26700	-31.27	20240110	16390	11.96	20240909	26700	-31.27	20240110	15470	18.62	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
101	20241015	120443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	100	2	0.55	224633570	12295	72.03	18290	18370	18000	23650	12750	18210	18270.32	1.73	-805	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1985	-11.81	1.08	12	0.11	-1551.00	16978.00	26700	20240110	-31.42	15470	20231024	18.36	26700	-31.42	20240110	16390	11.71	20240909	26700	-31.42	20240110	15470	18.36	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
102	20241015	110445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	20	2	0.11	187694090	10275	60.20	18290	18370	18000	23650	12750	18210	18267.06	1.73	-780	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1976	-11.75	1.07	12	0.09	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16390	11.23	20240909	26700	-31.72	20240110	15470	17.84	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
103	20241015	100445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18260	50	2	0.27	125420090	6863	40.21	18290	18370	18000	23650	12750	18210	18274.82	1.73	-680	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1980	-11.77	1.08	12	0.06	-1551.00	16978.00	26700	20240110	-31.61	15470	20231024	18.03	26700	-31.61	20240110	16390	11.41	20240909	26700	-31.61	20240110	15470	18.03	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
104	20241015	090443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	40	2	0.22	4122310	226	1.32	18290	18290	18000	23650	12750	18210	18240.31	1.73	-33	18630	18420	18260	18050	17890	18340	17970	54	5440	500	13110	10	1	10841400	1979	-11.77	1.07	12	0.00	-1551.00	16978.00	26700	20240110	-31.65	15470	20231024	17.97	26700	-31.65	20240110	16390	11.35	20240909	26700	-31.65	20240110	15470	17.97	20231024	2.44	N	038290	500	54 억	187140	N	N	58	N	N
105	20241014	160433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	-140	5	-0.76	309241440	16998	46.25	18350	18470	18100	23850	12850	18350	18192.80	1.72	1193	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1974	-11.74	1.07	12	0.16	-1551.00	16978.00	26700	20240110	-31.80	15470	20231024	17.71	26700	-31.80	20240110	16390	11.10	20240909	26700	-31.80	20240110	15470	17.71	20231024	2.43	N	038290	500	54 억	185947	N	N	58	N	N
106	20241014	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-110	5	-0.60	294263450	16176	44.01	18350	18470	18100	23850	12850	18350	18191.36	1.72	1058	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1977	-11.76	1.07	12	0.15	-1551.00	16978.00	26700	20240110	-31.69	15470	20231024	17.91	26700	-31.69	20240110	16390	11.29	20240909	26700	-31.69	20240110	15470	17.91	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
107	20241014	140439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	-140	5	-0.76	271429000	14925	40.61	18350	18470	18100	23850	12850	18350	18186.20	1.72	775	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1974	-11.74	1.07	12	0.14	-1551.00	16978.00	26700	20240110	-31.80	15470	20231024	17.71	26700	-31.80	20240110	16390	11.10	20240909	26700	-31.80	20240110	15470	17.71	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
108	20241014	130439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18110	-240	5	-1.31	198051340	10890	29.63	18350	18470	18100	23850	12850	18350	18186.53	1.72	-1033	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1963	-11.68	1.07	12	0.10	-1551.00	16978.00	26700	20240110	-32.17	15470	20231024	17.07	26700	-32.17	20240110	16390	10.49	20240909	26700	-32.17	20240110	15470	17.07	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
109	20241014	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	-150	5	-0.82	97010140	5323	14.48	18350	18470	18150	23850	12850	18350	18224.71	1.72	-582	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1973	-11.73	1.07	12	0.05	-1551.00	16978.00	26700	20240110	-31.84	15470	20231024	17.65	26700	-31.84	20240110	16390	11.04	20240909	26700	-31.84	20240110	15470	17.65	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
110	20241014	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	-150	5	-0.82	82308990	4515	12.28	18350	18470	18150	23850	12850	18350	18230.12	1.72	-642	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1973	-11.73	1.07	12	0.04	-1551.00	16978.00	26700	20240110	-31.84	15470	20231024	17.65	26700	-31.84	20240110	16390	11.04	20240909	26700	-31.84	20240110	15470	17.65	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
111	20241014	100435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	-130	5	-0.71	64726630	3549	9.66	18350	18470	18150	23850	12850	18350	18237.99	1.72	-792	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1975	-11.75	1.07	12	0.03	-1551.00	16978.00	26700	20240110	-31.76	15470	20231024	17.78	26700	-31.76	20240110	16390	11.17	20240909	26700	-31.76	20240110	15470	17.78	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
112	20241014	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	50	2	0.27	4646530	253	0.69	18350	18470	18350	23850	12850	18350	18365.73	1.72	-6	18750	18550	18390	18190	18030	18650	18290	54	5500	500	13210	10	1	10841400	1995	-11.86	1.08	12	0.00	-1551.00	16978.00	26700	20240110	-31.09	15470	20231024	18.94	26700	-31.09	20240110	16390	12.26	20240909	26700	-31.09	20240110	15470	18.94	20231024	2.43	N	038290	500	54 억	185947	N	N	0	N	N
113	20241011	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	130	2	0.71	669293070	36396	87.36	18230	18590	18230	23650	12760	18220	18389.20	1.70	1928	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1989	-11.83	1.08	12	0.34	-1551.00	16978.00	26700	20240110	-31.27	15470	20231024	18.62	26700	-31.27	20240110	16390	11.96	20240909	26700	-31.27	20240110	15470	18.62	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
114	20241011	150434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	190	2	1.04	645608950	35106	84.26	18230	18590	18230	23650	12760	18220	18390.27	1.70	2013	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1996	-11.87	1.08	12	0.32	-1551.00	16978.00	26700	20240110	-31.05	15470	20231024	19.00	26700	-31.05	20240110	16390	12.32	20240909	26700	-31.05	20240110	15470	19.00	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
115	20241011	140435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	90	2	0.49	593459200	32266	77.44	18230	18590	18230	23650	12760	18220	18392.71	1.70	2685	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1985	-11.81	1.08	12	0.30	-1551.00	16978.00	26700	20240110	-31.42	15470	20231024	18.36	26700	-31.42	20240110	16390	11.71	20240909	26700	-31.42	20240110	15470	18.36	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
116	20241011	130437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	160	2	0.88	378721570	20546	49.31	18230	18590	18230	23650	12760	18220	18432.86	1.70	2088	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1993	-11.85	1.08	12	0.19	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
117	20241011	120433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	160	2	0.88	356413190	19332	46.40	18230	18590	18230	23650	12760	18220	18436.44	1.70	2279	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1993	-11.85	1.08	12	0.18	-1551.00	16978.00	26700	20240110	-31.16	15470	20231024	18.81	26700	-31.16	20240110	16390	12.14	20240909	26700	-31.16	20240110	15470	18.81	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
118	20241011	110432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	200	2	1.10	304545630	16514	39.64	18230	18590	18230	23650	12760	18220	18441.66	1.70	1526	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1997	-11.88	1.08	12	0.15	-1551.00	16978.00	26700	20240110	-31.01	15470	20231024	19.07	26700	-31.01	20240110	16390	12.39	20240909	26700	-31.01	20240110	15470	19.07	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
119	20241011	100440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	250	2	1.37	201561940	10939	26.26	18230	18590	18230	23650	12760	18220	18425.99	1.70	2148	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	2002	-11.91	1.09	12	0.10	-1551.00	16978.00	26700	20240110	-30.82	15470	20231024	19.39	26700	-30.82	20240110	16390	12.69	20240909	26700	-30.82	20240110	15470	19.39	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
120	20241011	090435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	70	2	0.38	2700480	148	0.36	18230	18290	18230	23650	12760	18220	18246.49	1.70	25	18420	18320	18170	18070	17920	18370	18120	54	5430	500	13110	10	1	10841400	1983	-11.79	1.08	12	0.00	-1551.00	16978.00	26700	20240110	-31.50	15470	20231024	18.23	26700	-31.50	20240110	16390	11.59	20240909	26700	-31.50	20240110	15470	18.23	20231024	2.38	N	038290	500	54 억	184014	N	N	0	N	N
121	20241010	160444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	250	2	1.39	756590410	41660	89.55	18170	18270	18020	23350	12580	17970	18160.88	1.63	7163	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1975	-11.75	1.07	12	0.38	-1551.00	16978.00	26700	20240110	-31.76	15470	20231024	17.78	26700	-31.76	20240110	16390	11.17	20240909	26700	-31.76	20240110	15470	17.78	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
122	20241010	150450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	220	2	1.22	678786930	37389	80.37	18170	18270	18020	23350	12580	17970	18154.72	1.63	6923	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1972	-11.73	1.07	12	0.34	-1551.00	16978.00	26700	20240110	-31.87	15470	20231024	17.58	26700	-31.87	20240110	16390	10.98	20240909	26700	-31.87	20240110	15470	17.58	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
123	20241010	140447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	260	2	1.45	607011620	33445	71.90	18170	18270	18020	23350	12580	17970	18149.55	1.63	7248	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1976	-11.75	1.07	12	0.31	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16390	11.23	20240909	26700	-31.72	20240110	15470	17.84	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
124	20241010	130445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18230	260	2	1.45	585542770	32266	69.36	18170	18270	18020	23350	12580	17970	18147.36	1.63	7458	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1976	-11.75	1.07	12	0.30	-1551.00	16978.00	26700	20240110	-31.72	15470	20231024	17.84	26700	-31.72	20240110	16390	11.23	20240909	26700	-31.72	20240110	15470	17.84	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
125	20241010	120446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	230	2	1.28	512852180	28272	60.78	18170	18270	18020	23350	12580	17970	18139.93	1.63	6464	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1973	-11.73	1.07	12	0.26	-1551.00	16978.00	26700	20240110	-31.84	15470	20231024	17.65	26700	-31.84	20240110	16390	11.04	20240909	26700	-31.84	20240110	15470	17.65	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
126	20241010	110445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18160	190	2	1.06	374648500	20682	44.46	18170	18210	18020	23350	12580	17970	18114.71	1.63	3708	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1969	-11.71	1.07	12	0.19	-1551.00	16978.00	26700	20240110	-31.99	15470	20231024	17.39	26700	-31.99	20240110	16390	10.80	20240909	26700	-31.99	20240110	15470	17.39	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
127	20241010	100446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	130	2	0.72	225588060	12453	26.77	18170	18210	18020	23350	12580	17970	18115.16	1.63	2576	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1962	-11.67	1.07	12	0.11	-1551.00	16978.00	26700	20240110	-32.21	15470	20231024	17.00	26700	-32.21	20240110	16390	10.43	20240909	26700	-32.21	20240110	15470	17.00	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
128	20241010	090445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	120	2	0.67	48901660	2691	5.78	18170	18210	18090	23350	12580	17970	18172.30	1.63	344	18490	18230	17920	17660	17350	18360	17790	54	5380	500	12930	10	1	10841400	1961	-11.66	1.07	12	0.02	-1551.00	16978.00	26700	20240110	-32.25	15470	20231024	16.94	26700	-32.25	20240110	16390	10.37	20240909	26700	-32.25	20240110	15470	16.94	20231024	2.39	N	038290	500	54 억	176872	N	N	0	N	N
129	20241008	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	280	2	1.58	834701590	46434	226.73	17690	18180	17610	22950	12390	17690	17976.10	1.64	-2272	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1948	-11.59	1.06	12	0.43	-1551.00	16978.00	26700	20240110	-32.70	15470	20231024	16.16	26700	-32.70	20240110	16390	9.64	20240909	26700	-32.70	20240110	15470	16.16	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
130	20241008	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	210	2	1.19	731444270	40696	198.71	17690	18180	17610	22950	12390	17690	17973.37	1.64	-653	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1941	-11.54	1.05	12	0.38	-1551.00	16978.00	26700	20240110	-32.96	15470	20231024	15.71	26700	-32.96	20240110	16390	9.21	20240909	26700	-32.96	20240110	15470	15.71	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
131	20241008	140445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	170	2	0.96	666567320	37069	181.00	17690	18180	17610	22950	12390	17690	17981.80	1.64	775	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1936	-11.52	1.05	12	0.34	-1551.00	16978.00	26700	20240110	-33.11	15470	20231024	15.45	26700	-33.11	20240110	16390	8.97	20240909	26700	-33.11	20240110	15470	15.45	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
132	20241008	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	200	2	1.13	605653410	33662	164.37	17690	18180	17610	22950	12390	17690	17992.20	1.64	917	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1940	-11.53	1.05	12	0.31	-1551.00	16978.00	26700	20240110	-33.00	15470	20231024	15.64	26700	-33.00	20240110	16390	9.15	20240909	26700	-33.00	20240110	15470	15.64	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
133	20241008	120444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	270	2	1.53	546362980	30350	148.19	17690	18180	17610	22950	12390	17690	18002.08	1.64	2549	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1947	-11.58	1.06	12	0.28	-1551.00	16978.00	26700	20240110	-32.73	15470	20231024	16.10	26700	-32.73	20240110	16390	9.58	20240909	26700	-32.73	20240110	15470	16.10	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
134	20241008	110443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	310	2	1.75	481724980	26757	130.65	17690	18180	17610	22950	12390	17690	18003.70	1.64	4506	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1951	-11.61	1.06	12	0.25	-1551.00	16978.00	26700	20240110	-32.58	15470	20231024	16.35	26700	-32.58	20240110	16390	9.82	20240909	26700	-32.58	20240110	15470	16.35	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
135	20241008	100445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	360	2	2.04	261968290	14560	71.09	17690	18180	17610	22950	12390	17690	17992.33	1.64	-1421	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1957	-11.64	1.06	12	0.13	-1551.00	16978.00	26700	20240110	-32.40	15470	20231024	16.68	26700	-32.40	20240110	16390	10.13	20240909	26700	-32.40	20240110	15470	16.68	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
136	20241008	090443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	10	2	0.06	16386560	927	4.53	17690	17700	17610	22950	12390	17690	17676.98	1.64	166	17943	17816	17623	17496	17303	17880	17560	54	5260	500	12730	10	1	10841400	1919	-11.41	1.04	12	0.01	-1551.00	16978.00	26700	20240110	-33.71	15470	20231024	14.41	26700	-33.71	20240110	16390	7.99	20240909	26700	-33.71	20240110	15470	14.41	20231024	2.37	N	038290	500	54 억	178241	N	N	0	N	N
137	20241007	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17690	230	2	1.32	357626470	20361	87.24	17500	17750	17430	22650	12230	17460	17564.29	1.61	3242	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1918	-11.41	1.04	12	0.19	-1551.00	16978.00	26700	20240110	-33.75	15470	20231024	14.35	26700	-33.75	20240110	16390	7.93	20240909	26700	-33.75	20240110	15470	14.35	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
138	20241007	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17700	240	2	1.37	342374790	19499	83.55	17500	17740	17430	22650	12230	17460	17558.58	1.61	3219	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1919	-11.41	1.04	12	0.18	-1551.00	16978.00	26700	20240110	-33.71	15470	20231024	14.41	26700	-33.71	20240110	16390	7.99	20240909	26700	-33.71	20240110	15470	14.41	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
139	20241007	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17720	260	2	1.49	309075230	17619	75.49	17500	17720	17430	22650	12230	17460	17542.16	1.61	3244	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1921	-11.42	1.04	12	0.16	-1551.00	16978.00	26700	20240110	-33.63	15470	20231024	14.54	26700	-33.63	20240110	16390	8.11	20240909	26700	-33.63	20240110	15470	14.54	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
140	20241007	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17650	190	2	1.09	281049900	16035	68.70	17500	17650	17430	22650	12230	17460	17527.28	1.61	2867	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1914	-11.38	1.04	12	0.15	-1551.00	16978.00	26700	20240110	-33.90	15470	20231024	14.09	26700	-33.90	20240110	16390	7.69	20240909	26700	-33.90	20240110	15470	14.09	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
141	20241007	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17570	110	2	0.63	267840080	15286	65.50	17500	17650	17430	22650	12230	17460	17521.92	1.61	2641	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1905	-11.33	1.03	12	0.14	-1551.00	16978.00	26700	20240110	-34.19	15470	20231024	13.57	26700	-34.19	20240110	16390	7.20	20240909	26700	-34.19	20240110	15470	13.57	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
142	20241007	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17580	120	2	0.69	239005980	13644	58.46	17500	17650	17430	22650	12230	17460	17517.30	1.61	2320	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1906	-11.33	1.04	12	0.13	-1551.00	16978.00	26700	20240110	-34.16	15470	20231024	13.64	26700	-34.16	20240110	16390	7.26	20240909	26700	-34.16	20240110	15470	13.64	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
143	20241007	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17450	-10	5	-0.06	99133490	5672	24.30	17500	17550	17430	22650	12230	17460	17477.70	1.61	-375	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1892	-11.25	1.03	12	0.05	-1551.00	16978.00	26700	20240110	-34.64	15470	20231024	12.80	26700	-34.64	20240110	16390	6.47	20240909	26700	-34.64	20240110	15470	12.80	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
144	20241007	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17500	40	2	0.23	2310000	132	0.57	17500	17500	17500	22650	12230	17460	17500.00	1.61	36	18086	17772	17386	17072	16686	17930	17230	54	5190	500	12570	10	1	10841400	1897	-11.28	1.03	12	0.00	-1551.00	16978.00	26700	20240110	-34.46	15470	20231024	13.12	26700	-34.46	20240110	16390	6.77	20240909	26700	-34.46	20240110	15470	13.12	20231024	2.38	N	038290	500	54 억	174988	N	N	0	N	N
145	20241004	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17460	110	2	0.63	404117840	23206	98.91	17000	17700	17000	22550	12150	17350	17414.37	1.57	5424	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1893	-11.26	1.03	12	0.21	-1551.00	16978.00	26700	20240110	-34.61	15470	20231024	12.86	26700	-34.61	20240110	16390	6.53	20240909	26700	-34.61	20240110	15470	12.86	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
146	20241004	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17500	150	2	0.86	382069710	21944	93.53	17000	17700	17000	22550	12150	17350	17411.12	1.57	5319	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1897	-11.28	1.03	12	0.20	-1551.00	16978.00	26700	20240110	-34.46	15470	20231024	13.12	26700	-34.46	20240110	16390	6.77	20240909	26700	-34.46	20240110	15470	13.12	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
147	20241004	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17490	140	2	0.81	335805860	19297	82.25	17000	17700	17000	22550	12150	17350	17401.97	1.57	4354	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1896	-11.28	1.03	12	0.18	-1551.00	16978.00	26700	20240110	-34.49	15470	20231024	13.06	26700	-34.49	20240110	16390	6.71	20240909	26700	-34.49	20240110	15470	13.06	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
148	20241004	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17520	170	2	0.98	291422180	16764	71.45	17000	17700	17000	22550	12150	17350	17383.81	1.57	4238	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1899	-11.30	1.03	12	0.15	-1551.00	16978.00	26700	20240110	-34.38	15470	20231024	13.25	26700	-34.38	20240110	16390	6.89	20240909	26700	-34.38	20240110	15470	13.25	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
149	20241004	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17630	280	2	1.61	257135720	14811	63.13	17000	17700	17000	22550	12150	17350	17361.13	1.57	4326	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1911	-11.37	1.04	12	0.14	-1551.00	16978.00	26700	20240110	-33.97	15470	20231024	13.96	26700	-33.97	20240110	16390	7.57	20240909	26700	-33.97	20240110	15470	13.96	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
150	20241004	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17620	270	2	1.56	223759980	12913	55.04	17000	17700	17000	22550	12150	17350	17328.27	1.57	3348	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1910	-11.36	1.04	12	0.12	-1551.00	16978.00	26700	20240110	-34.01	15470	20231024	13.90	26700	-34.01	20240110	16390	7.50	20240909	26700	-34.01	20240110	15470	13.90	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
151	20241004	100413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17430	80	2	0.46	175699060	10179	43.39	17000	17550	17000	22550	12150	17350	17260.94	1.57	3703	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1890	-11.24	1.03	12	0.09	-1551.00	16978.00	26700	20240110	-34.72	15470	20231024	12.67	26700	-34.72	20240110	16390	6.35	20240909	26700	-34.72	20240110	15470	12.67	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
152	20241004	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17290	-60	5	-0.35	52817920	3106	13.24	17000	17310	17000	22550	12150	17350	17005.13	1.57	1098	17763	17556	17393	17186	17023	17660	17290	54	5200	500	12490	10	1	10841400	1874	-11.15	1.02	12	0.03	-1551.00	16978.00	26700	20240110	-35.24	15470	20231024	11.76	26700	-35.24	20240110	16390	5.49	20240909	26700	-35.24	20240110	15470	11.76	20231024	2.36	N	038290	500	54 억	170581	N	N	0	N	N
153	20241002	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17350	-250	5	-1.42	408043610	23452	160.06	17310	17600	17230	22850	12320	17600	17399.27	1.61	-4106	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1881	-11.19	1.02	12	0.22	-1551.00	16978.00	26700	20240110	-35.02	15470	20231024	12.15	26700	-35.02	20240110	16390	5.86	20240909	26700	-35.02	20240110	15470	12.15	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
154	20241002	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17410	-190	5	-1.08	379563330	21812	148.87	17310	17600	17230	22850	12320	17600	17401.58	1.61	-3750	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1887	-11.23	1.03	12	0.20	-1551.00	16978.00	26700	20240110	-34.79	15470	20231024	12.54	26700	-34.79	20240110	16390	6.22	20240909	26700	-34.79	20240110	15470	12.54	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
155	20241002	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17440	-160	5	-0.91	314409810	18072	123.34	17310	17600	17230	22850	12320	17600	17397.62	1.61	-1612	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1891	-11.24	1.03	12	0.17	-1551.00	16978.00	26700	20240110	-34.68	15470	20231024	12.73	26700	-34.68	20240110	16390	6.41	20240909	26700	-34.68	20240110	15470	12.73	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
156	20241002	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17590	-10	5	-0.06	273738610	15743	107.45	17310	17600	17230	22850	12320	17600	17387.96	1.61	-564	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1907	-11.34	1.04	12	0.15	-1551.00	16978.00	26700	20240110	-34.12	15470	20231024	13.70	26700	-34.12	20240110	16390	7.32	20240909	26700	-34.12	20240110	15470	13.70	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
157	20241002	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17430	-170	5	-0.97	224892590	12951	88.39	17310	17540	17230	22850	12320	17600	17364.88	1.61	-2089	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1890	-11.24	1.03	12	0.12	-1551.00	16978.00	26700	20240110	-34.72	15470	20231024	12.67	26700	-34.72	20240110	16390	6.35	20240909	26700	-34.72	20240110	15470	12.67	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
158	20241002	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17450	-150	5	-0.85	183186260	10562	72.09	17310	17540	17230	22850	12320	17600	17343.90	1.61	-1685	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1892	-11.25	1.03	12	0.10	-1551.00	16978.00	26700	20240110	-34.64	15470	20231024	12.80	26700	-34.64	20240110	16390	6.47	20240909	26700	-34.64	20240110	15470	12.80	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
159	20241002	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17360	-240	5	-1.36	128621530	7432	50.72	17310	17540	17230	22850	12320	17600	17306.45	1.61	-2530	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1882	-11.19	1.02	12	0.07	-1551.00	16978.00	26700	20240110	-34.98	15470	20231024	12.22	26700	-34.98	20240110	16390	5.92	20240909	26700	-34.98	20240110	15470	12.22	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N
160	20241002	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17300	-300	5	-1.70	24662430	1423	9.71	17310	17540	17260	22850	12320	17600	17331.29	1.61	-141	18066	17832	17666	17432	17266	17750	17350	54	5250	500	12670	10	1	10841400	1876	-11.15	1.02	12	0.01	-1551.00	16978.00	26700	20240110	-35.21	15470	20231024	11.83	26700	-35.21	20240110	16390	5.55	20240909	26700	-35.21	20240110	15470	11.83	20231024	2.38	N	038290	500	54 억	174780	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History