KissMeData/291650/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-70	5	-3.26	351426605	168665	74.95	2160	2160	2045	2785	1505	2145	2083.58	0.23	21587	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	352	-2.73	2.40	12	0.99	-760.00	865.00	3577	20240206	-41.99	1585	20240912	30.91	3577	-41.99	20240206	1585	30.91	20240912	4190	-50.48	20240206	1857	11.74	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
3	20241031	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-70	5	-3.26	323676300	155268	69.00	2160	2160	2045	2785	1505	2145	2084.63	0.23	21966	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	352	-2.73	2.40	12	0.91	-760.00	865.00	3577	20240206	-41.99	1585	20240912	30.91	3577	-41.99	20240206	1585	30.91	20240912	4190	-50.48	20240206	1857	11.74	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
4	20241031	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-55	5	-2.56	281797000	135152	60.06	2160	2160	2045	2785	1505	2145	2085.04	0.23	21387	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	355	-2.75	2.42	12	0.80	-760.00	865.00	3577	20240206	-41.57	1585	20240912	31.86	3577	-41.57	20240206	1585	31.86	20240912	4190	-50.12	20240206	1857	12.55	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
5	20241031	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-55	5	-2.56	256877410	123209	54.75	2160	2160	2045	2785	1505	2145	2084.89	0.23	18492	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	355	-2.75	2.42	12	0.73	-760.00	865.00	3577	20240206	-41.57	1585	20240912	31.86	3577	-41.57	20240206	1585	31.86	20240912	4190	-50.12	20240206	1857	12.55	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
6	20241031	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-75	5	-3.50	233047700	111808	49.68	2160	2160	2045	2785	1505	2145	2084.36	0.23	19775	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	351	-2.72	2.39	12	0.66	-760.00	865.00	3577	20240206	-42.13	1585	20240912	30.60	3577	-42.13	20240206	1585	30.60	20240912	4190	-50.60	20240206	1857	11.47	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
7	20241031	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-60	5	-2.80	172412415	82638	36.72	2160	2160	2045	2785	1505	2145	2086.36	0.23	12412	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	354	-2.74	2.41	12	0.49	-760.00	865.00	3577	20240206	-41.71	1585	20240912	31.55	3577	-41.71	20240206	1585	31.55	20240912	4190	-50.24	20240206	1857	12.28	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
8	20241031	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-30	5	-1.40	116040235	55598	24.71	2160	2160	2045	2785	1505	2145	2087.13	0.23	6219	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	359	-2.78	2.45	12	0.33	-760.00	865.00	3577	20240206	-40.87	1585	20240912	33.44	3577	-40.87	20240206	1585	33.44	20240912	4190	-49.52	20240206	1857	13.89	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
9	20241031	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-45	5	-2.10	50706750	24299	10.80	2160	2160	2045	2785	1505	2145	2086.78	0.23	-232	2331	2237	2156	2062	1981	2197	2022	85	640	500	1450	5	1	16980252	357	-2.76	2.43	12	0.14	-760.00	865.00	3577	20240206	-41.29	1585	20240912	32.49	3577	-41.29	20240206	1585	32.49	20240912	4190	-49.88	20240206	1857	13.09	20240912	0.33	N	291650	500	84 억	38974	N	N	N	00	N
10	20241030	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	477048710	224781	25.10	2250	2250	2075	2830	1530	2180	2122.40	0.13	16894	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	364	-2.82	2.48	12	1.32	-760.00	865.00	3577	20240206	-40.03	1585	20240912	35.33	3577	-40.03	20240206	1585	35.33	20240912	4190	-48.81	20240206	1857	15.51	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
11	20241030	151254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	449714620	211963	23.67	2250	2250	2075	2830	1530	2180	2121.67	0.13	17823	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	364	-2.82	2.48	12	1.25	-760.00	865.00	3577	20240206	-40.03	1585	20240912	35.33	3577	-40.03	20240206	1585	35.33	20240912	4190	-48.81	20240206	1857	15.51	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
12	20241030	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-65	5	-2.98	408207360	192557	21.50	2250	2250	2075	2830	1530	2180	2119.93	0.13	18641	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	359	-2.78	2.45	12	1.13	-760.00	865.00	3577	20240206	-40.87	1585	20240912	33.44	3577	-40.87	20240206	1585	33.44	20240912	4190	-49.52	20240206	1857	13.89	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
13	20241030	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-75	5	-3.44	391258055	184532	20.60	2250	2250	2075	2830	1530	2180	2120.27	0.13	19885	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	357	-2.77	2.43	12	1.09	-760.00	865.00	3577	20240206	-41.15	1585	20240912	32.81	3577	-41.15	20240206	1585	32.81	20240912	4190	-49.76	20240206	1857	13.35	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
14	20241030	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	355258475	167479	18.70	2250	2250	2075	2830	1530	2180	2121.21	0.13	19078	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	364	-2.82	2.48	12	0.99	-760.00	865.00	3577	20240206	-40.03	1585	20240912	35.33	3577	-40.03	20240206	1585	35.33	20240912	4190	-48.81	20240206	1857	15.51	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
15	20241030	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-60	5	-2.75	314248810	148210	16.55	2250	2250	2075	2830	1530	2180	2120.29	0.13	23882	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	360	-2.79	2.45	12	0.87	-760.00	865.00	3577	20240206	-40.73	1585	20240912	33.75	3577	-40.73	20240206	1585	33.75	20240912	4190	-49.40	20240206	1857	14.16	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
16	20241030	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-80	5	-3.67	260655850	122905	13.72	2250	2250	2075	2830	1530	2180	2120.79	0.13	15845	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	357	-2.76	2.43	12	0.72	-760.00	865.00	3577	20240206	-41.29	1585	20240912	32.49	3577	-41.29	20240206	1585	32.49	20240912	4190	-49.88	20240206	1857	13.09	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
17	20241030	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	46781310	21184	2.37	2250	2250	2150	2830	1530	2180	2208.33	0.13	3673	2626	2402	2291	2067	1956	2347	2012	85	650	500	1480	5	1	16980252	368	-2.86	2.51	12	0.12	-760.00	865.00	3577	20240206	-39.33	1585	20240912	36.91	3577	-39.33	20240206	1585	36.91	20240912	4190	-48.21	20240206	1857	16.86	20240912	0.33	N	291650	500	84 억	22080	N	N	N	00	N
18	20241029	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	20	2	0.93	2076245505	893584	342.72	2290	2515	2180	2805	1515	2160	2323.89	0.37	-42741	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	370	-2.87	2.52	12	5.26	-760.00	865.00	3577	20240206	-39.06	1585	20240912	37.54	3577	-39.06	20240206	1585	37.54	20240912	4190	-47.97	20240206	1857	17.39	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
19	20241029	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	45	2	2.08	2000968515	859224	329.54	2290	2515	2205	2805	1515	2160	2328.86	0.37	-39255	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	374	-2.90	2.55	12	5.06	-760.00	865.00	3577	20240206	-38.36	1585	20240912	39.12	3577	-38.36	20240206	1585	39.12	20240912	4190	-47.37	20240206	1857	18.74	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
20	20241029	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	85	2	3.94	1922008245	823639	315.89	2290	2515	2215	2805	1515	2160	2333.61	0.37	-36771	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	381	-2.95	2.60	12	4.85	-760.00	865.00	3577	20240206	-37.24	1585	20240912	41.64	3577	-37.24	20240206	1585	41.64	20240912	4190	-46.42	20240206	1857	20.89	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
21	20241029	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	70	2	3.24	1877160830	803472	308.16	2290	2515	2215	2805	1515	2160	2336.37	0.37	-35852	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	379	-2.93	2.58	12	4.73	-760.00	865.00	3577	20240206	-37.66	1585	20240912	40.69	3577	-37.66	20240206	1585	40.69	20240912	4190	-46.78	20240206	1857	20.09	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
22	20241029	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	70	2	3.24	1837322155	785570	301.29	2290	2515	2215	2805	1515	2160	2338.90	0.37	-35789	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	379	-2.93	2.58	12	4.63	-760.00	865.00	3577	20240206	-37.66	1585	20240912	40.69	3577	-37.66	20240206	1585	40.69	20240912	4190	-46.78	20240206	1857	20.09	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
23	20241029	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	80	2	3.70	1752542690	747627	286.74	2290	2515	2215	2805	1515	2160	2344.20	0.37	-31457	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	380	-2.95	2.59	12	4.40	-760.00	865.00	3577	20240206	-37.38	1585	20240912	41.32	3577	-37.38	20240206	1585	41.32	20240912	4190	-46.54	20240206	1857	20.62	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
24	20241029	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	120	2	5.56	1584769145	672950	258.10	2290	2515	2215	2805	1515	2160	2355.03	0.37	-31987	2254	2207	2147	2100	2040	2230	2123	85	645	500	1460	5	1	16980252	387	-3.00	2.64	12	3.96	-760.00	865.00	3577	20240206	-36.26	1585	20240912	43.85	3577	-36.26	20240206	1585	43.85	20240912	4190	-45.58	20240206	1857	22.78	20240912	0.37	N	291650	500	84 억	63455	N	N	N	00	N
25	20241028	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	5	2	0.20	712649915	285201	25.96	2480	2570	2445	3280	1770	2525	2498.75	0.12	43132	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	430	-3.33	2.92	12	1.68	-760.00	865.00	4190	20240206	-39.62	1857	20240912	36.24	4190	-39.62	20240206	1857	36.24	20240912	4190	-39.62	20240206	1857	36.24	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
26	20241028	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	5	2	0.20	648403875	259806	23.65	2480	2570	2445	3280	1770	2525	2495.72	0.12	44630	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	430	-3.33	2.92	12	1.53	-760.00	865.00	4190	20240206	-39.62	1857	20240912	36.24	4190	-39.62	20240206	1857	36.24	20240912	4190	-39.62	20240206	1857	36.24	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
27	20241028	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	10	2	0.40	552217405	221912	20.20	2480	2535	2445	3280	1770	2525	2488.45	0.12	52378	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	430	-3.34	2.93	12	1.31	-760.00	865.00	4190	20240206	-39.50	1857	20240912	36.51	4190	-39.50	20240206	1857	36.51	20240912	4190	-39.50	20240206	1857	36.51	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
28	20241028	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-20	5	-0.79	450346030	181417	16.51	2480	2525	2445	3280	1770	2525	2482.38	0.12	41387	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	425	-3.30	2.90	12	1.07	-760.00	865.00	4190	20240206	-40.21	1857	20240912	34.89	4190	-40.21	20240206	1857	34.89	20240912	4190	-40.21	20240206	1857	34.89	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
29	20241028	121147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-10	5	-0.40	373330250	150523	13.70	2480	2525	2445	3280	1770	2525	2480.22	0.12	30671	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	427	-3.31	2.91	12	0.89	-760.00	865.00	4190	20240206	-39.98	1857	20240912	35.43	4190	-39.98	20240206	1857	35.43	20240912	4190	-39.98	20240206	1857	35.43	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
30	20241028	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-45	5	-1.78	315516045	127357	11.59	2480	2525	2445	3280	1770	2525	2477.41	0.12	25486	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	421	-3.26	2.87	12	0.75	-760.00	865.00	4190	20240206	-40.81	1857	20240912	33.55	4190	-40.81	20240206	1857	33.55	20240912	4190	-40.81	20240206	1857	33.55	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
31	20241028	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-55	5	-2.18	237122190	95774	8.72	2480	2525	2445	3280	1770	2525	2475.85	0.12	23880	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	419	-3.25	2.86	12	0.56	-760.00	865.00	4190	20240206	-41.05	1857	20240912	33.01	4190	-41.05	20240206	1857	33.01	20240912	4190	-41.05	20240206	1857	33.01	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
32	20241028	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-65	5	-2.57	108126820	43749	3.98	2480	2525	2445	3280	1770	2525	2471.53	0.12	10069	2848	2686	2598	2436	2348	2642	2392	85	755	500	1710	5	1	16980252	418	-3.24	2.84	12	0.26	-760.00	865.00	4190	20240206	-41.29	1857	20240912	32.47	4190	-41.29	20240206	1857	32.47	20240912	4190	-41.29	20240206	1857	32.47	20240912	0.35	N	291650	500	84 억	21159	N	N	N	00	N
33	20241025	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	55	2	2.23	2842070355	1088930	467.24	2585	2760	2510	3210	1730	2470	2610.33	0.25	-21205	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	429	-3.32	2.92	12	6.41	-760.00	865.00	4465	20231018	-43.45	1857	20240912	35.97	4190	-39.74	20240206	1857	35.97	20240912	4190	-39.74	20240206	1857	35.97	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
34	20241025	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	65	2	2.63	2778175020	1063643	456.39	2585	2760	2510	3210	1730	2470	2611.96	0.25	-23577	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	430	-3.34	2.93	12	6.26	-760.00	865.00	4465	20231018	-43.23	1857	20240912	36.51	4190	-39.50	20240206	1857	36.51	20240912	4190	-39.50	20240206	1857	36.51	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
35	20241025	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	90	2	3.64	2656126040	1015676	435.81	2585	2760	2510	3210	1730	2470	2615.15	0.25	-25665	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	435	-3.37	2.96	12	5.98	-760.00	865.00	4465	20231018	-42.67	1857	20240912	37.86	4190	-38.90	20240206	1857	37.86	20240912	4190	-38.90	20240206	1857	37.86	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
36	20241025	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	110	2	4.45	2501123300	955252	409.88	2585	2760	2510	3210	1730	2470	2618.31	0.25	-22695	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	438	-3.39	2.98	12	5.63	-760.00	865.00	4465	20231018	-42.22	1857	20240912	38.93	4190	-38.42	20240206	1857	38.93	20240912	4190	-38.42	20240206	1857	38.93	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
37	20241025	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	80	2	3.24	1857620910	709380	304.38	2585	2760	2510	3210	1730	2470	2618.68	0.25	-8363	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	433	-3.36	2.95	12	4.18	-760.00	865.00	4465	20231018	-42.89	1857	20240912	37.32	4190	-39.14	20240206	1857	37.32	20240912	4190	-39.14	20240206	1857	37.32	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
38	20241025	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	55	2	2.23	1782249545	679944	291.75	2585	2760	2510	3210	1730	2470	2621.20	0.25	-4988	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	429	-3.32	2.92	12	4.00	-760.00	865.00	4465	20231018	-43.45	1857	20240912	35.97	4190	-39.74	20240206	1857	35.97	20240912	4190	-39.74	20240206	1857	35.97	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
39	20241025	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	135	2	5.47	1535513685	583135	250.21	2585	2760	2550	3210	1730	2470	2633.24	0.25	864	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	442	-3.43	3.01	12	3.43	-760.00	865.00	4465	20231018	-41.66	1857	20240912	40.28	4190	-37.83	20240206	1857	40.28	20240912	4190	-37.83	20240206	1857	40.28	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
40	20241025	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	135	2	5.47	850474115	321067	137.76	2585	2760	2560	3210	1730	2470	2648.97	0.25	12674	2656	2562	2511	2417	2366	2537	2392	85	740	500	1670	5	1	16980252	442	-3.43	3.01	12	1.89	-760.00	865.00	4465	20231018	-41.66	1857	20240912	40.28	4190	-37.83	20240206	1857	40.28	20240912	4190	-37.83	20240206	1857	40.28	20240912	0.32	N	291650	500	84 억	43020	N	N	N	00	N
41	20241024	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-130	5	-5.00	569981125	228336	48.11	2600	2605	2460	3380	1820	2600	2496.30	0.27	-3363	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	419	-3.25	2.86	12	1.34	-760.00	865.00	4465	20231018	-44.68	1857	20240912	33.01	4190	-41.05	20240206	1857	33.01	20240912	4190	-41.05	20240206	1857	33.01	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
42	20241024	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-110	5	-4.23	547370190	219232	46.19	2600	2605	2460	3380	1820	2600	2496.76	0.27	-2367	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	423	-3.28	2.88	12	1.29	-760.00	865.00	4465	20231018	-44.23	1857	20240912	34.09	4190	-40.57	20240206	1857	34.09	20240912	4190	-40.57	20240206	1857	34.09	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
43	20241024	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-120	5	-4.62	498600870	199602	42.05	2600	2605	2460	3380	1820	2600	2497.98	0.27	36	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	421	-3.26	2.87	12	1.18	-760.00	865.00	4465	20231018	-44.46	1857	20240912	33.55	4190	-40.81	20240206	1857	33.55	20240912	4190	-40.81	20240206	1857	33.55	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
44	20241024	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-110	5	-4.23	465719465	186332	39.26	2600	2605	2460	3380	1820	2600	2499.41	0.27	96	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	423	-3.28	2.88	12	1.10	-760.00	865.00	4465	20231018	-44.23	1857	20240912	34.09	4190	-40.57	20240206	1857	34.09	20240912	4190	-40.57	20240206	1857	34.09	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
45	20241024	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-110	5	-4.23	408160585	163118	34.37	2600	2605	2460	3380	1820	2600	2502.24	0.27	6156	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	423	-3.28	2.88	12	0.96	-760.00	865.00	4465	20231018	-44.23	1857	20240912	34.09	4190	-40.57	20240206	1857	34.09	20240912	4190	-40.57	20240206	1857	34.09	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
46	20241024	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-100	5	-3.85	333775260	133320	28.09	2600	2605	2460	3380	1820	2600	2503.56	0.27	1888	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	425	-3.29	2.89	12	0.79	-760.00	865.00	4465	20231018	-44.01	1857	20240912	34.63	4190	-40.33	20240206	1857	34.63	20240912	4190	-40.33	20240206	1857	34.63	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
47	20241024	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-115	5	-4.42	290502240	115946	24.43	2600	2605	2460	3380	1820	2600	2505.50	0.27	6983	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	422	-3.27	2.87	12	0.68	-760.00	865.00	4465	20231018	-44.34	1857	20240912	33.82	4190	-40.69	20240206	1857	33.82	20240912	4190	-40.69	20240206	1857	33.82	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
48	20241024	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-80	5	-3.08	67616185	26714	5.63	2600	2605	2510	3380	1820	2600	2531.11	0.27	4482	2836	2717	2631	2512	2426	2675	2470	85	780	500	1760	5	1	16980252	428	-3.32	2.91	12	0.16	-760.00	865.00	4465	20231018	-43.56	1857	20240912	35.70	4190	-39.86	20240206	1857	35.70	20240912	4190	-39.86	20240206	1857	35.70	20240912	0.34	N	291650	500	84 억	46382	N	N	N	00	N
49	20241023	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	1246041340	472488	110.63	2625	2750	2545	3390	1830	2610	2637.20	0.31	-5721	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	441	-3.42	3.01	12	2.78	-760.00	865.00	4570	20231016	-43.11	1857	20240912	40.01	4190	-37.95	20240206	1857	40.01	20240912	4190	-37.95	20240206	1857	40.01	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
50	20241023	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	1186158120	449397	105.22	2625	2750	2545	3390	1830	2610	2639.44	0.31	-6841	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	441	-3.42	3.01	12	2.65	-760.00	865.00	4570	20231016	-43.11	1857	20240912	40.01	4190	-37.95	20240206	1857	40.01	20240912	4190	-37.95	20240206	1857	40.01	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
51	20241023	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-15	5	-0.57	1069100530	404636	94.74	2625	2750	2545	3390	1830	2610	2642.13	0.31	-9850	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	441	-3.41	3.00	12	2.38	-760.00	865.00	4570	20231016	-43.22	1857	20240912	39.74	4190	-38.07	20240206	1857	39.74	20240912	4190	-38.07	20240206	1857	39.74	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
52	20241023	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	994441720	375901	88.01	2625	2750	2545	3390	1830	2610	2645.49	0.31	-13575	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	441	-3.42	3.01	12	2.21	-760.00	865.00	4570	20231016	-43.11	1857	20240912	40.01	4190	-37.95	20240206	1857	40.01	20240912	4190	-37.95	20240206	1857	40.01	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
53	20241023	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	10	2	0.38	944328165	356673	83.51	2625	2750	2545	3390	1830	2610	2647.60	0.31	-14718	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	445	-3.45	3.03	12	2.10	-760.00	865.00	4570	20231016	-42.67	1857	20240912	41.09	4190	-37.47	20240206	1857	41.09	20240912	4190	-37.47	20240206	1857	41.09	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
54	20241023	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	0	3	0.00	895169815	337922	79.12	2625	2750	2545	3390	1830	2610	2649.04	0.31	-14872	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	443	-3.43	3.02	12	1.99	-760.00	865.00	4570	20231016	-42.89	1857	20240912	40.55	4190	-37.71	20240206	1857	40.55	20240912	4190	-37.71	20240206	1857	40.55	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
55	20241023	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	35	2	1.34	576539920	217294	50.88	2625	2725	2545	3390	1830	2610	2653.27	0.31	-4740	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	449	-3.48	3.06	12	1.28	-760.00	865.00	4570	20231016	-42.12	1857	20240912	42.43	4190	-36.87	20240206	1857	42.43	20240912	4190	-36.87	20240206	1857	42.43	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
56	20241023	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	0	3	0.00	121727120	46405	10.87	2625	2670	2575	3390	1830	2610	2623.15	0.31	-10021	2750	2680	2560	2490	2370	2715	2525	85	780	500	1770	5	1	16980252	443	-3.43	3.02	12	0.27	-760.00	865.00	4570	20231016	-42.89	1857	20240912	40.55	4190	-37.71	20240206	1857	40.55	20240912	4190	-37.71	20240206	1857	40.55	20240912	0.30	N	291650	500	84 억	52103	N	N	N	00	N
57	20241022	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	75	2	2.96	1067076950	421448	34.49	2510	2630	2440	3295	1775	2535	2531.72	0.41	-18023	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	443	-3.43	3.02	12	2.48	-760.00	865.00	4570	20231016	-42.89	1857	20240912	40.55	4190	-37.71	20240206	1857	40.55	20240912	4190	-37.71	20240206	1857	40.55	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
58	20241022	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	65	2	2.56	918598660	364413	29.82	2510	2630	2440	3295	1775	2535	2520.70	0.41	-7450	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	441	-3.42	3.01	12	2.15	-760.00	865.00	4570	20231016	-43.11	1857	20240912	40.01	4190	-37.95	20240206	1857	40.01	20240912	4190	-37.95	20240206	1857	40.01	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
59	20241022	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	20	2	0.79	685646340	274134	22.43	2510	2590	2440	3295	1775	2535	2500.94	0.41	-19	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	434	-3.36	2.95	12	1.61	-760.00	865.00	4570	20231016	-44.09	1857	20240912	37.59	4190	-39.02	20240206	1857	37.59	20240912	4190	-39.02	20240206	1857	37.59	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
60	20241022	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	20	2	0.79	606818660	243418	19.92	2510	2580	2440	3295	1775	2535	2492.64	0.41	5368	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	434	-3.36	2.95	12	1.43	-760.00	865.00	4570	20231016	-44.09	1857	20240912	37.59	4190	-39.02	20240206	1857	37.59	20240912	4190	-39.02	20240206	1857	37.59	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
61	20241022	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	20	2	0.79	537185915	215936	17.67	2510	2580	2440	3295	1775	2535	2487.37	0.41	-378	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	434	-3.36	2.95	12	1.27	-760.00	865.00	4570	20231016	-44.09	1857	20240912	37.59	4190	-39.02	20240206	1857	37.59	20240912	4190	-39.02	20240206	1857	37.59	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
62	20241022	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-60	5	-2.37	382396935	155015	12.68	2510	2510	2440	3295	1775	2535	2466.15	0.41	4352	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	420	-3.26	2.86	12	0.91	-760.00	865.00	4570	20231016	-45.84	1857	20240912	33.28	4190	-40.93	20240206	1857	33.28	20240912	4190	-40.93	20240206	1857	33.28	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
63	20241022	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-60	5	-2.37	300484865	121691	9.96	2510	2510	2440	3295	1775	2535	2468.40	0.41	-5932	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	420	-3.26	2.86	12	0.72	-760.00	865.00	4570	20231016	-45.84	1857	20240912	33.28	4190	-40.93	20240206	1857	33.28	20240912	4190	-40.93	20240206	1857	33.28	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
64	20241022	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-70	5	-2.76	135888565	54782	4.48	2510	2510	2450	3295	1775	2535	2478.95	0.41	-1976	3115	2825	2675	2385	2235	2750	2310	85	760	500	1720	5	1	16980252	419	-3.24	2.85	12	0.32	-760.00	865.00	4570	20231016	-46.06	1857	20240912	32.74	4190	-41.17	20240206	1857	32.74	20240912	4190	-41.17	20240206	1857	32.74	20240912	0.30	N	291650	500	84 억	70127	N	N	N	00	N
65	20241021	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-190	5	-6.97	3181218535	1202110	246.88	2700	2965	2525	3540	1910	2725	2646.53	0.74	-53921	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	430	-3.34	2.93	12	7.08	-760.00	865.00	4570	20231016	-44.53	1857	20240912	36.51	4190	-39.50	20240206	1857	36.51	20240912	4190	-39.50	20240206	1857	36.51	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
66	20241021	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-165	5	-6.06	3023778630	1140235	234.17	2700	2965	2525	3540	1910	2725	2651.89	0.74	-61195	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	435	-3.37	2.96	12	6.72	-760.00	865.00	4570	20231016	-43.98	1857	20240912	37.86	4190	-38.90	20240206	1857	37.86	20240912	4190	-38.90	20240206	1857	37.86	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
67	20241021	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-160	5	-5.87	857743095	331675	68.12	2700	2700	2525	3540	1910	2725	2586.10	0.74	-18127	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	436	-3.38	2.97	12	1.95	-760.00	865.00	4570	20231016	-43.87	1857	20240912	38.13	4190	-38.78	20240206	1857	38.13	20240912	4190	-38.78	20240206	1857	38.13	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
68	20241021	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-130	5	-4.77	781029320	301755	61.97	2700	2700	2525	3540	1910	2725	2588.29	0.74	-19008	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	441	-3.41	3.00	12	1.78	-760.00	865.00	4570	20231016	-43.22	1857	20240912	39.74	4190	-38.07	20240206	1857	39.74	20240912	4190	-38.07	20240206	1857	39.74	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
69	20241021	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-140	5	-5.14	730961855	282455	58.01	2700	2700	2525	3540	1910	2725	2587.89	0.74	-13068	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	439	-3.40	2.99	12	1.66	-760.00	865.00	4570	20231016	-43.44	1857	20240912	39.20	4190	-38.31	20240206	1857	39.20	20240912	4190	-38.31	20240206	1857	39.20	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
70	20241021	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-140	5	-5.14	697236025	269354	55.32	2700	2700	2525	3540	1910	2725	2588.55	0.74	-15194	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	439	-3.40	2.99	12	1.59	-760.00	865.00	4570	20231016	-43.44	1857	20240912	39.20	4190	-38.31	20240206	1857	39.20	20240912	4190	-38.31	20240206	1857	39.20	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
71	20241021	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-135	5	-4.95	626530690	241797	49.66	2700	2700	2525	3540	1910	2725	2591.14	0.74	-16824	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	440	-3.41	2.99	12	1.42	-760.00	865.00	4570	20231016	-43.33	1857	20240912	39.47	4190	-38.19	20240206	1857	39.47	20240912	4190	-38.19	20240206	1857	39.47	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
72	20241021	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-90	5	-3.30	202610300	76762	15.76	2700	2700	2605	3540	1910	2725	2639.46	0.74	-23710	2845	2785	2685	2625	2525	2815	2655	85	815	500	1850	5	1	16980252	447	-3.47	3.05	12	0.45	-760.00	865.00	4570	20231016	-42.34	1857	20240912	41.90	4190	-37.11	20240206	1857	41.90	20240912	4190	-37.11	20240206	1857	41.90	20240912	0.51	N	291650	500	84 억	125095	N	N	N	00	N
73	20241018	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	25	2	0.93	1269365005	478660	51.92	2700	2745	2585	3510	1890	2700	2651.40	0.46	46911	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	463	-3.59	3.15	12	2.82	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4465	-38.97	20231018	1857	46.74	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
74	20241018	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	5	2	0.19	1144868430	432832	46.95	2700	2730	2585	3510	1890	2700	2645.06	0.46	39305	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	459	-3.56	3.13	12	2.55	-760.00	865.00	4570	20231016	-40.81	1857	20240912	45.67	4190	-35.44	20240206	1857	45.67	20240912	4465	-39.42	20231018	1857	45.67	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
75	20241018	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-75	5	-2.78	869845305	330660	35.87	2700	2700	2585	3510	1890	2700	2630.63	0.46	57595	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	446	-3.45	3.03	12	1.95	-760.00	865.00	4570	20231016	-42.56	1857	20240912	41.36	4190	-37.35	20240206	1857	41.36	20240912	4465	-41.21	20231018	1857	41.36	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
76	20241018	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-90	5	-3.33	802359900	304806	33.06	2700	2700	2585	3510	1890	2700	2632.36	0.46	44817	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	443	-3.43	3.02	12	1.80	-760.00	865.00	4570	20231016	-42.89	1857	20240912	40.55	4190	-37.71	20240206	1857	40.55	20240912	4465	-41.55	20231018	1857	40.55	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
77	20241018	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-110	5	-4.07	741804180	281596	30.55	2700	2700	2585	3510	1890	2700	2634.29	0.46	40445	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	440	-3.41	2.99	12	1.66	-760.00	865.00	4570	20231016	-43.33	1857	20240912	39.47	4190	-38.19	20240206	1857	39.47	20240912	4465	-41.99	20231018	1857	39.47	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
78	20241018	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-60	5	-2.22	580801395	219805	23.84	2700	2700	2600	3510	1890	2700	2642.35	0.46	25789	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	448	-3.47	3.05	12	1.29	-760.00	865.00	4570	20231016	-42.23	1857	20240912	42.16	4190	-36.99	20240206	1857	42.16	20240912	4465	-40.87	20231018	1857	42.16	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
79	20241018	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-55	5	-2.04	392735960	148077	16.06	2700	2700	2615	3510	1890	2700	2652.24	0.46	13731	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	449	-3.48	3.06	12	0.87	-760.00	865.00	4570	20231016	-42.12	1857	20240912	42.43	4190	-36.87	20240206	1857	42.43	20240912	4465	-40.76	20231018	1857	42.43	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
80	20241018	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-45	5	-1.67	117927765	44177	4.79	2700	2700	2650	3510	1890	2700	2669.44	0.46	-6326	2956	2827	2736	2607	2516	2782	2562	85	810	500	1830	5	1	16980252	451	-3.49	3.07	12	0.26	-760.00	865.00	4570	20231016	-41.90	1857	20240912	42.97	4190	-36.63	20240206	1857	42.97	20240912	4465	-40.54	20231018	1857	42.97	20240912	0.53	N	291650	500	84 억	78184	N	N	N	00	N
81	20241017	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-25	5	-0.92	2508980505	916150	43.30	2725	2865	2645	3540	1910	2725	2738.67	0.21	41663	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	458	-3.55	3.12	12	5.40	-760.00	865.00	4570	20231016	-40.92	1857	20240912	45.40	4190	-35.56	20240206	1857	45.40	20240912	4465	-39.53	20231018	1857	45.40	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
82	20241017	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-35	5	-1.28	2436136960	889130	42.02	2725	2865	2645	3540	1910	2725	2739.91	0.21	38569	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	457	-3.54	3.11	12	5.24	-760.00	865.00	4570	20231016	-41.14	1857	20240912	44.86	4190	-35.80	20240206	1857	44.86	20240912	4465	-39.75	20231018	1857	44.86	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
83	20241017	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	0	3	0.00	2227858445	812364	38.39	2725	2865	2645	3540	1910	2725	2742.44	0.21	47641	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	463	-3.59	3.15	12	4.78	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4465	-38.97	20231018	1857	46.74	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
84	20241017	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	40	2	1.47	2072243465	755622	35.71	2725	2865	2645	3540	1910	2725	2742.43	0.21	47226	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	470	-3.64	3.20	12	4.45	-760.00	865.00	4570	20231016	-39.50	1857	20240912	48.90	4190	-34.01	20240206	1857	48.90	20240912	4465	-38.07	20231018	1857	48.90	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
85	20241017	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	5	2	0.18	1863413590	679519	32.11	2725	2865	2645	3540	1910	2725	2742.25	0.21	41327	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	464	-3.59	3.16	12	4.00	-760.00	865.00	4570	20231016	-40.26	1857	20240912	47.01	4190	-34.84	20240206	1857	47.01	20240912	4465	-38.86	20231018	1857	47.01	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
86	20241017	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-10	5	-0.37	1769610500	645061	30.48	2725	2865	2645	3540	1910	2725	2743.32	0.21	39911	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	461	-3.57	3.14	12	3.80	-760.00	865.00	4570	20231016	-40.59	1857	20240912	46.20	4190	-35.20	20240206	1857	46.20	20240912	4465	-39.19	20231018	1857	46.20	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
87	20241017	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-5	5	-0.18	1532159670	557185	26.33	2725	2865	2645	3540	1910	2725	2749.82	0.21	55442	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	462	-3.58	3.14	12	3.28	-760.00	865.00	4570	20231016	-40.48	1857	20240912	46.47	4190	-35.08	20240206	1857	46.47	20240912	4465	-39.08	20231018	1857	46.47	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
88	20241017	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-20	5	-0.73	428226415	157923	7.46	2725	2770	2650	3540	1910	2725	2711.62	0.21	10784	3138	2931	2818	2611	2498	2875	2555	85	815	500	1850	5	1	16980252	459	-3.56	3.13	12	0.93	-760.00	865.00	4570	20231016	-40.81	1857	20240912	45.67	4190	-35.44	20240206	1857	45.67	20240912	4465	-39.42	20231018	1857	45.67	20240912	0.60	N	291650	500	84 억	35802	N	N	N	00	N
89	20241016	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-35	5	-1.27	5983678310	2107813	105.27	2810	3025	2705	3585	1935	2760	2838.87	0.58	-65875	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	463	-3.59	3.15	12	12.41	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4570	-40.37	20231016	1857	46.74	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
90	20241016	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-10	5	-0.36	5834201550	2052872	102.52	2810	3025	2710	3585	1935	2760	2841.99	0.58	-67040	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	467	-3.62	3.18	12	12.09	-760.00	865.00	4570	20231016	-39.82	1857	20240912	48.09	4190	-34.37	20240206	1857	48.09	20240912	4570	-39.82	20231016	1857	48.09	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
91	20241016	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	10	2	0.36	5720610265	2011587	100.46	2810	3025	2710	3585	1935	2760	2843.85	0.58	-61396	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	470	-3.64	3.20	12	11.85	-760.00	865.00	4570	20231016	-39.39	1857	20240912	49.17	4190	-33.89	20240206	1857	49.17	20240912	4570	-39.39	20231016	1857	49.17	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
92	20241016	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-45	5	-1.63	5547978190	1949007	97.33	2810	3025	2710	3585	1935	2760	2846.59	0.58	-51207	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	461	-3.57	3.14	12	11.48	-760.00	865.00	4570	20231016	-40.59	1857	20240912	46.20	4190	-35.20	20240206	1857	46.20	20240912	4570	-40.59	20231016	1857	46.20	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
93	20241016	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	5283246940	1851919	92.49	2810	3025	2720	3585	1935	2760	2852.88	0.58	-53205	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	464	-3.59	3.16	12	10.91	-760.00	865.00	4570	20231016	-40.26	1857	20240912	47.01	4190	-34.84	20240206	1857	47.01	20240912	4570	-40.26	20231016	1857	47.01	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
94	20241016	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	0	3	0.00	4641460935	1619886	80.90	2810	3025	2755	3585	1935	2760	2865.33	0.58	-24046	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	469	-3.63	3.19	12	9.54	-760.00	865.00	4570	20231016	-39.61	1857	20240912	48.63	4190	-34.13	20240206	1857	48.63	20240912	4570	-39.61	20231016	1857	48.63	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
95	20241016	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	140	2	5.07	3323339245	1154984	57.68	2810	3025	2755	3585	1935	2760	2877.44	0.58	-1046	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	492	-3.82	3.35	12	6.80	-760.00	865.00	4570	20231016	-36.54	1857	20240912	56.17	4190	-30.79	20240206	1857	56.17	20240912	4570	-36.54	20231016	1857	56.17	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
96	20241016	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	60	2	2.17	992118620	350565	17.51	2810	2940	2755	3585	1935	2760	2830.16	0.58	-12939	3223	2991	2843	2611	2463	2917	2537	85	825	500	1870	5	1	16980252	479	-3.71	3.26	12	2.06	-760.00	865.00	4570	20231016	-38.29	1857	20240912	51.86	4190	-32.70	20240206	1857	51.86	20240912	4570	-38.29	20231016	1857	51.86	20240912	0.77	N	291650	500	84 억	97757	N	N	N	00	N
97	20241015	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-125	5	-4.33	5640748340	1990661	64.15	2975	3075	2695	3750	2020	2885	2833.60	1.04	-85275	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	469	-3.63	3.19	12	11.72	-760.00	865.00	4570	20231016	-39.61	1857	20240912	48.63	4190	-34.13	20240206	1857	48.63	20240912	4570	-39.61	20231016	1857	48.63	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
98	20241015	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-100	5	-3.47	5492741175	1937188	62.42	2975	3075	2695	3750	2020	2885	2835.27	1.04	-87874	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	473	-3.66	3.22	12	11.41	-760.00	865.00	4570	20231016	-39.06	1857	20240912	49.97	4190	-33.53	20240206	1857	49.97	20240912	4570	-39.06	20231016	1857	49.97	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
99	20241015	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-160	5	-5.55	5071341070	1784759	57.51	2975	3075	2695	3750	2020	2885	2841.33	1.04	-92513	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	463	-3.59	3.15	12	10.51	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4570	-40.37	20231016	1857	46.74	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
100	20241015	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-160	5	-5.55	4805963575	1688217	54.40	2975	3075	2695	3750	2020	2885	2846.63	1.04	-82911	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	463	-3.59	3.15	12	9.94	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4570	-40.37	20231016	1857	46.74	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
101	20241015	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-170	5	-5.89	4631993315	1623942	52.33	2975	3075	2695	3750	2020	2885	2852.19	1.04	-75921	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	461	-3.57	3.14	12	9.56	-760.00	865.00	4570	20231016	-40.59	1857	20240912	46.20	4190	-35.20	20240206	1857	46.20	20240912	4570	-40.59	20231016	1857	46.20	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
102	20241015	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-175	5	-6.07	4342386985	1517392	48.90	2975	3075	2695	3750	2020	2885	2861.65	1.04	-57456	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	460	-3.57	3.13	12	8.94	-760.00	865.00	4570	20231016	-40.70	1857	20240912	45.93	4190	-35.32	20240206	1857	45.93	20240912	4570	-40.70	20231016	1857	45.93	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
103	20241015	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-110	5	-3.81	3630131120	1256928	40.50	2975	3075	2765	3750	2020	2885	2888.11	1.04	-84691	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	471	-3.65	3.21	12	7.40	-760.00	865.00	4570	20231016	-39.28	1857	20240912	49.43	4190	-33.77	20240206	1857	49.43	20240912	4570	-39.28	20231016	1857	49.43	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
104	20241015	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-5	5	-0.17	1138045480	392097	12.64	2975	3000	2810	3750	2020	2885	2902.73	1.04	-47727	3108	2996	2798	2686	2488	3052	2742	85	865	500	1960	5	1	16980252	489	-3.79	3.33	12	2.31	-760.00	865.00	4570	20231016	-36.98	1857	20240912	55.09	4190	-31.26	20240206	1857	55.09	20240912	4570	-36.98	20231016	1857	55.09	20240912	0.85	N	291650	500	84 억	177221	N	N	N	00	N
105	20241014	161046	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-85	5	-2.86	8431476430	3063131	19.73	2675	2910	2600	3860	2080	2970	2752.11	0.27	136441	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	490	-3.80	3.34	12	18.04	-760.00	865.00	4570	20231016	-36.87	1857	20240912	55.36	4190	-31.15	20240206	1857	55.36	20240912	4570	-36.87	20231016	1857	55.36	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
106	20241014	151100	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-135	5	-4.55	7503290920	2740326	17.65	2675	2860	2600	3860	2080	2970	2738.05	0.27	136293	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	481	-3.73	3.28	12	16.14	-760.00	865.00	4570	20231016	-37.96	1857	20240912	52.67	4190	-32.34	20240206	1857	52.67	20240912	4570	-37.96	20231016	1857	52.67	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
107	20241014	141059	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-245	5	-8.25	6338008610	2320088	14.95	2675	2860	2600	3860	2080	2970	2731.73	0.27	61641	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	463	-3.59	3.15	12	13.66	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4570	-40.37	20231016	1857	46.74	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
108	20241014	131057	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-240	5	-8.08	5977741460	2187165	14.09	2675	2860	2600	3860	2080	2970	2733.03	0.27	51550	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	464	-3.59	3.16	12	12.88	-760.00	865.00	4570	20231016	-40.26	1857	20240912	47.01	4190	-34.84	20240206	1857	47.01	20240912	4570	-40.26	20231016	1857	47.01	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
109	20241014	121050	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-245	5	-8.25	5391877580	1972387	12.71	2675	2860	2600	3860	2080	2970	2733.61	0.27	64007	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	463	-3.59	3.15	12	11.62	-760.00	865.00	4570	20231016	-40.37	1857	20240912	46.74	4190	-34.96	20240206	1857	46.74	20240912	4570	-40.37	20231016	1857	46.74	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
110	20241014	111048	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-240	5	-8.08	4517335510	1654716	10.66	2675	2860	2600	3860	2080	2970	2729.89	0.27	83223	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	464	-3.59	3.16	12	9.74	-760.00	865.00	4570	20231016	-40.26	1857	20240912	47.01	4190	-34.84	20240206	1857	47.01	20240912	4570	-40.26	20231016	1857	47.01	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
111	20241014	101051	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-225	5	-7.58	3940459825	1443944	9.30	2675	2860	2600	3860	2080	2970	2728.85	0.27	88458	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	466	-3.61	3.17	12	8.50	-760.00	865.00	4570	20231016	-39.93	1857	20240912	47.82	4190	-34.49	20240206	1857	47.82	20240912	4570	-39.93	20231016	1857	47.82	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
112	20241014	091053	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-205	5	-6.90	1957816130	723376	4.66	2675	2800	2600	3860	2080	2970	2706.28	0.27	47998	3560	3265	2830	2535	2100	3412	2682	85	890	500	2010	5	1	16980252	470	-3.64	3.20	12	4.26	-760.00	865.00	4570	20231016	-39.50	1857	20240912	48.90	4190	-34.01	20240206	1857	48.90	20240912	4570	-39.50	20231016	1857	48.90	20240912	0.67	N	291650	500	84 억	45518	N	N	N	01	N
113	20241011	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	565	2	23.49	45935414315	15279784	1474.36	2420	3125	2395	3125	1685	2405	3006.57	0.60	-56097	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	504	-3.91	3.43	12	89.99	-760.00	865.00	4570	20231016	-35.01	1857	20240912	59.94	4190	-29.12	20240206	1857	59.94	20240912	4570	-35.01	20231016	1857	59.94	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
114	20241011	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	690	2	28.69	43200469660	14383956	1387.92	2420	3125	2395	3125	1685	2405	3003.53	0.60	-71284	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	526	-4.07	3.58	12	84.71	-760.00	865.00	4570	20231016	-32.28	1857	20240912	66.67	4190	-26.13	20240206	1857	66.67	20240912	4570	-32.28	20231016	1857	66.67	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
115	20241011	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	685	2	28.48	31474647225	10600909	1022.89	2420	3125	2395	3125	1685	2405	2969.25	0.60	-81020	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	525	-4.07	3.57	12	62.43	-760.00	865.00	4570	20231016	-32.39	1857	20240912	66.40	4190	-26.25	20240206	1857	66.40	20240912	4570	-32.39	20231016	1857	66.40	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
116	20241011	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	540	2	22.45	27839097415	9403073	907.31	2420	3125	2395	3125	1685	2405	2960.86	0.60	-75006	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	500	-3.88	3.40	12	55.38	-760.00	865.00	4570	20231016	-35.56	1857	20240912	58.59	4190	-29.71	20240206	1857	58.59	20240912	4570	-35.56	20231016	1857	58.59	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
117	20241011	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	590	2	24.53	26139541495	8832526	852.26	2420	3125	2395	3125	1685	2405	2959.70	0.60	-63835	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	509	-3.94	3.46	12	52.02	-760.00	865.00	4570	20231016	-34.46	1857	20240912	61.28	4190	-28.52	20240206	1857	61.28	20240912	4570	-34.46	20231016	1857	61.28	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
118	20241011	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	555	2	23.08	24225608630	8191131	790.37	2420	3125	2395	3125	1685	2405	2957.79	0.60	-57357	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	503	-3.89	3.42	12	48.24	-760.00	865.00	4570	20231016	-35.23	1857	20240912	59.40	4190	-29.36	20240206	1857	59.40	20240912	4570	-35.23	20231016	1857	59.40	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
119	20241011	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	590	2	24.53	20942671790	7088917	684.02	2420	3125	2395	3125	1685	2405	2954.57	0.60	-62508	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	509	-3.94	3.46	12	41.75	-760.00	865.00	4570	20231016	-34.46	1857	20240912	61.28	4190	-28.52	20240206	1857	61.28	20240912	4570	-34.46	20231016	1857	61.28	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
120	20241011	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	45	2	1.87	191447955	78754	7.60	2420	2475	2395	3125	1685	2405	2432.25	0.60	11098	2648	2526	2433	2311	2218	2480	2265	85	720	500	1630	5	1	16980252	416	-3.22	2.83	12	0.46	-760.00	865.00	4570	20231016	-46.39	1857	20240912	31.93	4190	-41.53	20240206	1857	31.93	20240912	4570	-46.39	20231016	1857	31.93	20240912	0.19	N	291650	500	84 억	101461	N	N	N	00	N
121	20241010	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-65	5	-2.63	2529495380	1029294	13.37	2500	2555	2340	3210	1730	2470	2457.55	0.38	33034	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	408	-3.16	2.78	12	6.06	-760.00	865.00	4570	20231016	-47.37	1857	20240912	29.51	4190	-42.60	20240206	1857	29.51	20240912	4570	-47.37	20231016	1857	29.51	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
122	20241010	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-80	5	-3.24	2330135030	945961	12.28	2500	2555	2340	3210	1730	2470	2463.24	0.38	23759	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	406	-3.14	2.76	12	5.57	-760.00	865.00	4570	20231016	-47.70	1857	20240912	28.70	4190	-42.96	20240206	1857	28.70	20240912	4570	-47.70	20231016	1857	28.70	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
123	20241010	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-40	5	-1.62	1987606775	802490	10.42	2500	2555	2400	3210	1730	2470	2476.80	0.38	15242	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	413	-3.20	2.81	12	4.73	-760.00	865.00	4570	20231016	-46.83	1857	20240912	30.86	4190	-42.00	20240206	1857	30.86	20240912	4570	-46.83	20231016	1857	30.86	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
124	20241010	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-30	5	-1.21	1888332250	761538	9.89	2500	2555	2400	3210	1730	2470	2479.64	0.38	15230	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	414	-3.21	2.82	12	4.48	-760.00	865.00	4570	20231016	-46.61	1857	20240912	31.39	4190	-41.77	20240206	1857	31.39	20240912	4570	-46.61	20231016	1857	31.39	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
125	20241010	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-20	5	-0.81	1728175810	695732	9.03	2500	2555	2400	3210	1730	2470	2483.98	0.38	15892	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	416	-3.22	2.83	12	4.10	-760.00	865.00	4570	20231016	-46.39	1857	20240912	31.93	4190	-41.53	20240206	1857	31.93	20240912	4570	-46.39	20231016	1857	31.93	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
126	20241010	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	10	2	0.40	1609304575	647674	8.41	2500	2555	2400	3210	1730	2470	2484.76	0.38	19376	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	421	-3.26	2.87	12	3.81	-760.00	865.00	4570	20231016	-45.73	1857	20240912	33.55	4190	-40.81	20240206	1857	33.55	20240912	4570	-45.73	20231016	1857	33.55	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
127	20241010	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-35	5	-1.42	1075069940	433835	5.63	2500	2555	2400	3210	1730	2470	2478.07	0.38	9188	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	413	-3.20	2.82	12	2.55	-760.00	865.00	4570	20231016	-46.72	1857	20240912	31.13	4190	-41.89	20240206	1857	31.13	20240912	4570	-46.72	20231016	1857	31.13	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
128	20241010	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-35	5	-1.42	324628555	132056	1.71	2500	2515	2400	3210	1730	2470	2458.22	0.38	16603	3273	2871	2653	2251	2033	2762	2142	85	740	500	1670	5	1	16980252	413	-3.20	2.82	12	0.78	-760.00	865.00	4570	20231016	-46.72	1857	20240912	31.13	4190	-41.89	20240206	1857	31.13	20240912	4570	-46.72	20231016	1857	31.13	20240912	0.20	N	291650	500	84 억	64030	N	N	N	00	N
129	20241008	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-165	5	-6.26	20726308105	7669088	144.71	2780	3055	2435	3425	1845	2635	2702.72	0.55	-25115	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	419	-3.25	2.86	12	45.16	-760.00	865.00	4570	20231016	-45.95	1857	20240912	33.01	4190	-41.05	20240206	1857	33.01	20240912	4570	-45.95	20231016	1857	33.01	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
130	20241008	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-190	5	-7.21	20378078495	7527509	142.04	2780	3055	2435	3425	1845	2635	2707.15	0.55	-43930	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	415	-3.22	2.83	12	44.33	-760.00	865.00	4570	20231016	-46.50	1857	20240912	31.66	4190	-41.65	20240206	1857	31.66	20240912	4570	-46.50	20231016	1857	31.66	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
131	20241008	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-170	5	-6.45	19894617795	7330313	138.32	2780	3055	2450	3425	1845	2635	2714.02	0.55	-65104	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	419	-3.24	2.85	12	43.17	-760.00	865.00	4570	20231016	-46.06	1857	20240912	32.74	4190	-41.17	20240206	1857	32.74	20240912	4570	-46.06	20231016	1857	32.74	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
132	20241008	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-145	5	-5.50	19413655020	7136414	134.66	2780	3055	2480	3425	1845	2635	2720.37	0.55	-81067	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	423	-3.28	2.88	12	42.03	-760.00	865.00	4570	20231016	-45.51	1857	20240912	34.09	4190	-40.57	20240206	1857	34.09	20240912	4570	-45.51	20231016	1857	34.09	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
133	20241008	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-40	5	-1.52	18067589830	6606386	124.66	2780	3055	2510	3425	1845	2635	2734.87	0.55	-88630	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	441	-3.41	3.00	12	38.91	-760.00	865.00	4570	20231016	-43.22	1857	20240912	39.74	4190	-38.07	20240206	1857	39.74	20240912	4570	-43.22	20231016	1857	39.74	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
134	20241008	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-60	5	-2.28	10977560970	3990015	75.29	2780	3055	2510	3425	1845	2635	2751.26	0.55	-87707	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	437	-3.39	2.98	12	23.50	-760.00	865.00	4570	20231016	-43.65	1857	20240912	38.66	4190	-38.54	20240206	1857	38.66	20240912	4570	-43.65	20231016	1857	38.66	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
135	20241008	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-100	5	-3.80	10120833095	3654291	68.95	2780	3055	2525	3425	1845	2635	2769.58	0.55	-72226	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	430	-3.34	2.93	12	21.52	-760.00	865.00	4570	20231016	-44.53	1857	20240912	36.51	4190	-39.50	20240206	1857	36.51	20240912	4570	-44.53	20231016	1857	36.51	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
136	20241008	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	125	2	4.74	5993477130	2110285	39.82	2780	3055	2710	3425	1845	2635	2840.13	0.55	-61147	3045	2840	2430	2225	1815	2942	2327	85	790	500	1790	5	1	16980252	469	-3.63	3.19	12	12.43	-760.00	865.00	4570	20231016	-39.61	1857	20240912	48.63	4190	-34.13	20240206	1857	48.63	20240912	4570	-39.61	20231016	1857	48.63	20240912	0.20	N	291650	500	84 억	92930	N	N	N	00	N
137	20241007	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	605	1	29.80	13139347250	5298014	8102.92	2030	2635	2020	2635	1425	2030	2480.04	0.93	-58606	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	447	-3.47	3.05	12	31.20	-760.00	865.00	4570	20231016	-42.34	1857	20240912	41.90	4190	-37.11	20240206	1857	41.90	20240912	4570	-42.34	20231016	1857	41.90	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
138	20241007	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	605	1	29.80	13134585805	5296207	8100.16	2030	2635	2020	2635	1425	2030	2480.00	0.93	-59071	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	447	-3.47	3.05	12	31.19	-760.00	865.00	4570	20231016	-42.34	1857	20240912	41.90	4190	-37.11	20240206	1857	41.90	20240912	4570	-42.34	20231016	1857	41.90	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
139	20241007	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	605	1	29.80	13089516765	5279103	8074.00	2030	2635	2020	2635	1425	2030	2479.50	0.93	-59071	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	447	-3.47	3.05	12	31.09	-760.00	865.00	4570	20231016	-42.34	1857	20240912	41.90	4190	-37.11	20240206	1857	41.90	20240912	4570	-42.34	20231016	1857	41.90	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
140	20241007	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	605	1	29.80	13033343835	5257785	8041.39	2030	2635	2020	2635	1425	2030	2478.87	0.93	-59071	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	447	-3.47	3.05	12	30.96	-760.00	865.00	4570	20231016	-42.34	1857	20240912	41.90	4190	-37.11	20240206	1857	41.90	20240912	4570	-42.34	20231016	1857	41.90	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
141	20241007	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	415	2	20.44	11001145525	4468621	6834.43	2030	2635	2020	2635	1425	2030	2461.87	0.93	-131418	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	415	-3.22	2.83	12	26.32	-760.00	865.00	4570	20231016	-46.50	1857	20240912	31.66	4190	-41.65	20240206	1857	31.66	20240912	4570	-46.50	20231016	1857	31.66	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
142	20241007	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	420	2	20.69	9873515770	4006595	6127.79	2030	2635	2020	2635	1425	2030	2464.32	0.93	-108929	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	416	-3.22	2.83	12	23.60	-760.00	865.00	4570	20231016	-46.39	1857	20240912	31.93	4190	-41.53	20240206	1857	31.93	20240912	4570	-46.39	20231016	1857	31.93	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
143	20241007	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	55	2	2.71	1091549150	508229	777.30	2030	2285	2020	2635	1425	2030	2147.75	0.93	-92395	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	354	-2.74	2.41	12	2.99	-760.00	865.00	4570	20231016	-54.38	1857	20240912	12.28	4190	-50.24	20240206	1857	12.28	20240912	4570	-54.38	20231016	1857	12.28	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
144	20241007	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	0	3	0.00	3856865	1901	2.91	2030	2035	2020	2635	1425	2030	2028.86	0.93	-737	2113	2071	2043	2001	1973	2057	1987	85	605	500	1380	5	1	16980252	345	-2.67	2.35	12	0.01	-760.00	865.00	4570	20231016	-55.58	1857	20240912	9.32	4190	-51.55	20240206	1857	9.32	20240912	4570	-55.58	20231016	1857	9.32	20240912	0.20	N	291650	500	84 억	157695	N	N	N	00	N
145	20241004	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	0	3	0.00	133191970	65300	61.68	2080	2085	2015	2635	1425	2030	2039.95	0.94	-3773	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	345	-2.67	2.35	12	0.38	-760.00	865.00	4570	20231016	-55.58	1857	20240912	9.32	4190	-51.55	20240206	1857	9.32	20240912	4570	-55.58	20231016	1857	9.32	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
146	20241004	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-5	5	-0.25	115725580	56686	53.54	2080	2085	2015	2635	1425	2030	2041.52	0.94	-3983	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	344	-2.66	2.34	12	0.33	-760.00	865.00	4570	20231016	-55.69	1857	20240912	9.05	4190	-51.67	20240206	1857	9.05	20240912	4570	-55.69	20231016	1857	9.05	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
147	20241004	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	20	2	0.99	88670790	43365	40.96	2080	2085	2015	2635	1425	2030	2044.75	0.94	-1069	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	348	-2.70	2.37	12	0.26	-760.00	865.00	4570	20231016	-55.14	1857	20240912	10.39	4190	-51.07	20240206	1857	10.39	20240912	4570	-55.14	20231016	1857	10.39	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
148	20241004	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	30	2	1.48	68823480	33595	31.73	2080	2085	2015	2635	1425	2030	2048.62	0.94	-2123	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	350	-2.71	2.38	12	0.20	-760.00	865.00	4570	20231016	-54.92	1857	20240912	10.93	4190	-50.84	20240206	1857	10.93	20240912	4570	-54.92	20231016	1857	10.93	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
149	20241004	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	20	2	0.99	57658775	28157	26.59	2080	2085	2015	2635	1425	2030	2047.76	0.94	-1984	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	348	-2.70	2.37	12	0.17	-760.00	865.00	4570	20231016	-55.14	1857	20240912	10.39	4190	-51.07	20240206	1857	10.39	20240912	4570	-55.14	20231016	1857	10.39	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
150	20241004	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	35	2	1.72	52821895	25804	24.37	2080	2085	2015	2635	1425	2030	2047.04	0.94	-2188	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	351	-2.72	2.39	12	0.15	-760.00	865.00	4570	20231016	-54.81	1857	20240912	11.20	4190	-50.72	20240206	1857	11.20	20240912	4570	-54.81	20231016	1857	11.20	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
151	20241004	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	20	2	0.99	29996990	14690	13.87	2080	2080	2015	2635	1425	2030	2042.00	0.94	2168	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	348	-2.70	2.37	12	0.09	-760.00	865.00	4570	20231016	-55.14	1857	20240912	10.39	4190	-51.07	20240206	1857	10.39	20240912	4570	-55.14	20231016	1857	10.39	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
152	20241004	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	5	2	0.25	4210615	2063	1.95	2080	2080	2015	2635	1425	2030	2041.02	0.94	-632	2137	2083	2041	1987	1945	2062	1966	85	605	500	1380	5	1	16980252	346	-2.68	2.35	12	0.01	-760.00	865.00	4570	20231016	-55.47	1857	20240912	9.59	4190	-51.43	20240206	1857	9.59	20240912	4570	-55.47	20231016	1857	9.59	20240912	0.20	N	291650	500	84 억	160282	N	N	N	00	N
153	20241002	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-50	5	-2.40	214611120	105596	104.69	2040	2095	1999	2700	1460	2080	2032.38	0.86	13828	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	345	-2.67	2.35	12	0.62	-760.00	865.00	4570	20231016	-55.58	1857	20240912	9.32	4190	-51.55	20240206	1857	9.32	20240912	4570	-55.58	20231016	1857	9.32	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
154	20241002	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-40	5	-1.92	200116230	98487	97.64	2040	2095	1999	2700	1460	2080	2031.91	0.86	14681	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	346	-2.68	2.36	12	0.58	-760.00	865.00	4570	20231016	-55.36	1857	20240912	9.85	4190	-51.31	20240206	1857	9.85	20240912	4570	-55.36	20231016	1857	9.85	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
155	20241002	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	167925740	82706	81.99	2040	2095	1999	2700	1460	2080	2030.39	0.86	12233	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	347	-2.69	2.36	12	0.49	-760.00	865.00	4570	20231016	-55.25	1857	20240912	10.12	4190	-51.19	20240206	1857	10.12	20240912	4570	-55.25	20231016	1857	10.12	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
156	20241002	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	0	3	0.00	154880110	76322	75.67	2040	2095	1999	2700	1460	2080	2029.30	0.86	11569	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	353	-2.74	2.40	12	0.45	-760.00	865.00	4570	20231016	-54.49	1857	20240912	12.01	4190	-50.36	20240206	1857	12.01	20240912	4570	-54.49	20231016	1857	12.01	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
157	20241002	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-25	5	-1.20	141200915	69706	69.11	2040	2060	1999	2700	1460	2080	2025.66	0.86	14398	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	349	-2.70	2.38	12	0.41	-760.00	865.00	4570	20231016	-55.03	1857	20240912	10.66	4190	-50.95	20240206	1857	10.66	20240912	4570	-55.03	20231016	1857	10.66	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
158	20241002	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	133315515	65868	65.30	2040	2055	1999	2700	1460	2080	2023.98	0.86	14354	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	347	-2.69	2.36	12	0.39	-760.00	865.00	4570	20231016	-55.25	1857	20240912	10.12	4190	-51.19	20240206	1857	10.12	20240912	4570	-55.25	20231016	1857	10.12	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
159	20241002	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	117250800	57993	57.49	2040	2050	1999	2700	1460	2080	2021.81	0.86	13085	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	347	-2.69	2.36	12	0.34	-760.00	865.00	4570	20231016	-55.25	1857	20240912	10.12	4190	-51.19	20240206	1857	10.12	20240912	4570	-55.25	20231016	1857	10.12	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N
160	20241002	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-40	5	-1.92	68908595	34130	33.84	2040	2040	1999	2700	1460	2080	2019.00	0.86	14718	2173	2126	2088	2041	2003	2107	2022	85	620	500	1410	5	1	16980252	346	-2.68	2.36	12	0.20	-760.00	865.00	4570	20231016	-55.36	1857	20240912	9.85	4190	-51.31	20240206	1857	9.85	20240912	4570	-55.36	20231016	1857	9.85	20240912	0.20	N	291650	500	84 억	146169	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History