KissMeData/278650/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 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	161201	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	5	2	0.24	309217515	146361	98.29	2120	2150	2075	2745	1485	2115	2112.70	0.82	11776	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1839	-1060.00	1.62	12	0.17	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.06	N	278650	100	86 억	713204	N	N	4	N	N
3	20241031	151221	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2125	10	2	0.47	298453545	141271	94.87	2120	2150	2075	2745	1485	2115	2112.63	0.82	15144	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1843	-1062.50	1.62	12	0.16	-2.00	1310.00	4705	20240329	-54.84	2010	20241011	5.72	4705	-54.84	20240329	2010	5.72	20241011	4705	-54.84	20240329	2010	5.72	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
4	20241031	141218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	5	2	0.24	227608735	107727	72.34	2120	2150	2075	2745	1485	2115	2112.83	0.82	10959	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1839	-1060.00	1.62	12	0.12	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
5	20241031	131219	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2140	25	2	1.18	214844785	101721	68.31	2120	2150	2075	2745	1485	2115	2112.10	0.82	13180	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1856	-1070.00	1.63	12	0.12	-2.00	1310.00	4705	20240329	-54.52	2010	20241011	6.47	4705	-54.52	20240329	2010	6.47	20241011	4705	-54.52	20240329	2010	6.47	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
6	20241031	121216	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-5	5	-0.24	154158955	73293	49.22	2120	2135	2075	2745	1485	2115	2103.32	0.82	4862	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1830	-1055.00	1.61	12	0.08	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
7	20241031	111215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2115	0	3	0.00	91811120	43681	29.33	2120	2135	2075	2745	1485	2115	2101.85	0.82	1169	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1834	-1057.50	1.61	12	0.05	-2.00	1310.00	4705	20240329	-55.05	2010	20241011	5.22	4705	-55.05	20240329	2010	5.22	20241011	4705	-55.05	20240329	2010	5.22	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
8	20241031	101217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-5	5	-0.24	56079005	26690	17.92	2120	2135	2075	2745	1485	2115	2101.12	0.82	-7174	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1830	-1055.00	1.61	12	0.03	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
9	20241031	091215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2095	-20	5	-0.95	17040740	8132	5.46	2120	2135	2075	2745	1485	2115	2095.52	0.82	-3603	2175	2145	2110	2080	2045	2127	2062	87	630	100	1520	5	1	86730589	1817	-1047.50	1.60	12	0.01	-2.00	1310.00	4705	20240329	-55.47	2010	20241011	4.23	4705	-55.47	20240329	2010	4.23	20241011	4705	-55.47	20240329	2010	4.23	20241011	2.06	N	278650	100	86 억	713204	N	N	0	N	N
10	20241030	161211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2115	-40	5	-1.86	312369940	147622	75.35	2135	2140	2075	2800	1510	2155	2116.01	0.80	14864	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1834	-1057.50	1.61	12	0.17	-2.00	1310.00	4705	20240329	-55.05	2010	20241011	5.22	4705	-55.05	20240329	2010	5.22	20241011	4705	-55.05	20240329	2010	5.22	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
11	20241030	151240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	-35	5	-1.62	279449350	132102	67.43	2135	2140	2075	2800	1510	2155	2115.41	0.80	17049	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1839	-1060.00	1.62	12	0.15	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
12	20241030	141215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-45	5	-2.09	255980115	121031	61.78	2135	2140	2075	2800	1510	2155	2115.00	0.80	18677	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1830	-1055.00	1.61	12	0.14	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
13	20241030	131223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2125	-30	5	-1.39	231557935	109494	55.89	2135	2140	2075	2800	1510	2155	2114.80	0.80	17747	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1843	-1062.50	1.62	12	0.13	-2.00	1310.00	4705	20240329	-54.84	2010	20241011	5.72	4705	-54.84	20240329	2010	5.72	20241011	4705	-54.84	20240329	2010	5.72	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
14	20241030	121239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	-35	5	-1.62	147602935	69799	35.63	2135	2140	2075	2800	1510	2155	2114.69	0.80	5990	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1839	-1060.00	1.62	12	0.08	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
15	20241030	111218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2130	-25	5	-1.16	133467440	63139	32.23	2135	2140	2075	2800	1510	2155	2113.87	0.80	6471	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1847	-1065.00	1.63	12	0.07	-2.00	1310.00	4705	20240329	-54.73	2010	20241011	5.97	4705	-54.73	20240329	2010	5.97	20241011	4705	-54.73	20240329	2010	5.97	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
16	20241030	101211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2105	-50	5	-2.32	109784250	51988	26.54	2135	2140	2075	2800	1510	2155	2111.72	0.80	2395	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1826	-1052.50	1.61	12	0.06	-2.00	1310.00	4705	20240329	-55.26	2010	20241011	4.73	4705	-55.26	20240329	2010	4.73	20241011	4705	-55.26	20240329	2010	4.73	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
17	20241030	091219	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	-35	5	-1.62	57066045	27123	13.84	2135	2140	2075	2800	1510	2155	2103.97	0.80	3841	2218	2186	2143	2111	2068	2165	2090	87	645	100	1550	5	1	86730589	1839	-1060.00	1.62	12	0.03	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.02	N	278650	100	86 억	698132	N	N	0	N	N
18	20241029	161132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2155	-20	5	-0.92	399292545	187984	89.73	2175	2175	2100	2825	1525	2175	2123.54	0.83	-23429	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1869	-1077.50	1.65	12	0.22	-2.00	1310.00	4705	20240329	-54.20	2010	20241011	7.21	4705	-54.20	20240329	2010	7.21	20241011	4705	-54.20	20240329	2010	7.21	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
19	20241029	151151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	-40	5	-1.84	370584550	174617	83.35	2175	2175	2100	2825	1525	2175	2122.27	0.83	-22101	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1852	-1067.50	1.63	12	0.20	-2.00	1310.00	4705	20240329	-54.62	2010	20241011	6.22	4705	-54.62	20240329	2010	6.22	20241011	4705	-54.62	20240329	2010	6.22	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
20	20241029	141016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2115	-60	5	-2.76	269830485	127060	60.65	2175	2175	2100	2825	1525	2175	2123.64	0.83	-42615	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1834	-1057.50	1.61	12	0.15	-2.00	1310.00	4705	20240329	-55.05	2010	20241011	5.22	4705	-55.05	20240329	2010	5.22	20241011	4705	-55.05	20240329	2010	5.22	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
21	20241029	131141	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2115	-60	5	-2.76	214029565	100607	48.02	2175	2175	2110	2825	1525	2175	2127.38	0.83	-33916	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1834	-1057.50	1.61	12	0.12	-2.00	1310.00	4705	20240329	-55.05	2010	20241011	5.22	4705	-55.05	20240329	2010	5.22	20241011	4705	-55.05	20240329	2010	5.22	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
22	20241029	121142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-65	5	-2.99	194182685	91219	43.54	2175	2175	2110	2825	1525	2175	2128.75	0.83	-28695	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1830	-1055.00	1.61	12	0.11	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
23	20241029	111202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2125	-50	5	-2.30	155972465	73146	34.92	2175	2175	2115	2825	1525	2175	2132.34	0.83	-22412	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1843	-1062.50	1.62	12	0.08	-2.00	1310.00	4705	20240329	-54.84	2010	20241011	5.72	4705	-54.84	20240329	2010	5.72	20241011	4705	-54.84	20240329	2010	5.72	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
24	20241029	101138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2130	-45	5	-2.07	102188200	47793	22.81	2175	2175	2120	2825	1525	2175	2138.14	0.83	-14133	2231	2202	2161	2132	2091	2217	2147	87	650	100	1560	5	1	86730589	1847	-1065.00	1.63	12	0.06	-2.00	1310.00	4705	20240329	-54.73	2010	20241011	5.97	4705	-54.73	20240329	2010	5.97	20241011	4705	-54.73	20240329	2010	5.97	20241011	2.04	N	278650	100	86 억	723082	N	N	4	N	N
25	20241028	161129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2175	40	2	1.87	452119905	208668	108.67	2120	2190	2120	2775	1495	2135	2166.68	0.82	7811	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1886	-1087.50	1.66	12	0.24	-2.00	1310.00	4705	20240329	-53.77	2010	20241011	8.21	4705	-53.77	20240329	2010	8.21	20241011	4705	-53.77	20240329	2010	8.21	20241011	2.06	N	278650	100	86 억	711712	N	N	4	N	N
26	20241028	151137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2180	45	2	2.11	442582695	204275	106.38	2120	2190	2120	2775	1495	2135	2166.60	0.82	7980	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1891	-1090.00	1.66	12	0.24	-2.00	1310.00	4705	20240329	-53.67	2010	20241011	8.46	4705	-53.67	20240329	2010	8.46	20241011	4705	-53.67	20240329	2010	8.46	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
27	20241028	141139	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2190	55	2	2.58	395692050	182764	95.18	2120	2190	2120	2775	1495	2135	2165.04	0.82	7291	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1899	-1095.00	1.67	12	0.21	-2.00	1310.00	4705	20240329	-53.45	2010	20241011	8.96	4705	-53.45	20240329	2010	8.96	20241011	4705	-53.45	20240329	2010	8.96	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
28	20241028	131133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2175	40	2	1.87	371388605	171602	89.37	2120	2185	2120	2775	1495	2135	2164.24	0.82	5717	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1886	-1087.50	1.66	12	0.20	-2.00	1310.00	4705	20240329	-53.77	2010	20241011	8.21	4705	-53.77	20240329	2010	8.21	20241011	4705	-53.77	20240329	2010	8.21	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
29	20241028	121135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	35	2	1.64	321836075	148827	77.51	2120	2185	2120	2775	1495	2135	2162.48	0.82	-1132	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1882	-1085.00	1.66	12	0.17	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
30	20241028	110950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2150	15	2	0.70	242436335	112147	58.40	2120	2185	2120	2775	1495	2135	2161.77	0.82	-10343	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1865	-1075.00	1.64	12	0.13	-2.00	1310.00	4705	20240329	-54.30	2010	20241011	6.97	4705	-54.30	20240329	2010	6.97	20241011	4705	-54.30	20240329	2010	6.97	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
31	20241028	101121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2175	40	2	1.87	193287370	89288	46.50	2120	2185	2120	2775	1495	2135	2164.76	0.82	-2177	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1886	-1087.50	1.66	12	0.10	-2.00	1310.00	4705	20240329	-53.77	2010	20241011	8.21	4705	-53.77	20240329	2010	8.21	20241011	4705	-53.77	20240329	2010	8.21	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
32	20241028	091130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2180	45	2	2.11	55663260	25781	13.43	2120	2185	2120	2775	1495	2135	2159.08	0.82	17392	2248	2191	2153	2096	2058	2220	2125	87	640	100	1530	5	1	86730589	1891	-1090.00	1.66	12	0.03	-2.00	1310.00	4705	20240329	-53.67	2010	20241011	8.46	4705	-53.67	20240329	2010	8.46	20241011	4705	-53.67	20240329	2010	8.46	20241011	2.06	N	278650	100	86 억	711712	N	N	3	N	N
33	20241025	161132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	-30	5	-1.39	410632130	191724	90.73	2130	2210	2115	2810	1520	2165	2141.81	0.81	15932	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1852	-1067.50	1.63	12	0.22	-2.00	1310.00	4705	20240329	-54.62	2010	20241011	6.22	4705	-54.62	20240329	2010	6.22	20241011	4705	-54.62	20240329	2010	6.22	20241011	2.07	N	278650	100	86 억	698925	N	N	3	N	N
34	20241025	151136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2160	-5	5	-0.23	379763510	177311	83.91	2130	2210	2115	2810	1520	2165	2141.79	0.81	15946	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1873	-1080.00	1.65	12	0.20	-2.00	1310.00	4705	20240329	-54.09	2010	20241011	7.46	4705	-54.09	20240329	2010	7.46	20241011	4705	-54.09	20240329	2010	7.46	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
35	20241025	141133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2145	-20	5	-0.92	306946445	143345	67.84	2130	2210	2115	2810	1520	2165	2141.31	0.81	20279	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1860	-1072.50	1.64	12	0.17	-2.00	1310.00	4705	20240329	-54.41	2010	20241011	6.72	4705	-54.41	20240329	2010	6.72	20241011	4705	-54.41	20240329	2010	6.72	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
36	20241025	131133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2160	-5	5	-0.23	259651810	121298	57.40	2130	2210	2115	2810	1520	2165	2140.61	0.81	24306	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1873	-1080.00	1.65	12	0.14	-2.00	1310.00	4705	20240329	-54.09	2010	20241011	7.46	4705	-54.09	20240329	2010	7.46	20241011	4705	-54.09	20240329	2010	7.46	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
37	20241025	121138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	5	2	0.23	245826615	114859	54.36	2130	2210	2115	2810	1520	2165	2140.25	0.81	21226	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1882	-1085.00	1.66	12	0.13	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
38	20241025	111132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2140	-25	5	-1.15	211997430	99084	46.89	2130	2210	2115	2810	1520	2165	2139.57	0.81	22997	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1856	-1070.00	1.63	12	0.11	-2.00	1310.00	4705	20240329	-54.52	2010	20241011	6.47	4705	-54.52	20240329	2010	6.47	20241011	4705	-54.52	20240329	2010	6.47	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
39	20241025	101131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	5	2	0.23	179800420	84160	39.83	2130	2210	2115	2810	1520	2165	2136.41	0.81	29888	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1882	-1085.00	1.66	12	0.10	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
40	20241025	091136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	-45	5	-2.08	85524140	40217	19.03	2130	2160	2115	2810	1520	2165	2126.57	0.81	24946	2261	2212	2186	2137	2111	2200	2125	87	645	100	1550	5	1	86730589	1839	-1060.00	1.62	12	0.05	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.07	N	278650	100	86 억	698925	N	N	1	N	N
41	20241024	161111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2165	-95	5	-4.20	456558050	208321	115.62	2225	2235	2160	2935	1585	2260	2191.61	0.87	-52814	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1878	-1082.50	1.65	12	0.24	-2.00	1310.00	4705	20240329	-53.99	2010	20241011	7.71	4705	-53.99	20240329	2010	7.71	20241011	4705	-53.99	20240329	2010	7.71	20241011	2.07	N	278650	100	86 억	751667	N	N	1	N	N
42	20241024	151122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	-90	5	-3.98	439128365	200269	111.16	2225	2235	2160	2935	1585	2260	2192.69	0.87	-51426	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1882	-1085.00	1.66	12	0.23	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
43	20241024	141107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	-90	5	-3.98	357123155	162452	90.17	2225	2235	2160	2935	1585	2260	2198.33	0.87	-51960	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1882	-1085.00	1.66	12	0.19	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
44	20241024	131120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2190	-70	5	-3.10	287551415	130440	72.40	2225	2235	2175	2935	1585	2260	2204.47	0.87	-41699	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1899	-1095.00	1.67	12	0.15	-2.00	1310.00	4705	20240329	-53.45	2010	20241011	8.96	4705	-53.45	20240329	2010	8.96	20241011	4705	-53.45	20240329	2010	8.96	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
45	20241024	121115	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2190	-70	5	-3.10	227139910	102789	57.05	2225	2235	2185	2935	1585	2260	2209.77	0.87	-31730	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1899	-1095.00	1.67	12	0.12	-2.00	1310.00	4705	20240329	-53.45	2010	20241011	8.96	4705	-53.45	20240329	2010	8.96	20241011	4705	-53.45	20240329	2010	8.96	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
46	20241024	111112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2200	-60	5	-2.65	200876505	90810	50.40	2225	2235	2185	2935	1585	2260	2212.05	0.87	-31548	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1908	-1100.00	1.68	12	0.10	-2.00	1310.00	4705	20240329	-53.24	2010	20241011	9.45	4705	-53.24	20240329	2010	9.45	20241011	4705	-53.24	20240329	2010	9.45	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
47	20241024	101016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2210	-50	5	-2.21	155355715	70081	38.90	2225	2235	2200	2935	1585	2260	2216.80	0.87	-19151	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1917	-1105.00	1.69	12	0.08	-2.00	1310.00	4705	20240329	-53.03	2010	20241011	9.95	4705	-53.03	20240329	2010	9.95	20241011	4705	-53.03	20240329	2010	9.95	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
48	20241024	091146	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2205	-55	5	-2.43	70701100	31770	17.63	2225	2235	2200	2935	1585	2260	2225.40	0.87	-2557	2376	2317	2236	2177	2096	2277	2137	87	675	100	1620	5	1	86730589	1912	-1102.50	1.68	12	0.04	-2.00	1310.00	4705	20240329	-53.13	2010	20241011	9.70	4705	-53.13	20240329	2010	9.70	20241011	4705	-53.13	20240329	2010	9.70	20241011	2.07	N	278650	100	86 억	751667	N	N	2	N	N
49	20241023	161118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2260	-10	5	-0.44	395428265	177779	48.09	2265	2295	2155	2950	1590	2270	2224.27	0.86	5119	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1960	-1130.00	1.73	12	0.20	-2.00	1310.00	4705	20240329	-51.97	2010	20241011	12.44	4705	-51.97	20240329	2010	12.44	20241011	4705	-51.97	20240329	2010	12.44	20241011	2.07	N	278650	100	86 억	744458	N	N	2	N	N
50	20241023	151140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2260	-10	5	-0.44	381281625	171510	46.40	2265	2295	2155	2950	1590	2270	2223.09	0.86	5049	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1960	-1130.00	1.73	12	0.20	-2.00	1310.00	4705	20240329	-51.97	2010	20241011	12.44	4705	-51.97	20240329	2010	12.44	20241011	4705	-51.97	20240329	2010	12.44	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
51	20241023	141148	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2215	-55	5	-2.42	323827790	145963	39.49	2265	2295	2155	2950	1590	2270	2218.56	0.86	2668	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1921	-1107.50	1.69	12	0.17	-2.00	1310.00	4705	20240329	-52.92	2010	20241011	10.20	4705	-52.92	20240329	2010	10.20	20241011	4705	-52.92	20240329	2010	10.20	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
52	20241023	131128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2200	-70	5	-3.08	278535100	125464	33.94	2265	2295	2155	2950	1590	2270	2220.04	0.86	-3858	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1908	-1100.00	1.68	12	0.14	-2.00	1310.00	4705	20240329	-53.24	2010	20241011	9.45	4705	-53.24	20240329	2010	9.45	20241011	4705	-53.24	20240329	2010	9.45	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
53	20241023	121123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2225	-45	5	-1.98	250860925	112968	30.56	2265	2295	2155	2950	1590	2270	2220.64	0.86	-2947	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1930	-1112.50	1.70	12	0.13	-2.00	1310.00	4705	20240329	-52.71	2010	20241011	10.70	4705	-52.71	20240329	2010	10.70	20241011	4705	-52.71	20240329	2010	10.70	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
54	20241023	111118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2195	-75	5	-3.30	196077915	88220	23.87	2265	2295	2155	2950	1590	2270	2222.60	0.86	-6380	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1904	-1097.50	1.68	12	0.10	-2.00	1310.00	4705	20240329	-53.35	2010	20241011	9.20	4705	-53.35	20240329	2010	9.20	20241011	4705	-53.35	20240329	2010	9.20	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
55	20241023	101122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2230	-40	5	-1.76	100878590	44866	12.14	2265	2295	2220	2950	1590	2270	2248.44	0.86	-2938	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1934	-1115.00	1.70	12	0.05	-2.00	1310.00	4705	20240329	-52.60	2010	20241011	10.95	4705	-52.60	20240329	2010	10.95	20241011	4705	-52.60	20240329	2010	10.95	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
56	20241023	091122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2285	15	2	0.66	24035780	10563	2.86	2265	2295	2265	2950	1590	2270	2275.47	0.86	-1447	2423	2346	2303	2226	2183	2325	2205	87	680	100	1630	5	1	86730589	1982	-1142.50	1.74	12	0.01	-2.00	1310.00	4705	20240329	-51.43	2010	20241011	13.68	4705	-51.43	20240329	2010	13.68	20241011	4705	-51.43	20240329	2010	13.68	20241011	2.07	N	278650	100	86 억	744458	N	N	1	N	N
57	20241022	161109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2270	-75	5	-3.20	854559560	367231	72.74	2325	2380	2260	3045	1645	2345	2327.10	0.91	-45101	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	1969	-1135.00	1.73	12	0.42	-2.00	1310.00	4705	20240329	-51.75	2010	20241011	12.94	4705	-51.75	20240329	2010	12.94	20241011	4705	-51.75	20240329	2010	12.94	20241011	2.08	N	278650	100	86 억	789559	N	N	1	N	N
58	20241022	151123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2270	-75	5	-3.20	818145420	351189	69.56	2325	2380	2270	3045	1645	2345	2329.64	0.91	-40038	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	1969	-1135.00	1.73	12	0.40	-2.00	1310.00	4705	20240329	-51.75	2010	20241011	12.94	4705	-51.75	20240329	2010	12.94	20241011	4705	-51.75	20240329	2010	12.94	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
59	20241022	141122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2285	-60	5	-2.56	747843745	320310	63.45	2325	2380	2270	3045	1645	2345	2334.75	0.91	-41392	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	1982	-1142.50	1.74	12	0.37	-2.00	1310.00	4705	20240329	-51.43	2010	20241011	13.68	4705	-51.43	20240329	2010	13.68	20241011	4705	-51.43	20240329	2010	13.68	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
60	20241022	131123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2315	-30	5	-1.28	578189210	246527	48.83	2325	2380	2305	3045	1645	2345	2345.34	0.91	-8796	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	2008	-1157.50	1.77	12	0.28	-2.00	1310.00	4705	20240329	-50.80	2010	20241011	15.17	4705	-50.80	20240329	2010	15.17	20241011	4705	-50.80	20240329	2010	15.17	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
61	20241022	121119	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2325	-20	5	-0.85	552394675	235389	46.63	2325	2380	2310	3045	1645	2345	2346.73	0.91	-4546	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	2016	-1162.50	1.77	12	0.27	-2.00	1310.00	4705	20240329	-50.58	2010	20241011	15.67	4705	-50.58	20240329	2010	15.67	20241011	4705	-50.58	20240329	2010	15.67	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
62	20241022	111115	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2340	-5	5	-0.21	502898515	214087	42.41	2325	2380	2315	3045	1645	2345	2349.04	0.91	-2311	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	2029	-1170.00	1.79	12	0.25	-2.00	1310.00	4705	20240329	-50.27	2010	20241011	16.42	4705	-50.27	20240329	2010	16.42	20241011	4705	-50.27	20240329	2010	16.42	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
63	20241022	101117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2350	5	2	0.21	410624265	174458	34.56	2325	2380	2320	3045	1645	2345	2353.72	0.91	-3376	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	2038	-1175.00	1.79	12	0.20	-2.00	1310.00	4705	20240329	-50.05	2010	20241011	16.92	4705	-50.05	20240329	2010	16.92	20241011	4705	-50.05	20240329	2010	16.92	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
64	20241022	091116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2330	-15	5	-0.64	125307075	53421	10.58	2325	2365	2325	3045	1645	2345	2345.65	0.91	-30146	2451	2397	2296	2242	2141	2425	2270	87	700	100	1680	5	1	86730589	2021	-1165.00	1.78	12	0.06	-2.00	1310.00	4705	20240329	-50.48	2010	20241011	15.92	4705	-50.48	20240329	2010	15.92	20241011	4705	-50.48	20240329	2010	15.92	20241011	2.08	N	278650	100	86 억	789559	N	N	0	N	N
65	20241021	161104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2345	70	2	3.08	1152124520	502069	59.34	2275	2350	2195	2955	1595	2275	2294.42	0.86	43343	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2034	-1172.50	1.79	12	0.58	-2.00	1310.00	4705	20240329	-50.16	2010	20241011	16.67	4705	-50.16	20240329	2010	16.67	20241011	4705	-50.16	20240329	2010	16.67	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
66	20241021	151112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2345	70	2	3.08	1078938205	470832	55.65	2275	2350	2195	2955	1595	2275	2291.57	0.86	38540	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2034	-1172.50	1.79	12	0.54	-2.00	1310.00	4705	20240329	-50.16	2010	20241011	16.67	4705	-50.16	20240329	2010	16.67	20241011	4705	-50.16	20240329	2010	16.67	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
67	20241021	141115	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2320	45	2	1.98	932222495	407725	48.19	2275	2350	2195	2955	1595	2275	2286.41	0.86	33261	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2012	-1160.00	1.77	12	0.47	-2.00	1310.00	4705	20240329	-50.69	2010	20241011	15.42	4705	-50.69	20240329	2010	15.42	20241011	4705	-50.69	20240329	2010	15.42	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
68	20241021	131111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2330	55	2	2.42	892479660	390657	46.18	2275	2350	2195	2955	1595	2275	2284.57	0.86	32416	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2021	-1165.00	1.78	12	0.45	-2.00	1310.00	4705	20240329	-50.48	2010	20241011	15.92	4705	-50.48	20240329	2010	15.92	20241011	4705	-50.48	20240329	2010	15.92	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
69	20241021	121111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2340	65	2	2.86	810548910	355503	42.02	2275	2350	2195	2955	1595	2275	2280.01	0.86	29552	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2029	-1170.00	1.79	12	0.41	-2.00	1310.00	4705	20240329	-50.27	2010	20241011	16.42	4705	-50.27	20240329	2010	16.42	20241011	4705	-50.27	20240329	2010	16.42	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
70	20241021	111105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2320	45	2	1.98	638496575	281838	33.31	2275	2330	2195	2955	1595	2275	2265.46	0.86	34962	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	2012	-1160.00	1.77	12	0.32	-2.00	1310.00	4705	20240329	-50.69	2010	20241011	15.42	4705	-50.69	20240329	2010	15.42	20241011	4705	-50.69	20240329	2010	15.42	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
71	20241021	101110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2285	10	2	0.44	390274925	174301	20.60	2275	2310	2195	2955	1595	2275	2239.03	0.86	-2885	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	1982	-1142.50	1.74	12	0.20	-2.00	1310.00	4705	20240329	-51.43	2010	20241011	13.68	4705	-51.43	20240329	2010	13.68	20241011	4705	-51.43	20240329	2010	13.68	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
72	20241021	091107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2205	-70	5	-3.08	121766035	54663	6.46	2275	2275	2200	2955	1595	2275	2227.32	0.86	4479	2495	2385	2205	2095	1915	2440	2150	87	680	100	1630	5	1	86730589	1912	-1102.50	1.68	12	0.06	-2.00	1310.00	4705	20240329	-53.13	2010	20241011	9.70	4705	-53.13	20240329	2010	9.70	20241011	4705	-53.13	20240329	2010	9.70	20241011	2.08	N	278650	100	86 억	745519	N	N	0	N	N
73	20241018	161106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2275	150	2	7.06	1871483200	841642	360.11	2125	2315	2025	2760	1490	2125	2223.57	0.83	32345	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1973	-1137.50	1.74	12	0.97	-2.00	1310.00	4705	20240329	-51.65	2010	20241011	13.18	4705	-51.65	20240329	2010	13.18	20241011	4705	-51.65	20240329	2010	13.18	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
74	20241018	151133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2255	130	2	6.12	1814851530	816605	349.40	2125	2315	2025	2760	1490	2125	2222.50	0.83	26860	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1956	-1127.50	1.72	12	0.94	-2.00	1310.00	4705	20240329	-52.07	2010	20241011	12.19	4705	-52.07	20240329	2010	12.19	20241011	4705	-52.07	20240329	2010	12.19	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
75	20241018	141133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2290	165	2	7.76	909661150	418463	179.05	2125	2295	2025	2760	1490	2125	2173.87	0.83	58945	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1986	-1145.00	1.75	12	0.48	-2.00	1310.00	4705	20240329	-51.33	2010	20241011	13.93	4705	-51.33	20240329	2010	13.93	20241011	4705	-51.33	20240329	2010	13.93	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
76	20241018	131119	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2155	30	2	1.41	601231685	279452	119.57	2125	2220	2025	2760	1490	2125	2151.51	0.83	35708	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1869	-1077.50	1.65	12	0.32	-2.00	1310.00	4705	20240329	-54.20	2010	20241011	7.21	4705	-54.20	20240329	2010	7.21	20241011	4705	-54.20	20240329	2010	7.21	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
77	20241018	121132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2165	40	2	1.88	574077000	266843	114.17	2125	2220	2025	2760	1490	2125	2151.42	0.83	34285	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1878	-1082.50	1.65	12	0.31	-2.00	1310.00	4705	20240329	-53.99	2010	20241011	7.71	4705	-53.99	20240329	2010	7.71	20241011	4705	-53.99	20240329	2010	7.71	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
78	20241018	111127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2180	55	2	2.59	511191705	237822	101.76	2125	2220	2025	2760	1490	2125	2149.52	0.83	35926	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1891	-1090.00	1.66	12	0.27	-2.00	1310.00	4705	20240329	-53.67	2010	20241011	8.46	4705	-53.67	20240329	2010	8.46	20241011	4705	-53.67	20240329	2010	8.46	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
79	20241018	101113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2165	40	2	1.88	386966185	181128	77.50	2125	2220	2025	2760	1490	2125	2136.46	0.83	33568	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1878	-1082.50	1.65	12	0.21	-2.00	1310.00	4705	20240329	-53.99	2010	20241011	7.71	4705	-53.99	20240329	2010	7.71	20241011	4705	-53.99	20240329	2010	7.71	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
80	20241018	091112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	-5	5	-0.24	167382925	79686	34.10	2125	2150	2025	2760	1490	2125	2100.38	0.83	17187	2268	2196	2123	2051	1978	2232	2087	87	635	100	1530	5	1	86730589	1839	-1060.00	1.62	12	0.09	-2.00	1310.00	4705	20240329	-54.94	2010	20241011	5.47	4705	-54.94	20240329	2010	5.47	20241011	4705	-54.94	20240329	2010	5.47	20241011	2.08	N	278650	100	86 억	716199	N	N	0	N	N
81	20241017	161110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2125	25	2	1.19	495453570	232443	110.72	2075	2195	2050	2730	1470	2100	2131.51	0.77	49504	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1843	-1062.50	1.62	12	0.27	-2.00	1310.00	4705	20240329	-54.84	2010	20241011	5.72	4705	-54.84	20240329	2010	5.72	20241011	4705	-54.84	20240329	2010	5.72	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
82	20241017	151113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	35	2	1.67	472922840	221829	105.66	2075	2195	2050	2730	1470	2100	2131.93	0.77	48326	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1852	-1067.50	1.63	12	0.26	-2.00	1310.00	4705	20240329	-54.62	2010	20241011	6.22	4705	-54.62	20240329	2010	6.22	20241011	4705	-54.62	20240329	2010	6.22	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
83	20241017	141117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2145	45	2	2.14	398392575	186907	89.03	2075	2195	2050	2730	1470	2100	2131.50	0.77	33225	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1860	-1072.50	1.64	12	0.22	-2.00	1310.00	4705	20240329	-54.41	2010	20241011	6.72	4705	-54.41	20240329	2010	6.72	20241011	4705	-54.41	20240329	2010	6.72	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
84	20241017	131111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2150	50	2	2.38	355898030	167077	79.58	2075	2195	2050	2730	1470	2100	2130.14	0.77	26034	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1865	-1075.00	1.64	12	0.19	-2.00	1310.00	4705	20240329	-54.30	2010	20241011	6.97	4705	-54.30	20240329	2010	6.97	20241011	4705	-54.30	20240329	2010	6.97	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
85	20241017	121117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2160	60	2	2.86	298827305	140605	66.97	2075	2195	2050	2730	1470	2100	2125.30	0.77	19796	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1873	-1080.00	1.65	12	0.16	-2.00	1310.00	4705	20240329	-54.09	2010	20241011	7.46	4705	-54.09	20240329	2010	7.46	20241011	4705	-54.09	20240329	2010	7.46	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
86	20241017	111116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2150	50	2	2.38	251199050	118482	56.44	2075	2195	2050	2730	1470	2100	2120.15	0.77	11998	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1865	-1075.00	1.64	12	0.14	-2.00	1310.00	4705	20240329	-54.30	2010	20241011	6.97	4705	-54.30	20240329	2010	6.97	20241011	4705	-54.30	20240329	2010	6.97	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
87	20241017	101112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	10	2	0.48	114143830	54918	26.16	2075	2110	2050	2730	1470	2100	2078.44	0.77	6724	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1830	-1055.00	1.61	12	0.06	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
88	20241017	091105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	-20	5	-0.95	76468085	36871	17.56	2075	2100	2050	2730	1470	2100	2073.94	0.77	6274	2200	2150	2120	2070	2040	2135	2055	87	630	100	1510	5	1	86730589	1804	-1040.00	1.59	12	0.04	-2.00	1310.00	4705	20240329	-55.79	2010	20241011	3.48	4705	-55.79	20240329	2010	3.48	20241011	4705	-55.79	20240329	2010	3.48	20241011	2.09	N	278650	100	86 억	664304	N	N	0	N	N
89	20241016	161100	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2100	-80	5	-3.67	443012845	208764	65.33	2160	2170	2090	2830	1530	2180	2122.12	0.83	-55579	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1821	-1050.00	1.60	12	0.24	-2.00	1310.00	4705	20240329	-55.37	2010	20241011	4.48	4705	-55.37	20240329	2010	4.48	20241011	4705	-55.37	20240329	2010	4.48	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
90	20241016	151106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-70	5	-3.21	428537405	201873	63.18	2160	2170	2090	2830	1530	2180	2122.81	0.83	-51197	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1830	-1055.00	1.61	12	0.23	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
91	20241016	141108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2105	-75	5	-3.44	397134490	186952	58.51	2160	2170	2090	2830	1530	2180	2124.26	0.83	-52656	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1826	-1052.50	1.61	12	0.22	-2.00	1310.00	4705	20240329	-55.26	2010	20241011	4.73	4705	-55.26	20240329	2010	4.73	20241011	4705	-55.26	20240329	2010	4.73	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
92	20241016	131102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2100	-80	5	-3.67	355503885	167131	52.30	2160	2170	2090	2830	1530	2180	2127.10	0.83	-51917	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1821	-1050.00	1.60	12	0.19	-2.00	1310.00	4705	20240329	-55.37	2010	20241011	4.48	4705	-55.37	20240329	2010	4.48	20241011	4705	-55.37	20240329	2010	4.48	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
93	20241016	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2105	-75	5	-3.44	332137060	156014	48.82	2160	2170	2090	2830	1530	2180	2128.89	0.83	-46159	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1826	-1052.50	1.61	12	0.18	-2.00	1310.00	4705	20240329	-55.26	2010	20241011	4.73	4705	-55.26	20240329	2010	4.73	20241011	4705	-55.26	20240329	2010	4.73	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
94	20241016	111101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2105	-75	5	-3.44	294864020	138270	43.27	2160	2170	2100	2830	1530	2180	2132.52	0.83	-45726	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1826	-1052.50	1.61	12	0.16	-2.00	1310.00	4705	20240329	-55.26	2010	20241011	4.73	4705	-55.26	20240329	2010	4.73	20241011	4705	-55.26	20240329	2010	4.73	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
95	20241016	101100	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	-45	5	-2.06	146795105	68512	21.44	2160	2170	2125	2830	1530	2180	2142.62	0.83	4202	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1852	-1067.50	1.63	12	0.08	-2.00	1310.00	4705	20240329	-54.62	2010	20241011	6.22	4705	-54.62	20240329	2010	6.22	20241011	4705	-54.62	20240329	2010	6.22	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
96	20241016	091104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	-45	5	-2.06	103814225	48437	15.16	2160	2170	2125	2830	1530	2180	2143.28	0.83	7572	2313	2246	2143	2076	1973	2280	2110	87	650	100	1560	5	1	86730589	1852	-1067.50	1.63	12	0.06	-2.00	1310.00	4705	20240329	-54.62	2010	20241011	6.22	4705	-54.62	20240329	2010	6.22	20241011	4705	-54.62	20240329	2010	6.22	20241011	2.11	N	278650	100	86 억	718865	N	N	1	N	N
97	20241015	161056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2180	115	2	5.57	674398650	318181	97.39	2040	2210	2040	2680	1450	2065	2119.52	0.80	21705	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1891	-1090.00	1.66	12	0.37	-2.00	1310.00	4705	20240329	-53.67	2010	20241011	8.46	4705	-53.67	20240329	2010	8.46	20241011	4705	-53.67	20240329	2010	8.46	20241011	2.12	N	278650	100	86 억	697872	N	N	1	N	N
98	20241015	151105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2170	105	2	5.08	655925250	309687	94.79	2040	2210	2040	2680	1450	2065	2118.03	0.80	21198	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1882	-1085.00	1.66	12	0.36	-2.00	1310.00	4705	20240329	-53.88	2010	20241011	7.96	4705	-53.88	20240329	2010	7.96	20241011	4705	-53.88	20240329	2010	7.96	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
99	20241015	141104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2130	65	2	3.15	485524855	230971	70.70	2040	2140	2040	2680	1450	2065	2102.10	0.80	3609	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1847	-1065.00	1.63	12	0.27	-2.00	1310.00	4705	20240329	-54.73	2010	20241011	5.97	4705	-54.73	20240329	2010	5.97	20241011	4705	-54.73	20240329	2010	5.97	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
100	20241015	131102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	45	2	2.18	306239540	146389	44.81	2040	2130	2040	2680	1450	2065	2091.96	0.80	-16703	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1830	-1055.00	1.61	12	0.17	-2.00	1310.00	4705	20240329	-55.15	2010	20241011	4.98	4705	-55.15	20240329	2010	4.98	20241011	4705	-55.15	20240329	2010	4.98	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
101	20241015	121104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	20	2	0.97	232173925	111130	34.02	2040	2130	2040	2680	1450	2065	2089.21	0.80	-25424	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1808	-1042.50	1.59	12	0.13	-2.00	1310.00	4705	20240329	-55.69	2010	20241011	3.73	4705	-55.69	20240329	2010	3.73	20241011	4705	-55.69	20240329	2010	3.73	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
102	20241015	111109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	5	2	0.24	179182365	85696	26.23	2040	2130	2040	2680	1450	2065	2090.91	0.80	-22837	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1795	-1035.00	1.58	12	0.10	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
103	20241015	101106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	5	2	0.24	146825070	70033	21.44	2040	2130	2040	2680	1450	2065	2096.51	0.80	-22455	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1795	-1035.00	1.58	12	0.08	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
104	20241015	091101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	5	2	0.24	8920330	4326	1.32	2040	2075	2040	2680	1450	2065	2062.03	0.80	734	2121	2092	2051	2022	1981	2072	2002	87	615	100	1480	5	1	86730589	1795	-1035.00	1.58	12	0.00	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.12	N	278650	100	86 억	697872	N	N	0	N	N
105	20241014	161034	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2065	-5	5	-0.24	659922145	325444	39.59	2080	2080	2010	2690	1450	2070	2027.75	0.82	-9805	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1791	-1032.50	1.58	12	0.38	-2.00	1310.00	4705	20240329	-56.11	2010	20241014	2.74	4705	-56.11	20240329	2010	2.74	20241014	4705	-56.11	20240329	2010	2.74	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
106	20241014	151049	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2070	0	3	0.00	640618590	316104	38.46	2080	2080	2010	2690	1450	2070	2026.61	0.82	-8497	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1795	-1035.00	1.58	12	0.36	-2.00	1310.00	4705	20240329	-56.00	2010	20241014	2.99	4705	-56.00	20240329	2010	2.99	20241014	4705	-56.00	20240329	2010	2.99	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
107	20241014	141048	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2040	-30	5	-1.45	574817295	283991	34.55	2080	2080	2010	2690	1450	2070	2024.07	0.82	-15648	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1769	-1020.00	1.56	12	0.33	-2.00	1310.00	4705	20240329	-56.64	2010	20241014	1.49	4705	-56.64	20240329	2010	1.49	20241014	4705	-56.64	20240329	2010	1.49	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
108	20241014	131046	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2015	-55	5	-2.66	508047520	250919	30.53	2080	2080	2010	2690	1450	2070	2024.75	0.82	-17453	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1748	-1007.50	1.54	12	0.29	-2.00	1310.00	4705	20240329	-57.17	2010	20241014	0.25	4705	-57.17	20240329	2010	0.25	20241014	4705	-57.17	20240329	2010	0.25	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
109	20241014	121038	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2025	-45	5	-2.17	422990770	208740	25.40	2080	2080	2010	2690	1450	2070	2026.40	0.82	-14484	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1756	-1012.50	1.55	12	0.24	-2.00	1310.00	4705	20240329	-56.96	2010	20241014	0.75	4705	-56.96	20240329	2010	0.75	20241014	4705	-56.96	20240329	2010	0.75	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
110	20241014	111036	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2020	-50	5	-2.42	348576175	171927	20.92	2080	2080	2010	2690	1450	2070	2027.47	0.82	-16247	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1752	-1010.00	1.54	12	0.20	-2.00	1310.00	4705	20240329	-57.07	2010	20241014	0.50	4705	-57.07	20240329	2010	0.50	20241014	4705	-57.07	20240329	2010	0.50	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
111	20241014	101039	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2045	-25	5	-1.21	240130780	118291	14.39	2080	2080	2010	2690	1450	2070	2030.00	0.82	-5929	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1774	-1022.50	1.56	12	0.14	-2.00	1310.00	4705	20240329	-56.54	2010	20241014	1.74	4705	-56.54	20240329	2010	1.74	20241014	4705	-56.54	20240329	2010	1.74	20241014	2.15	N	278650	100	86 억	707854	N	N	0	N	N
112	20241014	091042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2025	-45	5	-2.17	78956405	38669	4.70	2080	2080	2020	2690	1450	2070	2041.85	0.82	-14930	2190	2130	2070	2010	1950	2160	2040	87	620	100	1490	5	1	86730589	1756	-1012.50	1.55	12	0.04	-2.00	1310.00	4705	20240329	-56.96	2010	20241011	0.75	4705	-56.96	20240329	2010	0.75	20241011	4705	-56.96	20240329	2010	0.75	20241011	2.15	N	278650	100	86 억	707854	N	N	0	N	N
113	20241011	161022	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2070	-130	5	-5.91	1694651070	818515	154.00	2010	2130	2010	2860	1540	2200	2070.39	0.78	29806	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1795	-1035.00	1.58	12	0.94	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
114	20241011	151036	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2070	-130	5	-5.91	1641249535	792667	149.14	2010	2130	2010	2860	1540	2200	2070.54	0.78	36824	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1795	-1035.00	1.58	12	0.91	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
115	20241011	141039	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2065	-135	5	-6.14	1549797940	748341	140.80	2010	2130	2010	2860	1540	2200	2070.98	0.78	41741	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1791	-1032.50	1.58	12	0.86	-2.00	1310.00	4705	20240329	-56.11	2010	20241011	2.74	4705	-56.11	20240329	2010	2.74	20241011	4705	-56.11	20240329	2010	2.74	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
116	20241011	131039	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2085	-115	5	-5.23	1435465435	693379	130.46	2010	2130	2010	2860	1540	2200	2070.25	0.78	47954	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1808	-1042.50	1.59	12	0.80	-2.00	1310.00	4705	20240329	-55.69	2010	20241011	3.73	4705	-55.69	20240329	2010	3.73	20241011	4705	-55.69	20240329	2010	3.73	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
117	20241011	121031	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2075	-125	5	-5.68	1348543005	651372	122.55	2010	2130	2010	2860	1540	2200	2070.31	0.78	46744	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1800	-1037.50	1.58	12	0.75	-2.00	1310.00	4705	20240329	-55.90	2010	20241011	3.23	4705	-55.90	20240329	2010	3.23	20241011	4705	-55.90	20240329	2010	3.23	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
118	20241011	111033	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2070	-130	5	-5.91	1191973895	575269	108.23	2010	2130	2010	2860	1540	2200	2072.03	0.78	64099	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1795	-1035.00	1.58	12	0.66	-2.00	1310.00	4705	20240329	-56.00	2010	20241011	2.99	4705	-56.00	20240329	2010	2.99	20241011	4705	-56.00	20240329	2010	2.99	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
119	20241011	101042	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2085	-115	5	-5.23	993323065	479619	90.24	2010	2130	2010	2860	1540	2200	2071.07	0.78	77915	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1808	-1042.50	1.59	12	0.55	-2.00	1310.00	4705	20240329	-55.69	2010	20241011	3.73	4705	-55.69	20240329	2010	3.73	20241011	4705	-55.69	20240329	2010	3.73	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
120	20241011	091038	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	2090	-110	5	-5.00	669232915	324072	60.97	2010	2130	2010	2860	1540	2200	2065.07	0.78	98554	2276	2237	2201	2162	2126	2220	2145	87	660	100	1580	5	1	86730589	1813	-1045.00	1.60	12	0.37	-2.00	1310.00	4705	20240329	-55.58	2010	20241011	3.98	4705	-55.58	20240329	2010	3.98	20241011	4705	-55.58	20240329	2010	3.98	20241011	2.17	N	278650	100	86 억	678078	N	N	0	N	N
121	20241010	161100	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2200	-30	5	-1.35	696716305	317906	188.54	2235	2240	2165	2895	1565	2230	2191.57	0.77	6093	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1908	-1100.00	1.68	12	0.37	-2.00	1310.00	4705	20240329	-53.24	2155	20240805	2.09	4705	-53.24	20240329	2155	2.09	20240805	4705	-53.24	20240329	2155	2.09	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
122	20241010	151117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2195	-35	5	-1.57	662504410	302349	179.31	2235	2240	2165	2895	1565	2230	2191.19	0.77	-3075	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1904	-1097.50	1.68	12	0.35	-2.00	1310.00	4705	20240329	-53.35	2155	20240805	1.86	4705	-53.35	20240329	2155	1.86	20240805	4705	-53.35	20240329	2155	1.86	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
123	20241010	141110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2190	-40	5	-1.79	605119340	276185	163.80	2235	2240	2165	2895	1565	2230	2190.99	0.77	-5772	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1899	-1095.00	1.67	12	0.32	-2.00	1310.00	4705	20240329	-53.45	2155	20240805	1.62	4705	-53.45	20240329	2155	1.62	20240805	4705	-53.45	20240329	2155	1.62	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
124	20241010	131107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2185	-45	5	-2.02	489360880	223064	132.29	2235	2240	2180	2895	1565	2230	2193.81	0.77	899	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1895	-1092.50	1.67	12	0.26	-2.00	1310.00	4705	20240329	-53.56	2155	20240805	1.39	4705	-53.56	20240329	2155	1.39	20240805	4705	-53.56	20240329	2155	1.39	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
125	20241010	121108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2200	-30	5	-1.35	379640005	172843	102.51	2235	2240	2180	2895	1565	2230	2196.44	0.77	2139	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1908	-1100.00	1.68	12	0.20	-2.00	1310.00	4705	20240329	-53.24	2155	20240805	2.09	4705	-53.24	20240329	2155	2.09	20240805	4705	-53.24	20240329	2155	2.09	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
126	20241010	111106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2190	-40	5	-1.79	324158965	147507	87.48	2235	2240	2180	2895	1565	2230	2197.58	0.77	-424	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1899	-1095.00	1.67	12	0.17	-2.00	1310.00	4705	20240329	-53.45	2155	20240805	1.62	4705	-53.45	20240329	2155	1.62	20240805	4705	-53.45	20240329	2155	1.62	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
127	20241010	101105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2195	-35	5	-1.57	259075940	117784	69.85	2235	2240	2180	2895	1565	2230	2199.59	0.77	-97	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1904	-1097.50	1.68	12	0.14	-2.00	1310.00	4705	20240329	-53.35	2155	20240805	1.86	4705	-53.35	20240329	2155	1.86	20240805	4705	-53.35	20240329	2155	1.86	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
128	20241010	091109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2230	0	3	0.00	22233815	9990	5.92	2235	2240	2200	2895	1565	2230	2225.61	0.77	2044	2293	2261	2238	2206	2183	2250	2195	87	665	100	1600	5	1	86730589	1934	-1115.00	1.70	12	0.01	-2.00	1310.00	4705	20240329	-52.60	2155	20240805	3.48	4705	-52.60	20240329	2155	3.48	20240805	4705	-52.60	20240329	2155	3.48	20240805	2.17	N	278650	100	86 억	671987	N	N	0	N	N
129	20241008	161057	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2230	-30	5	-1.33	371578650	166210	73.74	2270	2270	2215	2935	1585	2260	2235.67	0.79	-13984	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1934	-1115.00	1.70	12	0.19	-2.00	1310.00	4705	20240329	-52.60	2155	20240805	3.48	4705	-52.60	20240329	2155	3.48	20240805	4705	-52.60	20240329	2155	3.48	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
130	20241008	151107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2230	-30	5	-1.33	337974080	151114	67.04	2270	2270	2215	2935	1585	2260	2236.55	0.79	-13481	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1934	-1115.00	1.70	12	0.17	-2.00	1310.00	4705	20240329	-52.60	2155	20240805	3.48	4705	-52.60	20240329	2155	3.48	20240805	4705	-52.60	20240329	2155	3.48	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
131	20241008	141102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2230	-30	5	-1.33	292674135	130779	58.02	2270	2270	2215	2935	1585	2260	2237.93	0.79	-13359	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1934	-1115.00	1.70	12	0.15	-2.00	1310.00	4705	20240329	-52.60	2155	20240805	3.48	4705	-52.60	20240329	2155	3.48	20240805	4705	-52.60	20240329	2155	3.48	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
132	20241008	131101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2240	-20	5	-0.88	259796270	116073	51.50	2270	2270	2215	2935	1585	2260	2238.21	0.79	-12419	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1943	-1120.00	1.71	12	0.13	-2.00	1310.00	4705	20240329	-52.39	2155	20240805	3.94	4705	-52.39	20240329	2155	3.94	20240805	4705	-52.39	20240329	2155	3.94	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
133	20241008	121102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2245	-15	5	-0.66	226877575	101331	44.96	2270	2270	2215	2935	1585	2260	2238.97	0.79	-12419	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1947	-1122.50	1.71	12	0.12	-2.00	1310.00	4705	20240329	-52.28	2155	20240805	4.18	4705	-52.28	20240329	2155	4.18	20240805	4705	-52.28	20240329	2155	4.18	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
134	20241008	111101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2250	-10	5	-0.44	198012670	88482	39.26	2270	2270	2215	2935	1585	2260	2237.89	0.79	-11235	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1951	-1125.00	1.72	12	0.10	-2.00	1310.00	4705	20240329	-52.18	2155	20240805	4.41	4705	-52.18	20240329	2155	4.41	20240805	4705	-52.18	20240329	2155	4.41	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
135	20241008	101102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2240	-20	5	-0.88	167066815	74681	33.13	2270	2270	2215	2935	1585	2260	2237.07	0.79	-8666	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1943	-1120.00	1.71	12	0.09	-2.00	1310.00	4705	20240329	-52.39	2155	20240805	3.94	4705	-52.39	20240329	2155	3.94	20240805	4705	-52.39	20240329	2155	3.94	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
136	20241008	091103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2255	-5	5	-0.22	21224170	9409	4.17	2270	2270	2245	2935	1585	2260	2255.73	0.79	-1165	2353	2306	2283	2236	2213	2295	2225	87	675	100	1620	5	1	86730589	1956	-1127.50	1.72	12	0.01	-2.00	1310.00	4705	20240329	-52.07	2155	20240805	4.64	4705	-52.07	20240329	2155	4.64	20240805	4705	-52.07	20240329	2155	4.64	20240805	2.20	N	278650	100	86 억	685973	N	N	8	N	N
137	20241007	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	507301060	222462	27.18	2275	2330	2260	2925	1575	2250	2280.41	0.86	-58081	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1960	-1130.00	1.73	12	0.26	-2.00	1310.00	4705	20240329	-51.97	2155	20240805	4.87	4705	-51.97	20240329	2155	4.87	20240805	4705	-51.97	20240329	2155	4.87	20240805	2.22	N	278650	100	86 억	744055	N	N	8	N	N
138	20241007	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	485743945	212926	26.01	2275	2330	2260	2925	1575	2250	2281.28	0.86	-57237	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1964	-1132.50	1.73	12	0.25	-2.00	1310.00	4705	20240329	-51.86	2155	20240805	5.10	4705	-51.86	20240329	2155	5.10	20240805	4705	-51.86	20240329	2155	5.10	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
139	20241007	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	418237075	183135	22.37	2275	2330	2260	2925	1575	2250	2283.76	0.86	-49899	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1964	-1132.50	1.73	12	0.21	-2.00	1310.00	4705	20240329	-51.86	2155	20240805	5.10	4705	-51.86	20240329	2155	5.10	20240805	4705	-51.86	20240329	2155	5.10	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
140	20241007	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	389334325	170420	20.82	2275	2330	2260	2925	1575	2250	2284.56	0.86	-45423	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1964	-1132.50	1.73	12	0.20	-2.00	1310.00	4705	20240329	-51.86	2155	20240805	5.10	4705	-51.86	20240329	2155	5.10	20240805	4705	-51.86	20240329	2155	5.10	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
141	20241007	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	360025390	157471	19.24	2275	2330	2260	2925	1575	2250	2286.30	0.86	-36499	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1964	-1132.50	1.73	12	0.18	-2.00	1310.00	4705	20240329	-51.86	2155	20240805	5.10	4705	-51.86	20240329	2155	5.10	20240805	4705	-51.86	20240329	2155	5.10	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
142	20241007	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	30	2	1.33	329011850	143796	17.57	2275	2330	2260	2925	1575	2250	2288.05	0.86	-34406	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1977	-1140.00	1.74	12	0.17	-2.00	1310.00	4705	20240329	-51.54	2155	20240805	5.80	4705	-51.54	20240329	2155	5.80	20240805	4705	-51.54	20240329	2155	5.80	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
143	20241007	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	35	2	1.56	238145210	103877	12.69	2275	2330	2275	2925	1575	2250	2292.57	0.86	-27313	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	1982	-1142.50	1.74	12	0.12	-2.00	1310.00	4705	20240329	-51.43	2155	20240805	6.03	4705	-51.43	20240329	2155	6.03	20240805	4705	-51.43	20240329	2155	6.03	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
144	20241007	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	80	2	3.56	109067140	47459	5.80	2275	2330	2275	2925	1575	2250	2298.13	0.86	-2098	2433	2341	2258	2166	2083	2300	2125	87	675	100	1620	5	1	86730589	2021	-1165.00	1.78	12	0.05	-2.00	1310.00	4705	20240329	-50.48	2155	20240805	8.12	4705	-50.48	20240329	2155	8.12	20240805	4705	-50.48	20240329	2155	8.12	20240805	2.22	N	278650	100	86 억	744055	N	N	0	N	N
145	20241004	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-85	5	-3.64	1825145190	808802	459.92	2340	2350	2175	3035	1635	2335	2256.61	0.84	16774	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	1951	-1125.00	1.72	12	0.93	-2.00	1310.00	4705	20240329	-52.18	2155	20240805	4.41	4705	-52.18	20240329	2155	4.41	20240805	4705	-52.18	20240329	2155	4.41	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
146	20241004	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-75	5	-3.21	1671214210	740337	420.99	2340	2350	2175	3035	1635	2335	2257.37	0.84	48408	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	1960	-1130.00	1.73	12	0.85	-2.00	1310.00	4705	20240329	-51.97	2155	20240805	4.87	4705	-51.97	20240329	2155	4.87	20240805	4705	-51.97	20240329	2155	4.87	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
147	20241004	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	349594060	150572	85.62	2340	2350	2295	3035	1635	2335	2321.77	0.84	-23085	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2016	-1162.50	1.77	12	0.17	-2.00	1310.00	4705	20240329	-50.58	2155	20240805	7.89	4705	-50.58	20240329	2155	7.89	20240805	4705	-50.58	20240329	2155	7.89	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
148	20241004	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	306366655	132015	75.07	2340	2350	2295	3035	1635	2335	2320.70	0.84	-21155	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2021	-1165.00	1.78	12	0.15	-2.00	1310.00	4705	20240329	-50.48	2155	20240805	8.12	4705	-50.48	20240329	2155	8.12	20240805	4705	-50.48	20240329	2155	8.12	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
149	20241004	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	275381670	118729	67.51	2340	2350	2295	3035	1635	2335	2319.41	0.84	-17533	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2025	-1167.50	1.78	12	0.14	-2.00	1310.00	4705	20240329	-50.37	2155	20240805	8.35	4705	-50.37	20240329	2155	8.35	20240805	4705	-50.37	20240329	2155	8.35	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
150	20241004	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	247868840	106937	60.81	2340	2350	2295	3035	1635	2335	2317.90	0.84	-16115	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2025	-1167.50	1.78	12	0.12	-2.00	1310.00	4705	20240329	-50.37	2155	20240805	8.35	4705	-50.37	20240329	2155	8.35	20240805	4705	-50.37	20240329	2155	8.35	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
151	20241004	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	180087870	77816	44.25	2340	2350	2295	3035	1635	2335	2314.28	0.84	-7328	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2021	-1165.00	1.78	12	0.09	-2.00	1310.00	4705	20240329	-50.48	2155	20240805	8.12	4705	-50.48	20240329	2155	8.12	20240805	4705	-50.48	20240329	2155	8.12	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
152	20241004	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	40351745	17393	9.89	2340	2350	2310	3035	1635	2335	2320.00	0.84	3511	2375	2355	2335	2315	2295	2355	2315	87	700	100	1680	5	1	86730589	2021	-1165.00	1.78	12	0.02	-2.00	1310.00	4705	20240329	-50.48	2155	20240805	8.12	4705	-50.48	20240329	2155	8.12	20240805	4705	-50.48	20240329	2155	8.12	20240805	2.27	N	278650	100	86 억	726857	N	N	0	N	N
153	20241002	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-25	5	-1.06	408959535	175383	44.63	2335	2355	2315	3065	1655	2360	2331.81	0.89	-46173	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2025	-1167.50	1.78	12	0.20	-2.00	1310.00	4705	20240329	-50.37	2155	20240805	8.35	4705	-50.37	20240329	2155	8.35	20240805	4705	-50.37	20240329	2155	8.35	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
154	20241002	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-35	5	-1.48	380093925	162975	41.48	2335	2355	2315	3065	1655	2360	2332.22	0.89	-41491	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2016	-1162.50	1.77	12	0.19	-2.00	1310.00	4705	20240329	-50.58	2155	20240805	7.89	4705	-50.58	20240329	2155	7.89	20240805	4705	-50.58	20240329	2155	7.89	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
155	20241002	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-30	5	-1.27	274400930	117613	29.93	2335	2355	2315	3065	1655	2360	2333.08	0.89	-26604	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2021	-1165.00	1.78	12	0.14	-2.00	1310.00	4705	20240329	-50.48	2155	20240805	8.12	4705	-50.48	20240329	2155	8.12	20240805	4705	-50.48	20240329	2155	8.12	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
156	20241002	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-25	5	-1.06	197563560	84638	21.54	2335	2355	2315	3065	1655	2360	2334.22	0.89	-17228	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2025	-1167.50	1.78	12	0.10	-2.00	1310.00	4705	20240329	-50.37	2155	20240805	8.35	4705	-50.37	20240329	2155	8.35	20240805	4705	-50.37	20240329	2155	8.35	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
157	20241002	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-25	5	-1.06	150080175	64332	16.37	2335	2355	2315	3065	1655	2360	2332.90	0.89	-20347	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2025	-1167.50	1.78	12	0.07	-2.00	1310.00	4705	20240329	-50.37	2155	20240805	8.35	4705	-50.37	20240329	2155	8.35	20240805	4705	-50.37	20240329	2155	8.35	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
158	20241002	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-15	5	-0.64	121474735	52117	13.26	2335	2355	2315	3065	1655	2360	2330.81	0.89	-15533	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2034	-1172.50	1.79	12	0.06	-2.00	1310.00	4705	20240329	-50.16	2155	20240805	8.82	4705	-50.16	20240329	2155	8.82	20240805	4705	-50.16	20240329	2155	8.82	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
159	20241002	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-20	5	-0.85	89281170	38310	9.75	2335	2355	2315	3065	1655	2360	2330.49	0.89	-14468	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2029	-1170.00	1.79	12	0.04	-2.00	1310.00	4705	20240329	-50.27	2155	20240805	8.58	4705	-50.27	20240329	2155	8.58	20240805	4705	-50.27	20240329	2155	8.58	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N
160	20241002	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-40	5	-1.69	26074500	11207	2.85	2335	2350	2315	3065	1655	2360	2326.63	0.89	-2913	2416	2387	2361	2332	2306	2375	2320	87	705	100	1690	5	1	86730589	2012	-1160.00	1.77	12	0.01	-2.00	1310.00	4705	20240329	-50.69	2155	20240805	7.66	4705	-50.69	20240329	2155	7.66	20240805	4705	-50.69	20240329	2155	7.66	20240805	2.29	N	278650	100	86 억	773031	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History