KissMeData/351870/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161311	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7700	-170	5	-2.16	461452720	59914	68.97	7750	7920	7520	10230	5510	7870	7701.91	0.15	3102	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	857	11.76	2.33	12	0.54	655.00	3298.00	27450	20240930	-71.95	7520	20241031	2.39	27450	-71.95	20240930	7520	2.39	20241031	27450	-71.95	20240930	7520	2.39	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
3	20241031	151333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7660	-210	5	-2.67	429323970	55728	64.15	7750	7920	7520	10230	5510	7870	7703.91	0.15	3211	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	853	11.69	2.32	12	0.50	655.00	3298.00	27450	20240930	-72.09	7520	20241031	1.86	27450	-72.09	20240930	7520	1.86	20241031	27450	-72.09	20240930	7520	1.86	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
4	20241031	141329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7780	-90	5	-1.14	358264060	46554	53.59	7750	7920	7520	10230	5510	7870	7695.66	0.15	2894	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	866	11.88	2.36	12	0.42	655.00	3298.00	27450	20240930	-71.66	7520	20241031	3.46	27450	-71.66	20240930	7520	3.46	20241031	27450	-71.66	20240930	7520	3.46	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
5	20241031	131331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7890	20	2	0.25	339103200	44098	50.76	7750	7920	7520	10230	5510	7870	7689.76	0.15	3105	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	878	12.05	2.39	12	0.40	655.00	3298.00	27450	20240930	-71.26	7520	20241031	4.92	27450	-71.26	20240930	7520	4.92	20241031	27450	-71.26	20240930	7520	4.92	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
6	20241031	121327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7810	-60	5	-0.76	293183100	38249	44.03	7750	7870	7520	10230	5510	7870	7665.11	0.15	3034	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	869	11.92	2.37	12	0.34	655.00	3298.00	27450	20240930	-71.55	7520	20241031	3.86	27450	-71.55	20240930	7520	3.86	20241031	27450	-71.55	20240930	7520	3.86	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
7	20241031	111327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7640	-230	5	-2.92	212212860	27836	32.04	7750	7780	7520	10230	5510	7870	7623.67	0.15	2303	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	850	11.66	2.32	12	0.25	655.00	3298.00	27450	20240930	-72.17	7520	20241031	1.60	27450	-72.17	20240930	7520	1.60	20241031	27450	-72.17	20240930	7520	1.60	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
8	20241031	101329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7630	-240	5	-3.05	196267350	25738	29.63	7750	7780	7520	10230	5510	7870	7625.57	0.15	2182	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	849	11.65	2.31	12	0.23	655.00	3298.00	27450	20240930	-72.20	7520	20241031	1.46	27450	-72.20	20240930	7520	1.46	20241031	27450	-72.20	20240930	7520	1.46	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
9	20241031	091327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7640	-230	5	-2.92	133626680	17553	20.21	7750	7780	7520	10230	5510	7870	7612.73	0.15	2551	8650	8260	8030	7640	7410	8145	7525	56	2360	500	5500	10	1	11131089	850	11.66	2.32	12	0.16	655.00	3298.00	27450	20240930	-72.17	7520	20241031	1.60	27450	-72.17	20240930	7520	1.60	20241031	27450	-72.17	20240930	7520	1.60	20241031	0.00	N	351870	500	55 억	17057	N	N	N	00	N
10	20241030	161323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7870	-460	5	-5.52	691289680	86140	118.74	8270	8420	7800	10820	5840	8330	8023.88	0.14	1943	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	876	12.02	2.39	12	0.77	655.00	3298.00	27450	20240930	-71.33	7800	20241030	0.90	27450	-71.33	20240930	7800	0.90	20241030	27450	-71.33	20240930	7800	0.90	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
11	20241030	151355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7820	-510	5	-6.12	665096860	82810	114.15	8270	8420	7800	10820	5840	8330	8030.03	0.14	2686	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	870	11.94	2.37	12	0.74	655.00	3298.00	27450	20240930	-71.51	7800	20241030	0.26	27450	-71.51	20240930	7800	0.26	20241030	27450	-71.51	20240930	7800	0.26	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
12	20241030	141329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7860	-470	5	-5.64	524928640	64952	89.53	8270	8420	7800	10820	5840	8330	8080.12	0.14	2549	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	875	12.00	2.38	12	0.58	655.00	3298.00	27450	20240930	-71.37	7800	20241030	0.77	27450	-71.37	20240930	7800	0.77	20241030	27450	-71.37	20240930	7800	0.77	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
13	20241030	131337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8030	-300	5	-3.60	401709260	49366	68.05	8270	8420	7910	10820	5840	8330	8135.65	0.14	3052	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	894	12.26	2.43	12	0.44	655.00	3298.00	27450	20240930	-70.75	7910	20241030	1.52	27450	-70.75	20240930	7910	1.52	20241030	27450	-70.75	20240930	7910	1.52	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
14	20241030	121354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8050	-280	5	-3.36	335407220	41089	56.64	8270	8420	8020	10820	5840	8330	8161.16	0.14	3013	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	896	12.29	2.44	12	0.37	655.00	3298.00	27450	20240930	-70.67	8020	20241030	0.37	27450	-70.67	20240930	8020	0.37	20241030	27450	-70.67	20240930	8020	0.37	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
15	20241030	111332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8130	-200	5	-2.40	273620600	33442	46.10	8270	8420	8020	10820	5840	8330	8179.99	0.14	3064	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	905	12.41	2.47	12	0.30	655.00	3298.00	27450	20240930	-70.38	8020	20241030	1.37	27450	-70.38	20240930	8020	1.37	20241030	27450	-70.38	20240930	8020	1.37	20241030	0.00	N	351870	500	55 억	15092	N	N	N	00	N
16	20241030	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8340	10	2	0.12	98955350	11932	16.45	8270	8420	8220	10820	5840	8330	8291.88	0.14	-535	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	928	12.73	2.53	12	0.11	655.00	3298.00	27450	20240930	-69.62	8130	20241029	2.58	27450	-69.62	20240930	8130	2.58	20241029	27450	-69.62	20240930	8130	2.58	20241029	0.00	N	351870	500	55 억	15092	N	N	N	00	N
17	20241030	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	-30	5	-0.36	32706060	3964	5.46	8270	8310	8220	10820	5840	8330	8241.01	0.14	1017	9183	8756	8443	8016	7703	8600	7860	56	2490	500	5830	10	1	11131089	924	12.67	2.52	12	0.04	655.00	3298.00	27450	20240930	-69.76	8130	20241029	2.09	27450	-69.76	20240930	8130	2.09	20241029	27450	-69.76	20240930	8130	2.09	20241029	0.00	N	351870	500	55 억	15092	N	N	N	00	N
18	20241029	161239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8330	-400	5	-4.58	595543710	69877	64.83	8730	8870	8130	11340	6120	8730	8523.40	0.16	-2990	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	927	12.72	2.53	12	0.63	655.00	3298.00	27450	20240930	-69.65	8130	20241029	2.46	27450	-69.65	20240930	8130	2.46	20241029	27450	-69.65	20240930	8130	2.46	20241029	0.00	N	351870	500	55 억	17776	N	N	N	00	N
19	20241029	151300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8330	-400	5	-4.58	550631040	64482	59.82	8730	8870	8130	11340	6120	8730	8538.27	0.16	-2081	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	927	12.72	2.53	12	0.58	655.00	3298.00	27450	20240930	-69.65	8130	20241029	2.46	27450	-69.65	20240930	8130	2.46	20241029	27450	-69.65	20240930	8130	2.46	20241029	0.00	N	351870	500	55 억	17776	N	N	N	00	N
20	20241029	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-300	5	-3.44	358242840	41419	38.43	8730	8870	8410	11340	6120	8730	8648.56	0.16	-3144	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	938	12.87	2.56	12	0.37	655.00	3298.00	27450	20240930	-69.29	8160	20241028	3.31	27450	-69.29	20240930	8160	3.31	20241028	27450	-69.29	20240930	8160	3.31	20241028	0.00	N	351870	500	55 억	17776	N	N	N	00	N
21	20241029	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	-160	5	-1.83	307836870	35473	32.91	8730	8870	8530	11340	6120	8730	8677.55	0.16	-2250	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	954	13.08	2.60	12	0.32	655.00	3298.00	27450	20240930	-68.78	8160	20241028	5.02	27450	-68.78	20240930	8160	5.02	20241028	27450	-68.78	20240930	8160	5.02	20241028	0.00	N	351870	500	55 억	17776	N	N	N	00	N
22	20241029	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-70	5	-0.80	275364050	31688	29.40	8730	8870	8540	11340	6120	8730	8689.41	0.16	-2045	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	964	13.22	2.63	12	0.28	655.00	3298.00	27450	20240930	-68.45	8160	20241028	6.13	27450	-68.45	20240930	8160	6.13	20241028	27450	-68.45	20240930	8160	6.13	20241028	0.00	N	351870	500	55 억	17776	N	N	N	00	N
23	20241029	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8680	-50	5	-0.57	251839970	28958	26.87	8730	8870	8540	11340	6120	8730	8696.33	0.16	-2145	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	966	13.25	2.63	12	0.26	655.00	3298.00	27450	20240930	-68.38	8160	20241028	6.37	27450	-68.38	20240930	8160	6.37	20241028	27450	-68.38	20240930	8160	6.37	20241028	0.00	N	351870	500	55 억	17776	N	N	N	00	N
24	20241029	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	50	2	0.57	204534920	23528	21.83	8730	8870	8540	11340	6120	8730	8692.71	0.16	-2355	9123	8926	8543	8346	7963	9025	8445	56	2610	500	6110	10	1	11131089	977	13.40	2.66	12	0.21	655.00	3298.00	27450	20240930	-68.01	8160	20241028	7.60	27450	-68.01	20240930	8160	7.60	20241028	27450	-68.01	20240930	8160	7.60	20241028	0.00	N	351870	500	55 억	17776	N	N	N	00	N
25	20241028	161235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8730	150	2	1.75	887225430	104903	98.22	8480	8740	8160	11150	6010	8580	8456.07	0.05	12507	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	972	13.33	2.65	12	0.94	655.00	3298.00	27450	20240930	-68.20	8160	20241028	6.99	27450	-68.20	20240930	8160	6.99	20241028	27450	-68.20	20240930	8160	6.99	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
26	20241028	151245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8650	70	2	0.82	778539950	92340	86.46	8480	8720	8160	11150	6010	8580	8430.44	0.05	12116	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	963	13.21	2.62	12	0.83	655.00	3298.00	27450	20240930	-68.49	8160	20241028	6.00	27450	-68.49	20240930	8160	6.00	20241028	27450	-68.49	20240930	8160	6.00	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
27	20241028	141247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8410	-170	5	-1.98	630597770	75088	70.31	8480	8660	8160	11150	6010	8580	8396.92	0.05	8933	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	936	12.84	2.55	12	0.67	655.00	3298.00	27450	20240930	-69.36	8160	20241028	3.06	27450	-69.36	20240930	8160	3.06	20241028	27450	-69.36	20240930	8160	3.06	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
28	20241028	131240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8390	-190	5	-2.21	603053050	71803	67.23	8480	8660	8160	11150	6010	8580	8397.47	0.05	8636	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	934	12.81	2.54	12	0.65	655.00	3298.00	27450	20240930	-69.44	8160	20241028	2.82	27450	-69.44	20240930	8160	2.82	20241028	27450	-69.44	20240930	8160	2.82	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
29	20241028	121241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8300	-280	5	-3.26	558586550	66475	62.24	8480	8660	8160	11150	6010	8580	8401.64	0.05	8612	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	924	12.67	2.52	12	0.60	655.00	3298.00	27450	20240930	-69.76	8160	20241028	1.72	27450	-69.76	20240930	8160	1.72	20241028	27450	-69.76	20240930	8160	1.72	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
30	20241028	111041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8220	-360	5	-4.20	507494350	60309	56.47	8480	8660	8160	11150	6010	8580	8413.55	0.05	7657	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	915	12.55	2.49	12	0.54	655.00	3298.00	27450	20240930	-70.05	8160	20241028	0.74	27450	-70.05	20240930	8160	0.74	20241028	27450	-70.05	20240930	8160	0.74	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
31	20241028	101227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8460	-120	5	-1.40	348241390	41080	38.46	8480	8660	8300	11150	6010	8580	8475.91	0.05	5827	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	942	12.92	2.57	12	0.37	655.00	3298.00	27450	20240930	-69.18	8300	20241028	1.93	27450	-69.18	20240930	8300	1.93	20241028	27450	-69.18	20240930	8300	1.93	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
32	20241028	091237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8500	-80	5	-0.93	180243800	21394	20.03	8480	8550	8300	11150	6010	8580	8421.34	0.05	3258	9706	9142	8856	8292	8006	9000	8150	56	2570	500	6000	10	1	11131089	946	12.98	2.58	12	0.19	655.00	3298.00	27450	20240930	-69.03	8300	20241028	2.41	27450	-69.03	20240930	8300	2.41	20241028	27450	-69.03	20240930	8300	2.41	20241028	0.00	N	351870	500	55 억	5269	N	N	N	00	N
33	20241025	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8580	-470	5	-5.19	905580450	101510	89.16	9100	9420	8570	11760	6340	9050	8922.03	0.09	-4386	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	955	13.10	2.60	12	0.91	655.00	3298.00	27450	20240930	-68.74	8570	20241025	0.12	27450	-68.74	20240930	8570	0.12	20241025	27450	-68.74	20240930	8570	0.12	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
34	20241025	151243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8670	-380	5	-4.20	801788080	89438	78.55	9100	9420	8610	11760	6340	9050	8964.64	0.09	-4896	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	965	13.24	2.63	12	0.80	655.00	3298.00	27450	20240930	-68.42	8610	20241025	0.70	27450	-68.42	20240930	8610	0.70	20241025	27450	-68.42	20240930	8610	0.70	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
35	20241025	141240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8750	-300	5	-3.31	693728950	77046	67.67	9100	9420	8750	11760	6340	9050	9004.03	0.09	-5320	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	974	13.36	2.65	12	0.69	655.00	3298.00	27450	20240930	-68.12	8750	20241025	0.00	27450	-68.12	20240930	8750	0.00	20241025	27450	-68.12	20240930	8750	0.00	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
36	20241025	131241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8870	-180	5	-1.99	606048850	67073	58.91	9100	9420	8780	11760	6340	9050	9035.64	0.09	-2185	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	987	13.54	2.69	12	0.60	655.00	3298.00	27450	20240930	-67.69	8780	20241025	1.03	27450	-67.69	20240930	8780	1.03	20241025	27450	-67.69	20240930	8780	1.03	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
37	20241025	121244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8800	-250	5	-2.76	580881190	64220	56.41	9100	9420	8780	11760	6340	9050	9045.17	0.09	-2180	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	980	13.44	2.67	12	0.58	655.00	3298.00	27450	20240930	-67.94	8780	20241025	0.23	27450	-67.94	20240930	8780	0.23	20241025	27450	-67.94	20240930	8780	0.23	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
38	20241025	111238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8780	-270	5	-2.98	549289160	60636	53.26	9100	9420	8780	11760	6340	9050	9058.81	0.09	-2511	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	977	13.40	2.66	12	0.54	655.00	3298.00	27450	20240930	-68.01	8780	20241025	0.00	27450	-68.01	20240930	8780	0.00	20241025	27450	-68.01	20240930	8780	0.00	20241025	0.00	N	351870	500	55 억	9655	N	N	N	00	N
39	20241025	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	-140	5	-1.55	390342290	42710	37.51	9100	9420	8870	11760	6340	9050	9139.59	0.09	-1557	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	992	13.60	2.70	12	0.38	655.00	3298.00	27450	20240930	-67.54	8860	20241024	0.56	27450	-67.54	20240930	8860	0.56	20241024	27450	-67.54	20240930	8860	0.56	20241024	0.00	N	351870	500	55 억	9655	N	N	N	00	N
40	20241025	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-30	5	-0.33	54691360	6033	5.30	9100	9250	8940	11760	6340	9050	9065.64	0.09	-464	9696	9372	9116	8792	8536	9245	8665	56	2710	500	6330	10	1	11131089	1004	13.77	2.73	12	0.05	655.00	3298.00	27450	20240930	-67.14	8860	20241024	1.81	27450	-67.14	20240930	8860	1.81	20241024	27450	-67.14	20240930	8860	1.81	20241024	0.00	N	351870	500	55 억	9655	N	N	N	00	N
41	20241024	161215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9050	-210	5	-2.27	1005991510	111170	72.20	9260	9440	8860	12030	6490	9260	9048.62	0.07	1335	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1007	13.82	2.74	12	1.00	655.00	3298.00	27450	20240930	-67.03	8860	20241024	2.14	27450	-67.03	20240930	8860	2.14	20241024	27450	-67.03	20240930	8860	2.14	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
42	20241024	151228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9010	-250	5	-2.70	966337600	106788	69.35	9260	9440	8860	12030	6490	9260	9048.60	0.07	1734	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1003	13.76	2.73	12	0.96	655.00	3298.00	27450	20240930	-67.18	8860	20241024	1.69	27450	-67.18	20240930	8860	1.69	20241024	27450	-67.18	20240930	8860	1.69	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
43	20241024	141213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9010	-250	5	-2.70	849891470	93848	60.95	9260	9440	8860	12030	6490	9260	9055.46	0.07	1647	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1003	13.76	2.73	12	0.84	655.00	3298.00	27450	20240930	-67.18	8860	20241024	1.69	27450	-67.18	20240930	8860	1.69	20241024	27450	-67.18	20240930	8860	1.69	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
44	20241024	131225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9050	-210	5	-2.27	786504140	86822	56.39	9260	9440	8860	12030	6490	9260	9058.19	0.07	569	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1007	13.82	2.74	12	0.78	655.00	3298.00	27450	20240930	-67.03	8860	20241024	2.14	27450	-67.03	20240930	8860	2.14	20241024	27450	-67.03	20240930	8860	2.14	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
45	20241024	121220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9260	0	3	0.00	691131910	76412	49.63	9260	9440	8860	12030	6490	9260	9044.06	0.07	1028	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1031	14.14	2.81	12	0.69	655.00	3298.00	27450	20240930	-66.27	8860	20241024	4.51	27450	-66.27	20240930	8860	4.51	20241024	27450	-66.27	20240930	8860	4.51	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
46	20241024	111218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8900	-360	5	-3.89	605024100	66924	43.46	9260	9440	8860	12030	6490	9260	9039.59	0.07	2481	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	991	13.59	2.70	12	0.60	655.00	3298.00	27450	20240930	-67.58	8860	20241024	0.45	27450	-67.58	20240930	8860	0.45	20241024	27450	-67.58	20240930	8860	0.45	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
47	20241024	101103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8930	-330	5	-3.56	488439520	53844	34.97	9260	9440	8880	12030	6490	9260	9070.45	0.07	2104	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	994	13.63	2.71	12	0.48	655.00	3298.00	27450	20240930	-67.47	8880	20241024	0.56	27450	-67.47	20240930	8880	0.56	20241024	27450	-67.47	20240930	8880	0.56	20241024	0.00	N	351870	500	55 억	8167	N	N	N	00	N
48	20241024	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	80	2	0.86	112744670	12101	7.86	9260	9440	9200	12030	6490	9260	9318.25	0.07	-1960	10493	9876	9533	8916	8573	9705	8745	56	2770	500	6480	10	1	11131089	1040	14.26	2.83	12	0.11	655.00	3298.00	27450	20240930	-65.97	9190	20241023	1.63	27450	-65.97	20240930	9190	1.63	20241023	27450	-65.97	20240930	9190	1.63	20241023	0.00	N	351870	500	55 억	8167	N	N	N	00	N
49	20241023	161223	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9260	-620	5	-6.28	1414138200	149376	79.40	9940	10150	9190	12840	6920	9880	9462.75	0.04	3060	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1031	14.14	2.81	12	1.34	655.00	3298.00	27450	20240930	-66.27	9190	20241023	0.76	27450	-66.27	20240930	9190	0.76	20241023	27450	-66.27	20240930	9190	0.76	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
50	20241023	151248	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9240	-640	5	-6.48	1320234000	139226	74.01	9940	10150	9190	12840	6920	9880	9478.08	0.04	3427	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1029	14.11	2.80	12	1.25	655.00	3298.00	27450	20240930	-66.34	9190	20241023	0.54	27450	-66.34	20240930	9190	0.54	20241023	27450	-66.34	20240930	9190	0.54	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
51	20241023	141254	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9250	-630	5	-6.38	1171713870	123219	65.50	9940	10150	9200	12840	6920	9880	9504.35	0.04	1753	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1030	14.12	2.80	12	1.11	655.00	3298.00	27450	20240930	-66.30	9200	20241023	0.54	27450	-66.30	20240930	9200	0.54	20241023	27450	-66.30	20240930	9200	0.54	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
52	20241023	131234	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9360	-520	5	-5.26	1016662520	106598	56.66	9940	10150	9200	12840	6920	9880	9532.16	0.04	766	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1042	14.29	2.84	12	0.96	655.00	3298.00	27450	20240930	-65.90	9200	20241023	1.74	27450	-65.90	20240930	9200	1.74	20241023	27450	-65.90	20240930	9200	1.74	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
53	20241023	121230	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9340	-540	5	-5.47	970773320	101683	54.05	9940	10150	9200	12840	6920	9880	9541.76	0.04	1503	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1040	14.26	2.83	12	0.91	655.00	3298.00	27450	20240930	-65.97	9200	20241023	1.52	27450	-65.97	20240930	9200	1.52	20241023	27450	-65.97	20240930	9200	1.52	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
54	20241023	111223	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9280	-600	5	-6.07	907162820	94895	50.44	9940	10150	9200	12840	6920	9880	9554.19	0.04	1827	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1033	14.17	2.81	12	0.85	655.00	3298.00	27450	20240930	-66.19	9200	20241023	0.87	27450	-66.19	20240930	9200	0.87	20241023	27450	-66.19	20240930	9200	0.87	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
55	20241023	101227	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9490	-390	5	-3.95	644660270	66631	35.42	9940	10150	9300	12840	6920	9880	9670.07	0.04	3420	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1056	14.49	2.88	12	0.60	655.00	3298.00	27450	20240930	-65.43	9300	20241023	2.04	27450	-65.43	20240930	9300	2.04	20241023	27450	-65.43	20240930	9300	2.04	20241023	0.00	N	351870	500	55 억	4665	N	N	N	01	N
56	20241023	091228	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	160	2	1.62	155007580	15482	8.23	9940	10150	9910	12840	6920	9880	10027.25	0.04	-1959	11066	10472	10176	9582	9286	10325	9435	56	2960	500	6910	10	1	11131089	1118	15.33	3.04	12	0.14	655.00	3298.00	27450	20240930	-63.42	9880	20241022	1.62	27450	-63.42	20240930	9880	1.62	20241022	27450	-63.42	20240930	9880	1.62	20241022	0.00	N	351870	500	55 억	4665	N	N	N	01	N
57	20241022	161213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9880	-880	5	-8.18	1842019050	181691	68.28	10770	10770	9880	13980	7540	10760	10138.78	0.03	2360	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1100	15.08	3.00	12	1.63	655.00	3298.00	27450	20240930	-64.01	9880	20241022	0.00	27450	-64.01	20240930	9880	0.00	20241022	27450	-64.01	20240930	9880	0.00	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
58	20241022	151229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9900	-860	5	-7.99	1747401650	172129	64.69	10770	10770	9890	13980	7540	10760	10151.67	0.03	2252	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1102	15.11	3.00	12	1.55	655.00	3298.00	27450	20240930	-63.93	9890	20241022	0.10	27450	-63.93	20240930	9890	0.10	20241022	27450	-63.93	20240930	9890	0.10	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
59	20241022	141228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10050	-710	5	-6.60	1440262680	141274	53.09	10770	10770	9990	13980	7540	10760	10194.79	0.03	5204	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1119	15.34	3.05	12	1.27	655.00	3298.00	27450	20240930	-63.39	9990	20241022	0.60	27450	-63.39	20240930	9990	0.60	20241022	27450	-63.39	20240930	9990	0.60	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
60	20241022	131228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-580	5	-5.39	1280177440	125342	47.10	10770	10770	10000	13980	7540	10760	10213.44	0.03	4772	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1133	15.54	3.09	12	1.13	655.00	3298.00	27450	20240930	-62.91	10000	20241022	1.80	27450	-62.91	20240930	10000	1.80	20241022	27450	-62.91	20240930	10000	1.80	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
61	20241022	121224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10300	-460	5	-4.28	1199806530	117451	44.14	10770	10770	10000	13980	7540	10760	10215.35	0.03	4281	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1147	15.73	3.12	12	1.06	655.00	3298.00	27450	20240930	-62.48	10000	20241022	3.00	27450	-62.48	20240930	10000	3.00	20241022	27450	-62.48	20240930	10000	3.00	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
62	20241022	111220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10020	-740	5	-6.88	1006798610	98523	37.02	10770	10770	10000	13980	7540	10760	10218.88	0.03	4583	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1115	15.30	3.04	12	0.89	655.00	3298.00	27450	20240930	-63.50	10000	20241022	0.20	27450	-63.50	20240930	10000	0.20	20241022	27450	-63.50	20240930	10000	0.20	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
63	20241022	101222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10050	-710	5	-6.60	719734680	69888	26.26	10770	10770	10050	13980	7540	10760	10298.36	0.03	4274	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1119	15.34	3.05	12	0.63	655.00	3298.00	27450	20240930	-63.39	10050	20241022	0.00	27450	-63.39	20240930	10050	0.00	20241022	27450	-63.39	20240930	10050	0.00	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
64	20241022	091221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10450	-310	5	-2.88	173558460	16423	6.17	10770	10770	10350	13980	7540	10760	10567.93	0.03	1313	12100	11430	11080	10410	10060	11255	10235	56	3220	500	7530	10	1	11131089	1163	15.95	3.17	12	0.15	655.00	3298.00	27450	20240930	-61.93	10350	20241022	0.97	27450	-61.93	20240930	10350	0.97	20241022	27450	-61.93	20240930	10350	0.97	20241022	0.00	N	351870	500	55 억	3464	N	N	N	00	N
65	20241021	161208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10760	-790	5	-6.84	2817178090	254707	17.95	11620	11750	10730	15010	8090	11550	11061.52	0.03	1799	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1198	16.43	3.26	12	2.29	655.00	3298.00	27450	20240930	-60.80	10730	20241021	0.28	27450	-60.80	20240930	10730	0.28	20241021	27450	-60.80	20240930	10730	0.28	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
66	20241021	151217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10810	-740	5	-6.41	2693763790	243246	17.14	11620	11750	10730	15010	8090	11550	11074.15	0.03	1833	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1203	16.50	3.28	12	2.19	655.00	3298.00	27450	20240930	-60.62	10730	20241021	0.75	27450	-60.62	20240930	10730	0.75	20241021	27450	-60.62	20240930	10730	0.75	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
67	20241021	141220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10820	-730	5	-6.32	2479502060	223423	15.74	11620	11750	10730	15010	8090	11550	11097.70	0.03	1852	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1204	16.52	3.28	12	2.01	655.00	3298.00	27450	20240930	-60.58	10730	20241021	0.84	27450	-60.58	20240930	10730	0.84	20241021	27450	-60.58	20240930	10730	0.84	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
68	20241021	131216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10810	-740	5	-6.41	2198905090	197395	13.91	11620	11750	10810	15010	8090	11550	11139.52	0.03	3199	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1203	16.50	3.28	12	1.77	655.00	3298.00	27450	20240930	-60.62	10810	20241021	0.00	27450	-60.62	20240930	10810	0.00	20241021	27450	-60.62	20240930	10810	0.00	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
69	20241021	121216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10950	-600	5	-5.19	1964254460	175807	12.39	11620	11750	10870	15010	8090	11550	11172.69	0.03	5214	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1219	16.72	3.32	12	1.58	655.00	3298.00	27450	20240930	-60.11	10870	20241021	0.74	27450	-60.11	20240930	10870	0.74	20241021	27450	-60.11	20240930	10870	0.74	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
70	20241021	111208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11000	-550	5	-4.76	1781123310	159100	11.21	11620	11750	10870	15010	8090	11550	11194.89	0.03	4921	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1224	16.79	3.34	12	1.43	655.00	3298.00	27450	20240930	-59.93	10870	20241021	1.20	27450	-59.93	20240930	10870	1.20	20241021	27450	-59.93	20240930	10870	1.20	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
71	20241021	101214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11010	-540	5	-4.68	1590202360	141764	9.99	11620	11750	10870	15010	8090	11550	11217.14	0.03	4189	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1226	16.81	3.34	12	1.27	655.00	3298.00	27450	20240930	-59.89	10870	20241021	1.29	27450	-59.89	20240930	10870	1.29	20241021	27450	-59.89	20240930	10870	1.29	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
72	20241021	091211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11170	-380	5	-3.29	589907970	51078	3.60	11620	11750	11100	15010	8090	11550	11549.16	0.03	1054	14183	12866	12133	10816	10083	12500	10450	56	3460	500	8080	10	1	11131089	1243	17.05	3.39	12	0.46	655.00	3298.00	27450	20240930	-59.31	11100	20241021	0.63	27450	-59.31	20240930	11100	0.63	20241021	27450	-59.31	20240930	11100	0.63	20241021	0.00	N	351870	500	55 억	2841	N	N	N	00	N
73	20241018	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11550	-1160	5	-9.13	18135533290	1405462	75.52	13090	13450	11400	16520	8900	12710	12905.66	0.09	-7131	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1286	17.63	3.50	12	12.63	655.00	3298.00	27450	20240930	-57.92	11400	20241018	1.32	27450	-57.92	20240930	11400	1.32	20241018	27450	-57.92	20240930	11400	1.32	20241018	0.00	N	351870	500	55 억	9645	N	N	N	00	N
74	20241018	151239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11470	-1240	5	-9.76	17903417540	1385333	74.43	13090	13450	11400	16520	8900	12710	12923.55	0.09	-6886	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1277	17.51	3.48	12	12.45	655.00	3298.00	27450	20240930	-58.21	11400	20241018	0.61	27450	-58.21	20240930	11400	0.61	20241018	27450	-58.21	20240930	11400	0.61	20241018	0.00	N	351870	500	55 억	9645	N	N	N	00	N
75	20241018	141242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11710	-1000	5	-7.87	17366763730	1339065	71.95	13090	13450	11400	16520	8900	12710	12969.32	0.09	-4162	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1303	17.88	3.55	12	12.03	655.00	3298.00	27450	20240930	-57.34	11400	20241018	2.72	27450	-57.34	20240930	11400	2.72	20241018	27450	-57.34	20240930	11400	2.72	20241018	0.00	N	351870	500	55 억	9645	N	N	N	00	N
76	20241018	131225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11600	-1110	5	-8.73	16622594010	1274963	68.50	13090	13450	11510	16520	8900	12710	13037.71	0.09	-5289	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1291	17.71	3.52	12	11.45	655.00	3298.00	27450	20240930	-57.74	11510	20241018	0.78	27450	-57.74	20240930	11510	0.78	20241018	27450	-57.74	20240930	11510	0.78	20241018	0.00	N	351870	500	55 억	9645	N	N	N	00	N
77	20241018	121237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12020	-690	5	-5.43	15474488850	1177420	63.26	13090	13450	12000	16520	8900	12710	13142.71	0.09	-6976	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1338	18.35	3.64	12	10.58	655.00	3298.00	27450	20240930	-56.21	12000	20241018	0.17	27450	-56.21	20240930	12000	0.17	20241018	27450	-56.21	20240930	12000	0.17	20241018	0.00	N	351870	500	55 억	9645	N	N	N	00	N
78	20241018	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12650	-60	5	-0.47	14076856650	1063310	57.13	13090	13450	12610	16520	8900	12710	13238.72	0.09	-7064	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1408	19.31	3.84	12	9.55	655.00	3298.00	27450	20240930	-53.92	12160	20241017	4.03	27450	-53.92	20240930	12160	4.03	20241017	27450	-53.92	20240930	12160	4.03	20241017	0.00	N	351870	500	55 억	9645	N	N	N	00	N
79	20241018	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	460	2	3.62	11197370830	843972	45.35	13090	13450	13020	16520	8900	12710	13267.47	0.09	1014	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1466	20.11	3.99	12	7.58	655.00	3298.00	27450	20240930	-52.02	12160	20241017	8.31	27450	-52.02	20240930	12160	8.31	20241017	27450	-52.02	20240930	12160	8.31	20241017	0.00	N	351870	500	55 억	9645	N	N	N	00	N
80	20241018	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13360	650	2	5.11	4321352800	326365	17.54	13090	13450	13020	16520	8900	12710	13240.88	0.09	453	15196	13952	13056	11812	10916	14575	12435	56	3810	500	8890	10	1	11131089	1487	20.40	4.05	12	2.93	655.00	3298.00	27450	20240930	-51.33	12160	20241017	9.87	27450	-51.33	20240930	12160	9.87	20241017	27450	-51.33	20240930	12160	9.87	20241017	0.00	N	351870	500	55 억	9645	N	N	N	00	N
81	20241017	161214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12710	350	2	2.83	24463854990	1817253	540.56	12250	14300	12160	16060	8660	12360	13462.98	0.18	-10895	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1415	19.40	3.85	12	16.33	655.00	3298.00	27450	20240930	-53.70	12160	20241017	4.52	27450	-53.70	20240930	12160	4.52	20241017	27450	-53.70	20240930	12160	4.52	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
82	20241017	151217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12640	280	2	2.27	23966022810	1777938	528.87	12250	14300	12160	16060	8660	12360	13479.68	0.18	-7515	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1407	19.30	3.83	12	15.97	655.00	3298.00	27450	20240930	-53.95	12160	20241017	3.95	27450	-53.95	20240930	12160	3.95	20241017	27450	-53.95	20240930	12160	3.95	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
83	20241017	141223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12570	210	2	1.70	22401556910	1655420	492.43	12250	14300	12160	16060	8660	12360	13532.25	0.18	-7867	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1399	19.19	3.81	12	14.87	655.00	3298.00	27450	20240930	-54.21	12160	20241017	3.37	27450	-54.21	20240930	12160	3.37	20241017	27450	-54.21	20240930	12160	3.37	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
84	20241017	131215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12570	210	2	1.70	21510120780	1584240	471.25	12250	14300	12160	16060	8660	12360	13577.57	0.18	-2587	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1399	19.19	3.81	12	14.23	655.00	3298.00	27450	20240930	-54.21	12160	20241017	3.37	27450	-54.21	20240930	12160	3.37	20241017	27450	-54.21	20240930	12160	3.37	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
85	20241017	121223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13290	930	2	7.52	20185451240	1481477	440.68	12250	14300	12160	16060	8660	12360	13625.23	0.18	2070	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1479	20.29	4.03	12	13.31	655.00	3298.00	27450	20240930	-51.58	12160	20241017	9.29	27450	-51.58	20240930	12160	9.29	20241017	27450	-51.58	20240930	12160	9.29	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
86	20241017	111220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13900	1540	2	12.46	18903875630	1386422	412.41	12250	14300	12160	16060	8660	12360	13635.01	0.18	6151	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1547	21.22	4.21	12	12.46	655.00	3298.00	27450	20240930	-49.36	12160	20241017	14.31	27450	-49.36	20240930	12160	14.31	20241017	27450	-49.36	20240930	12160	14.31	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
87	20241017	101217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13680	1320	2	10.68	12735601000	940178	279.67	12250	14300	12160	16060	8660	12360	13545.96	0.18	12201	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1523	20.89	4.15	12	8.45	655.00	3298.00	27450	20240930	-50.16	12160	20241017	12.50	27450	-50.16	20240930	12160	12.50	20241017	27450	-50.16	20240930	12160	12.50	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
88	20241017	091209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12310	-50	5	-0.40	330196860	26800	7.97	12250	12470	12160	16060	8660	12360	12320.77	0.18	-656	14000	13180	12770	11950	11540	12975	11745	56	3700	500	8650	10	1	11131089	1370	18.79	3.73	12	0.24	655.00	3298.00	27450	20240930	-55.15	12160	20241017	1.23	27450	-55.15	20240930	12160	1.23	20241017	27450	-55.15	20240930	12160	1.23	20241017	0.00	N	351870	500	55 억	20287	N	N	N	00	N
89	20241016	161202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12360	-1350	5	-9.85	4182833600	323955	95.68	13550	13590	12360	17820	9600	13710	12924.28	0.31	-15707	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1376	18.87	3.75	12	2.91	655.00	3298.00	27450	20240930	-54.97	12360	20241016	0.00	27450	-54.97	20240930	12360	0.00	20241016	27450	-54.97	20240930	12360	0.00	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
90	20241016	151210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12480	-1230	5	-8.97	3785868680	291950	86.23	13550	13590	12450	17820	9600	13710	12967.51	0.31	-15378	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1389	19.05	3.78	12	2.62	655.00	3298.00	27450	20240930	-54.54	12450	20241016	0.24	27450	-54.54	20240930	12450	0.24	20241016	27450	-54.54	20240930	12450	0.24	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
91	20241016	141213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12600	-1110	5	-8.10	3164286420	242434	71.60	13550	13590	12550	17820	9600	13710	13052.14	0.31	-13146	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1403	19.24	3.82	12	2.18	655.00	3298.00	27450	20240930	-54.10	12550	20241016	0.40	27450	-54.10	20240930	12550	0.40	20241016	27450	-54.10	20240930	12550	0.40	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
92	20241016	131206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12920	-790	5	-5.76	2541890750	193641	57.19	13550	13590	12890	17820	9600	13710	13126.80	0.31	-10038	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1438	19.73	3.92	12	1.74	655.00	3298.00	27450	20240930	-52.93	12890	20241016	0.23	27450	-52.93	20240930	12890	0.23	20241016	27450	-52.93	20240930	12890	0.23	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
93	20241016	121206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13070	-640	5	-4.67	2046160540	155361	45.89	13550	13590	12980	17820	9600	13710	13170.34	0.31	-7108	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1455	19.95	3.96	12	1.40	655.00	3298.00	27450	20240930	-52.39	12980	20241016	0.69	27450	-52.39	20240930	12980	0.69	20241016	27450	-52.39	20240930	12980	0.69	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
94	20241016	111204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13060	-650	5	-4.74	1827162190	138588	40.93	13550	13590	12980	17820	9600	13710	13184.11	0.31	-6575	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1454	19.94	3.96	12	1.25	655.00	3298.00	27450	20240930	-52.42	12980	20241016	0.62	27450	-52.42	20240930	12980	0.62	20241016	27450	-52.42	20240930	12980	0.62	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
95	20241016	101204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13060	-650	5	-4.74	1265399440	95507	28.21	13550	13590	12990	17820	9600	13710	13249.26	0.31	-4678	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1454	19.94	3.96	12	0.86	655.00	3298.00	27450	20240930	-52.42	12990	20241016	0.54	27450	-52.42	20240930	12990	0.54	20241016	27450	-52.42	20240930	12990	0.54	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
96	20241016	091208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13380	-330	5	-2.41	341036160	25374	7.49	13550	13590	13290	17820	9600	13710	13440.31	0.31	-903	14923	14316	13903	13296	12883	14110	13090	56	4110	500	9590	10	1	11131089	1489	20.43	4.06	12	0.23	655.00	3298.00	27450	20240930	-51.26	13290	20241016	0.68	27450	-51.26	20240930	13290	0.68	20241016	27450	-51.26	20240930	13290	0.68	20241016	0.00	N	351870	500	55 억	34353	N	N	N	00	N
97	20241015	161158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13710	-680	5	-4.73	4445789980	321160	78.40	14210	14510	13490	18700	10080	14390	13844.17	0.32	-1741	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1526	20.93	4.16	12	2.89	655.00	3298.00	27450	20240930	-50.05	13490	20241015	1.63	27450	-50.05	20240930	13490	1.63	20241015	27450	-50.05	20240930	13490	1.63	20241015	0.00	N	351870	500	55 억	36094	N	N	N	00	N
98	20241015	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13690	-700	5	-4.86	4112361870	296799	72.45	14210	14510	13490	18700	10080	14390	13855.65	0.32	1085	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1524	20.90	4.15	12	2.67	655.00	3298.00	27450	20240930	-50.13	13490	20241015	1.48	27450	-50.13	20240930	13490	1.48	20241015	27450	-50.13	20240930	13490	1.48	20241015	0.00	N	351870	500	55 억	36094	N	N	N	00	N
99	20241015	141208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13570	-820	5	-5.70	3323094100	238990	58.34	14210	14510	13490	18700	10080	14390	13904.67	0.32	-4308	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1510	20.72	4.11	12	2.15	655.00	3298.00	27450	20240930	-50.56	13490	20241015	0.59	27450	-50.56	20240930	13490	0.59	20241015	27450	-50.56	20240930	13490	0.59	20241015	0.00	N	351870	500	55 억	36094	N	N	N	00	N
100	20241015	131204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13570	-820	5	-5.70	2919280470	209148	51.05	14210	14510	13550	18700	10080	14390	13957.89	0.32	-4473	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1510	20.72	4.11	12	1.88	655.00	3298.00	27450	20240930	-50.56	13550	20241015	0.15	27450	-50.56	20240930	13550	0.15	20241015	27450	-50.56	20240930	13550	0.15	20241015	0.00	N	351870	500	55 억	36094	N	N	N	00	N
101	20241015	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-710	5	-4.93	2375651970	169211	41.31	14210	14510	13670	18700	10080	14390	14039.51	0.32	477	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1523	20.89	4.15	12	1.52	655.00	3298.00	27450	20240930	-50.16	13600	20240927	0.59	27450	-50.16	20240930	13600	0.59	20240927	27450	-50.16	20240930	13600	0.59	20240927	0.00	N	351870	500	55 억	36094	N	N	N	00	N
102	20241015	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13730	-660	5	-4.59	2159463710	153445	37.46	14210	14510	13670	18700	10080	14390	14073.13	0.32	328	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1528	20.96	4.16	12	1.38	655.00	3298.00	27450	20240930	-49.98	13600	20240927	0.96	27450	-49.98	20240930	13600	0.96	20240927	27450	-49.98	20240930	13600	0.96	20240927	0.00	N	351870	500	55 억	36094	N	N	N	00	N
103	20241015	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13950	-440	5	-3.06	1530070930	107749	26.30	14210	14510	13880	18700	10080	14390	14200.26	0.32	-352	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1553	21.30	4.23	12	0.97	655.00	3298.00	27450	20240930	-49.18	13600	20240927	2.57	27450	-49.18	20240930	13600	2.57	20240927	27450	-49.18	20240930	13600	2.57	20240927	0.00	N	351870	500	55 억	36094	N	N	N	00	N
104	20241015	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-160	5	-1.11	664364920	46417	11.33	14210	14510	14150	18700	10080	14390	14312.90	0.32	3475	16230	15310	14850	13930	13470	15080	13700	56	4310	500	10070	10	1	11131089	1584	21.73	4.31	12	0.42	655.00	3298.00	27450	20240930	-48.16	13600	20240927	4.63	27450	-48.16	20240930	13600	4.63	20240927	27450	-48.16	20240930	13600	4.63	20240927	0.00	N	351870	500	55 억	36094	N	N	N	00	N
105	20241014	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14390	-1440	5	-9.10	5731365440	383120	52.72	15720	15770	14390	20550	11090	15830	14962.79	0.52	-20930	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1602	21.97	4.36	12	3.44	655.00	3298.00	27450	20240930	-47.58	13600	20240927	5.81	27450	-47.58	20240930	13600	5.81	20240927	27450	-47.58	20240930	13600	5.81	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
106	20241014	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14470	-1360	5	-8.59	5339081530	355918	48.98	15720	15770	14470	20550	11090	15830	15000.76	0.52	-19877	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1611	22.09	4.39	12	3.20	655.00	3298.00	27450	20240930	-47.29	13600	20240927	6.40	27450	-47.29	20240930	13600	6.40	20240927	27450	-47.29	20240930	13600	6.40	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
107	20241014	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	-1210	5	-7.64	4659012830	309172	42.55	15720	15770	14580	20550	11090	15830	15069.20	0.52	-16871	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1627	22.32	4.43	12	2.78	655.00	3298.00	27450	20240930	-46.74	13600	20240927	7.50	27450	-46.74	20240930	13600	7.50	20240927	27450	-46.74	20240930	13600	7.50	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
108	20241014	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14630	-1200	5	-7.58	4295680020	284358	39.13	15720	15770	14600	20550	11090	15830	15106.47	0.52	-14272	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1628	22.34	4.44	12	2.55	655.00	3298.00	27450	20240930	-46.70	13600	20240927	7.57	27450	-46.70	20240930	13600	7.57	20240927	27450	-46.70	20240930	13600	7.57	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
109	20241014	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-1180	5	-7.45	4029518470	266206	36.63	15720	15770	14600	20550	11090	15830	15136.72	0.52	-13461	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1631	22.37	4.44	12	2.39	655.00	3298.00	27450	20240930	-46.63	13600	20240927	7.72	27450	-46.63	20240930	13600	7.72	20240927	27450	-46.63	20240930	13600	7.72	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
110	20241014	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-1030	5	-6.51	3395758360	223196	30.72	15720	15770	14800	20550	11090	15830	15214.11	0.52	-10488	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1647	22.60	4.49	12	2.01	655.00	3298.00	27450	20240930	-46.08	13600	20240927	8.82	27450	-46.08	20240930	13600	8.82	20240927	27450	-46.08	20240930	13600	8.82	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
111	20241014	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-680	5	-4.30	2617105530	171118	23.55	15720	15770	14910	20550	11090	15830	15294.00	0.52	-9142	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1686	23.13	4.59	12	1.54	655.00	3298.00	27450	20240930	-44.81	13600	20240927	11.40	27450	-44.81	20240930	13600	11.40	20240927	27450	-44.81	20240930	13600	11.40	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
112	20241014	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	-270	5	-1.71	599409860	38345	5.28	15720	15770	15510	20550	11090	15830	15631.77	0.52	-1142	18550	17190	16510	15150	14470	16850	14810	56	4720	500	11080	10	1	11131089	1732	23.76	4.72	12	0.34	655.00	3298.00	27450	20240930	-43.32	13600	20240927	14.41	27450	-43.32	20240930	13600	14.41	20240927	27450	-43.32	20240930	13600	14.41	20240927	0.00	N	351870	500	55 억	57339	N	N	N	00	N
113	20241011	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-1320	5	-7.70	11669473460	690983	89.27	17300	17870	15830	22250	12010	17150	16894.65	0.53	-1717	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1762	24.17	4.80	12	6.21	655.00	3298.00	27450	20240930	-42.33	13600	20240927	16.40	27450	-42.33	20240930	13600	16.40	20240927	27450	-42.33	20240930	13600	16.40	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
114	20241011	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	-1000	5	-5.83	10960495100	646450	83.52	17300	17870	16040	22250	12010	17150	16954.85	0.53	843	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1798	24.66	4.90	12	5.81	655.00	3298.00	27450	20240930	-41.17	13600	20240927	18.75	27450	-41.17	20240930	13600	18.75	20240927	27450	-41.17	20240930	13600	18.75	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
115	20241011	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	-970	5	-5.66	10320748110	606798	78.40	17300	17870	16040	22250	12010	17150	17008.50	0.53	-188	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1801	24.70	4.91	12	5.45	655.00	3298.00	27450	20240930	-41.06	13600	20240927	18.97	27450	-41.06	20240930	13600	18.97	20240927	27450	-41.06	20240930	13600	18.97	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
116	20241011	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	-650	5	-3.79	9289539800	543440	70.21	17300	17870	16370	22250	12010	17150	17093.94	0.53	2942	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1837	25.19	5.00	12	4.88	655.00	3298.00	27450	20240930	-39.89	13600	20240927	21.32	27450	-39.89	20240930	13600	21.32	20240927	27450	-39.89	20240930	13600	21.32	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
117	20241011	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-470	5	-2.74	8474782860	494156	63.84	17300	17870	16600	22250	12010	17150	17150.02	0.53	5035	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1857	25.47	5.06	12	4.44	655.00	3298.00	27450	20240930	-39.23	13600	20240927	22.65	27450	-39.23	20240930	13600	22.65	20240927	27450	-39.23	20240930	13600	22.65	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
118	20241011	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-410	5	-2.39	7912993160	460552	59.50	17300	17870	16610	22250	12010	17150	17181.55	0.53	7529	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1863	25.56	5.08	12	4.14	655.00	3298.00	27450	20240930	-39.02	13600	20240927	23.09	27450	-39.02	20240930	13600	23.09	20240927	27450	-39.02	20240930	13600	23.09	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
119	20241011	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	-90	5	-0.52	6719424720	389666	50.34	17300	17870	16800	22250	12010	17150	17244.10	0.53	5269	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1899	26.05	5.17	12	3.50	655.00	3298.00	27450	20240930	-37.85	13600	20240927	25.44	27450	-37.85	20240930	13600	25.44	20240927	27450	-37.85	20240930	13600	25.44	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
120	20241011	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	-260	5	-1.52	2160288170	126440	16.34	17300	17370	16800	22250	12010	17150	17085.39	0.53	-4637	18710	17930	17140	16360	15570	17535	15965	56	5100	500	12000	10	1	11131089	1880	25.79	5.12	12	1.14	655.00	3298.00	27450	20240930	-38.47	13600	20240927	24.19	27450	-38.47	20240930	13600	24.19	20240927	27450	-38.47	20240930	13600	24.19	20240927	0.00	N	351870	500	55 억	58927	N	N	N	00	N
121	20241010	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	-220	5	-1.27	11865648790	692063	45.26	17640	17920	16350	22550	12160	17370	17145.33	0.47	7252	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1909	26.18	5.20	12	6.22	655.00	3298.00	27450	20240930	-37.52	13600	20240927	26.10	27450	-37.52	20240930	13600	26.10	20240927	27450	-37.52	20240930	13600	26.10	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
122	20241010	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17020	-350	5	-2.01	10042136150	585242	38.28	17640	17920	16350	22550	12160	17370	17158.95	0.47	16814	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1895	25.98	5.16	12	5.26	655.00	3298.00	27450	20240930	-38.00	13600	20240927	25.15	27450	-38.00	20240930	13600	25.15	20240927	27450	-38.00	20240930	13600	25.15	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
123	20241010	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16570	-800	5	-4.61	8520844390	493927	32.31	17640	17920	16440	22550	12160	17370	17251.22	0.47	10061	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1844	25.30	5.02	12	4.44	655.00	3298.00	27450	20240930	-39.64	13600	20240927	21.84	27450	-39.64	20240930	13600	21.84	20240927	27450	-39.64	20240930	13600	21.84	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
124	20241010	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-510	5	-2.94	7288043290	419807	27.46	17640	17920	16810	22550	12160	17370	17360.46	0.47	10032	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1877	25.74	5.11	12	3.77	655.00	3298.00	27450	20240930	-38.58	13600	20240927	23.97	27450	-38.58	20240930	13600	23.97	20240927	27450	-38.58	20240930	13600	23.97	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
125	20241010	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16950	-420	5	-2.42	6395829450	367041	24.01	17640	17920	16920	22550	12160	17370	17425.38	0.47	8478	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1887	25.88	5.14	12	3.30	655.00	3298.00	27450	20240930	-38.25	13600	20240927	24.63	27450	-38.25	20240930	13600	24.63	20240927	27450	-38.25	20240930	13600	24.63	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
126	20241010	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17380	10	2	0.06	5081909670	290500	19.00	17640	17920	17240	22550	12160	17370	17493.66	0.47	2430	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1935	26.53	5.27	12	2.61	655.00	3298.00	27450	20240930	-36.68	13600	20240927	27.79	27450	-36.68	20240930	13600	27.79	20240927	27450	-36.68	20240930	13600	27.79	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
127	20241010	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	30	2	0.17	3089034790	176406	11.54	17640	17920	17240	22550	12160	17370	17510.94	0.47	5512	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1937	26.56	5.28	12	1.58	655.00	3298.00	27450	20240930	-36.61	13600	20240927	27.94	27450	-36.61	20240930	13600	27.94	20240927	27450	-36.61	20240930	13600	27.94	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
128	20241010	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	130	2	0.75	1083938950	61420	4.02	17640	17920	17370	22550	12160	17370	17647.98	0.47	1368	20123	18746	17983	16606	15843	18365	16225	56	5180	500	12150	10	1	11131089	1948	26.72	5.31	12	0.55	655.00	3298.00	27450	20240930	-36.25	13600	20240927	28.68	27450	-36.25	20240930	13600	28.68	20240927	27450	-36.25	20240930	13600	28.68	20240927	0.00	N	351870	500	55 억	52767	N	N	N	00	N
129	20241008	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17370	-1130	5	-6.11	27938906930	1502151	54.53	18700	19360	17220	24050	12950	18500	18602.02	0.10	43817	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	1933	26.52	5.27	12	13.50	655.00	3298.00	27450	20240930	-36.72	13600	20240927	27.72	27450	-36.72	20240930	13600	27.72	20240927	27450	-36.72	20240930	13600	27.72	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
130	20241008	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17620	-880	5	-4.76	26734797630	1433305	52.03	18700	19360	17610	24050	12950	18500	18652.55	0.10	39057	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	1961	26.90	5.34	12	12.88	655.00	3298.00	27450	20240930	-35.81	13600	20240927	29.56	27450	-35.81	20240930	13600	29.56	20240927	27450	-35.81	20240930	13600	29.56	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
131	20241008	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18070	-430	5	-2.32	24499679240	1308381	47.49	18700	19360	18010	24050	12950	18500	18725.19	0.10	31870	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2011	27.59	5.48	12	11.75	655.00	3298.00	27450	20240930	-34.17	13600	20240927	32.87	27450	-34.17	20240930	13600	32.87	20240927	27450	-34.17	20240930	13600	32.87	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
132	20241008	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18490	-10	5	-0.05	22186593870	1181854	42.90	18700	19360	18300	24050	12950	18500	18772.70	0.10	26129	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2058	28.23	5.61	12	10.62	655.00	3298.00	27450	20240930	-32.64	13600	20240927	35.96	27450	-32.64	20240930	13600	35.96	20240927	27450	-32.64	20240930	13600	35.96	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
133	20241008	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	200	2	1.08	16660489260	885977	32.16	18700	19360	18300	24050	12950	18500	18804.65	0.10	26761	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2082	28.55	5.67	12	7.96	655.00	3298.00	27450	20240930	-31.88	13600	20240927	37.50	27450	-31.88	20240930	13600	37.50	20240927	27450	-31.88	20240930	13600	37.50	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
134	20241008	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18630	130	2	0.70	14116424970	750152	27.23	18700	19360	18300	24050	12950	18500	18818.09	0.10	23070	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2074	28.44	5.65	12	6.74	655.00	3298.00	27450	20240930	-32.13	13600	20240927	36.99	27450	-32.13	20240930	13600	36.99	20240927	27450	-32.13	20240930	13600	36.99	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
135	20241008	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18590	90	2	0.49	8251730860	439878	15.97	18700	19010	18300	24050	12950	18500	18759.14	0.10	12940	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2069	28.38	5.64	12	3.95	655.00	3298.00	27450	20240930	-32.28	13600	20240927	36.69	27450	-32.28	20240930	13600	36.69	20240927	27450	-32.28	20240930	13600	36.69	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
136	20241008	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18910	410	2	2.22	3794809100	201878	7.33	18700	19010	18300	24050	12950	18500	18797.54	0.10	6927	21500	20000	19100	17600	16700	19550	17150	56	5550	500	12950	10	1	11131089	2105	28.87	5.73	12	1.81	655.00	3298.00	27450	20240930	-31.11	13600	20240927	39.04	27450	-31.11	20240930	13600	39.04	20240927	27450	-31.11	20240930	13600	39.04	20240927	0.00	N	351870	500	55 억	10834	N	N	N	00	N
137	20241007	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	-480	5	-2.53	52846430570	2706915	105.29	18760	20600	18200	24650	13290	18980	19523.75	0.06	2687	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2059	28.24	5.61	12	24.32	655.00	3298.00	27450	20240930	-32.60	13600	20240927	36.03	27450	-32.60	20240930	13600	36.03	20240927	27450	-32.60	20240930	13600	36.03	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
138	20241007	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	-500	5	-2.63	51668342240	2643105	102.81	18760	20600	18200	24650	13290	18980	19548.42	0.06	342	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2057	28.21	5.60	12	23.75	655.00	3298.00	27450	20240930	-32.68	13600	20240927	35.88	27450	-32.68	20240930	13600	35.88	20240927	27450	-32.68	20240930	13600	35.88	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
139	20241007	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18970	-10	5	-0.05	47855448620	2439758	94.90	18760	20600	18570	24650	13290	18980	19614.92	0.06	3869	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2112	28.96	5.75	12	21.92	655.00	3298.00	27450	20240930	-30.89	13600	20240927	39.49	27450	-30.89	20240930	13600	39.49	20240927	27450	-30.89	20240930	13600	39.49	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
140	20241007	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19260	280	2	1.48	45180797340	2298895	89.42	18760	20600	18570	24650	13290	18980	19653.36	0.06	802	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2144	29.40	5.84	12	20.65	655.00	3298.00	27450	20240930	-29.84	13600	20240927	41.62	27450	-29.84	20240930	13600	41.62	20240927	27450	-29.84	20240930	13600	41.62	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
141	20241007	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19710	730	2	3.85	40342132570	2052407	79.83	18760	20600	18570	24650	13290	18980	19656.11	0.06	3460	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2194	30.09	5.98	12	18.44	655.00	3298.00	27450	20240930	-28.20	13600	20240927	44.93	27450	-28.20	20240930	13600	44.93	20240927	27450	-28.20	20240930	13600	44.93	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
142	20241007	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19400	420	2	2.21	24409123130	1255309	48.83	18760	20150	18570	24650	13290	18980	19444.83	0.06	3559	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2159	29.62	5.88	12	11.28	655.00	3298.00	27450	20240930	-29.33	13600	20240927	42.65	27450	-29.33	20240930	13600	42.65	20240927	27450	-29.33	20240930	13600	42.65	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
143	20241007	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19200	220	2	1.16	14498631780	748767	29.12	18760	20150	18570	24650	13290	18980	19363.50	0.06	4327	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2137	29.31	5.82	12	6.73	655.00	3298.00	27450	20240930	-30.05	13600	20240927	41.18	27450	-30.05	20240930	13600	41.18	20240927	27450	-30.05	20240930	13600	41.18	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
144	20241007	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18710	-270	5	-1.42	1914876320	101397	3.94	18760	19200	18600	24650	13290	18980	18884.64	0.06	3870	24340	21660	20320	17640	16300	20990	16970	56	5670	500	13280	10	1	11131089	2083	28.56	5.67	12	0.91	655.00	3298.00	27450	20240930	-31.84	13600	20240927	37.57	27450	-31.84	20240930	13600	37.57	20240927	27450	-31.84	20240930	13600	37.57	20240927	0.00	N	351870	500	55 억	6254	N	N	N	00	N
145	20241004	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18980	-1820	5	-8.75	53610515500	2521525	36.29	21800	23000	18980	27000	14600	20800	21266.33	0.04	2392	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	10	1	11131089	2113	28.98	5.76	12	22.65	655.00	3298.00	27450	20240930	-30.86	13600	20240927	39.56	27450	-30.86	20240930	13600	39.56	20240927	27450	-30.86	20240930	13600	39.56	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
146	20241004	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19280	-1520	5	-7.31	52127500270	2443794	35.17	21800	23000	19100	27000	14600	20800	21330.56	0.04	1172	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	10	1	11131089	2146	29.44	5.85	12	21.95	655.00	3298.00	27450	20240930	-29.76	13600	20240927	41.76	27450	-29.76	20240930	13600	41.76	20240927	27450	-29.76	20240930	13600	41.76	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
147	20241004	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19840	-960	5	-4.62	47785353110	2220079	31.95	21800	23000	19620	27000	14600	20800	21524.17	0.04	-997	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	10	1	11131089	2208	30.29	6.02	12	19.94	655.00	3298.00	27450	20240930	-27.72	13600	20240927	45.88	27450	-27.72	20240930	13600	45.88	20240927	27450	-27.72	20240930	13600	45.88	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
148	20241004	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20350	-450	5	-2.16	42930478500	1976348	28.44	21800	23000	20100	27000	14600	20800	21722.13	0.04	-2817	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	50	1	11131089	2265	31.07	6.17	12	17.76	655.00	3298.00	27450	20240930	-25.87	13600	20240927	49.63	27450	-25.87	20240930	13600	49.63	20240927	27450	-25.87	20240930	13600	49.63	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
149	20241004	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20850	50	2	0.24	40450281000	1854491	26.69	21800	23000	20450	27000	14600	20800	21812.07	0.04	-3294	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	50	1	11131089	2321	31.83	6.32	12	16.66	655.00	3298.00	27450	20240930	-24.04	13600	20240927	53.31	27450	-24.04	20240930	13600	53.31	20240927	27450	-24.04	20240930	13600	53.31	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
150	20241004	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20700	-100	5	-0.48	39165988550	1792846	25.80	21800	23000	20450	27000	14600	20800	21845.71	0.04	-2973	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	50	1	11131089	2304	31.60	6.28	12	16.11	655.00	3298.00	27450	20240930	-24.59	13600	20240927	52.21	27450	-24.59	20240930	13600	52.21	20240927	27450	-24.59	20240930	13600	52.21	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
151	20241004	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21400	600	2	2.88	34067660450	1548337	22.28	21800	23000	20950	27000	14600	20800	22002.74	0.04	-2075	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	50	1	11131089	2382	32.67	6.49	12	13.91	655.00	3298.00	27450	20240930	-22.04	13600	20240927	57.35	27450	-22.04	20240930	13600	57.35	20240927	27450	-22.04	20240930	13600	57.35	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
152	20241004	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21850	1050	2	5.05	9635996700	442086	6.36	21800	22400	21250	27000	14600	20800	21796.66	0.04	3999	28133	24466	22183	18516	16233	26300	20350	56	6200	500	14560	50	1	11131089	2432	33.36	6.63	12	3.97	655.00	3298.00	27450	20240930	-20.40	13600	20240927	60.66	27450	-20.40	20240930	13600	60.66	20240927	27450	-20.40	20240930	13600	60.66	20240927	0.00	N	351870	500	55 억	3925	N	N	N	00	N
153	20241002	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	-1300	5	-5.88	156830045480	6763456	50.56	20450	25850	19900	28700	15500	22100	23198.37	0.03	-318	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2315	31.76	6.31	12	60.76	655.00	3298.00	27450	20240930	-24.23	13600	20240927	52.94	27450	-24.23	20240930	13600	52.94	20240927	27450	-24.23	20240930	13600	52.94	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
154	20241002	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20350	-1750	5	-7.92	154085993480	6630156	49.56	20450	25850	19900	28700	15500	22100	23240.23	0.03	133	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2265	31.07	6.17	12	59.56	655.00	3298.00	27450	20240930	-25.87	13600	20240927	49.63	27450	-25.87	20240930	13600	49.63	20240927	27450	-25.87	20240930	13600	49.63	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
155	20241002	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	-1300	5	-5.88	145919513850	6228110	46.56	20450	25850	20400	28700	15500	22100	23429.25	0.03	-173	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2315	31.76	6.31	12	55.95	655.00	3298.00	27450	20240930	-24.23	13600	20240927	52.94	27450	-24.23	20240930	13600	52.94	20240927	27450	-24.23	20240930	13600	52.94	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
156	20241002	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22600	500	2	2.26	133603779400	5654790	42.27	20450	25850	20400	28700	15500	22100	23626.74	0.03	5130	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2516	34.50	6.85	12	50.80	655.00	3298.00	27450	20240930	-17.67	13600	20240927	66.18	27450	-17.67	20240930	13600	66.18	20240927	27450	-17.67	20240930	13600	66.18	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
157	20241002	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23150	1050	2	4.75	123311191100	5207699	38.93	20450	25850	20400	28700	15500	22100	23678.73	0.03	13842	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2577	35.34	7.02	12	46.79	655.00	3298.00	27450	20240930	-15.66	13600	20240927	70.22	27450	-15.66	20240930	13600	70.22	20240927	27450	-15.66	20240930	13600	70.22	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
158	20241002	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23200	1100	2	4.98	109459257050	4601696	34.40	20450	25850	20400	28700	15500	22100	23786.84	0.03	13525	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2582	35.42	7.03	12	41.34	655.00	3298.00	27450	20240930	-15.48	13600	20240927	70.59	27450	-15.48	20240930	13600	70.59	20240927	27450	-15.48	20240930	13600	70.59	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
159	20241002	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24000	1900	2	8.60	85154825950	3560419	26.62	20450	25850	20400	28700	15500	22100	23917.25	0.03	264	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2671	36.64	7.28	12	31.99	655.00	3298.00	27450	20240930	-12.57	13600	20240927	76.47	27450	-12.57	20240930	13600	76.47	20240927	27450	-12.57	20240930	13600	76.47	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N
160	20241002	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22950	850	2	3.85	11586565500	522184	3.90	20450	23250	20400	28700	15500	22100	22188.72	0.03	7197	31153	26626	22923	18396	14693	24775	16545	56	6600	500	15470	50	1	11131089	2555	35.04	6.96	12	4.69	655.00	3298.00	27450	20240930	-16.39	13600	20240927	68.75	27450	-16.39	20240930	13600	68.75	20240927	27450	-16.39	20240930	13600	68.75	20240927	0.03	N	351870	500	55 억	3421	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History