KissMeData/389030/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	10	2	0.66	66228716	44545	289.67	1508	1518	1463	1960	1056	1508	1486.76	1.16	-4948	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	506	-5.16	1.47	12	0.13	-294.00	1036.00	3525	20231106	-56.94	1209	20240805	25.56	2765	-45.10	20240112	1209	25.56	20240805	3525	-56.94	20231106	1209	25.56	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
3	20241031	151405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-1	5	-0.07	59934962	40392	262.66	1508	1518	1463	1960	1056	1508	1483.83	1.16	-4394	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	503	-5.13	1.45	12	0.12	-294.00	1036.00	3525	20231106	-57.25	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	3525	-57.25	20231106	1209	24.65	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
4	20241031	141402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-2	5	-0.13	57184452	38560	250.75	1508	1518	1463	1960	1056	1508	1483.00	1.16	-4691	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	502	-5.12	1.45	12	0.12	-294.00	1036.00	3525	20231106	-57.28	1209	20240805	24.57	2765	-45.53	20240112	1209	24.57	20240805	3525	-57.28	20231106	1209	24.57	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
5	20241031	131404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	9	2	0.60	42241908	28575	185.82	1508	1518	1463	1960	1056	1508	1478.28	1.16	-2332	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	506	-5.16	1.46	12	0.09	-294.00	1036.00	3525	20231106	-56.96	1209	20240805	25.48	2765	-45.14	20240112	1209	25.48	20240805	3525	-56.96	20231106	1209	25.48	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
6	20241031	121359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-28	5	-1.86	34442323	23346	151.81	1508	1508	1463	1960	1056	1508	1475.30	1.16	-1544	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	494	-5.03	1.43	12	0.07	-294.00	1036.00	3525	20231106	-58.01	1209	20240805	22.42	2765	-46.47	20240112	1209	22.42	20240805	3525	-58.01	20231106	1209	22.42	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
7	20241031	111359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-36	5	-2.39	28450566	19279	125.37	1508	1508	1463	1960	1056	1508	1475.73	1.16	-1428	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	491	-5.01	1.42	12	0.06	-294.00	1036.00	3525	20231106	-58.24	1209	20240805	21.75	2765	-46.76	20240112	1209	21.75	20240805	3525	-58.24	20231106	1209	21.75	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
8	20241031	101401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-22	5	-1.46	9766935	6600	42.92	1508	1508	1463	1960	1056	1508	1479.84	1.16	-3302	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	496	-5.05	1.43	12	0.02	-294.00	1036.00	3525	20231106	-57.84	1209	20240805	22.91	2765	-46.26	20240112	1209	22.91	20240805	3525	-57.84	20231106	1209	22.91	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
9	20241031	091359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	-21	5	-1.39	3702653	2501	16.26	1508	1508	1472	1960	1056	1508	1480.47	1.16	-1458	1539	1523	1501	1485	1463	1531	1493	167	452	500	990	1	1	33351845	496	-5.06	1.44	12	0.01	-294.00	1036.00	3525	20231106	-57.82	1209	20240805	22.99	2765	-46.22	20240112	1209	22.99	20240805	3525	-57.82	20231106	1209	22.99	20240805	0.57	N	389030	500	166 억	386882	N	N	0	N	N
10	20241030	161354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	10	2	0.67	22992334	15363	46.14	1498	1517	1479	1947	1049	1498	1496.60	1.16	153	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	503	-5.13	1.46	12	0.05	-294.00	1036.00	3525	20231106	-57.22	1209	20240805	24.73	2765	-45.46	20240112	1209	24.73	20240805	3525	-57.22	20231106	1209	24.73	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
11	20241030	151429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	10	2	0.67	19844048	13267	39.85	1498	1517	1479	1947	1049	1498	1495.74	1.16	893	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	503	-5.13	1.46	12	0.04	-294.00	1036.00	3525	20231106	-57.22	1209	20240805	24.73	2765	-45.46	20240112	1209	24.73	20240805	3525	-57.22	20231106	1209	24.73	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
12	20241030	141403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	19	2	1.27	12394030	8301	24.93	1498	1517	1479	1947	1049	1498	1493.08	1.16	82	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	506	-5.16	1.46	12	0.02	-294.00	1036.00	3525	20231106	-56.96	1209	20240805	25.48	2765	-45.14	20240112	1209	25.48	20240805	3525	-56.96	20231106	1209	25.48	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
13	20241030	131410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	0	3	0.00	9548673	6406	19.24	1498	1499	1479	1947	1049	1498	1490.58	1.16	381	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.02	-294.00	1036.00	3525	20231106	-57.50	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	3525	-57.50	20231106	1209	23.90	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
14	20241030	121428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-4	5	-0.27	6396436	4288	12.88	1498	1499	1479	1947	1049	1498	1491.71	1.16	-1001	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	498	-5.08	1.44	12	0.01	-294.00	1036.00	3525	20231106	-57.62	1209	20240805	23.57	2765	-45.97	20240112	1209	23.57	20240805	3525	-57.62	20231106	1209	23.57	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
15	20241030	111405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	1	2	0.07	5108026	3421	10.27	1498	1499	1479	1947	1049	1498	1493.14	1.16	-1008	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.01	-294.00	1036.00	3525	20231106	-57.48	1209	20240805	23.99	2765	-45.79	20240112	1209	23.99	20240805	3525	-57.48	20231106	1209	23.99	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
16	20241030	101355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	0	3	0.00	4579231	3068	9.21	1498	1499	1479	1947	1049	1498	1492.58	1.16	-956	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.01	-294.00	1036.00	3525	20231106	-57.50	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	3525	-57.50	20231106	1209	23.90	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
17	20241030	091403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	-2	5	-0.13	44910	30	0.09	1498	1498	1496	1947	1049	1498	1497.00	1.16	-21	1543	1520	1495	1472	1447	1508	1460	167	449	500	980	1	1	33351845	499	-5.09	1.44	12	0.00	-294.00	1036.00	3525	20231106	-57.56	1209	20240805	23.74	2765	-45.90	20240112	1209	23.74	20240805	3525	-57.56	20231106	1209	23.74	20240805	0.57	N	389030	500	166 억	386729	N	N	0	N	N
18	20241029	161310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	1	2	0.07	49300729	33294	8.96	1500	1518	1470	1946	1048	1497	1480.77	1.19	-9653	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.10	-294.00	1036.00	3535	20231020	-57.62	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	3525	-57.50	20231106	1209	23.90	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
19	20241029	151331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	1	2	0.07	48070983	32473	8.74	1500	1518	1470	1946	1048	1497	1480.34	1.19	-9156	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.10	-294.00	1036.00	3535	20231020	-57.62	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	3525	-57.50	20231106	1209	23.90	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
20	20241029	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-8	5	-0.53	41374527	27956	7.53	1500	1518	1470	1946	1048	1497	1479.99	1.19	-10588	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	497	-5.06	1.44	12	0.08	-294.00	1036.00	3535	20231020	-57.88	1209	20240805	23.16	2765	-46.15	20240112	1209	23.16	20240805	3525	-57.76	20231106	1209	23.16	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
21	20241029	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-21	5	-1.40	37975256	25665	6.91	1500	1518	1470	1946	1048	1497	1479.65	1.19	-8645	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	492	-5.02	1.42	12	0.08	-294.00	1036.00	3535	20231020	-58.25	1209	20240805	22.08	2765	-46.62	20240112	1209	22.08	20240805	3525	-58.13	20231106	1209	22.08	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
22	20241029	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-18	5	-1.20	37061776	25046	6.74	1500	1518	1470	1946	1048	1497	1479.75	1.19	-8513	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	493	-5.03	1.43	12	0.08	-294.00	1036.00	3535	20231020	-58.16	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	3525	-58.04	20231106	1209	22.33	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
23	20241029	111343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-25	5	-1.67	31187746	21061	5.67	1500	1518	1470	1946	1048	1497	1480.83	1.19	-8522	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	491	-5.01	1.42	12	0.06	-294.00	1036.00	3535	20231020	-58.36	1209	20240805	21.75	2765	-46.76	20240112	1209	21.75	20240805	3525	-58.24	20231106	1209	21.75	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
24	20241029	101317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-18	5	-1.20	17443625	11735	3.16	1500	1518	1470	1946	1048	1497	1486.46	1.19	-3900	1745	1621	1535	1411	1325	1578	1368	167	449	500	980	1	1	33351845	493	-5.03	1.43	12	0.04	-294.00	1036.00	3535	20231020	-58.16	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	3525	-58.04	20231106	1209	22.33	20240805	0.65	N	389030	500	166 억	396279	N	N	0	N	N
25	20241028	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-21	5	-1.38	572024817	371350	363.07	1514	1659	1449	1973	1063	1518	1540.44	0.97	72690	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	499	-5.09	1.44	12	1.11	-294.00	1036.00	3800	20231019	-60.61	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	3525	-57.53	20231106	1209	23.82	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
26	20241028	151315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-21	5	-1.38	554022514	359364	351.35	1514	1659	1449	1973	1063	1518	1541.68	0.97	79066	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	499	-5.09	1.44	12	1.08	-294.00	1036.00	3800	20231019	-60.61	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	3525	-57.53	20231106	1209	23.82	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
27	20241028	141318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-17	5	-1.12	451418108	289471	283.02	1514	1659	1470	1973	1063	1518	1559.46	0.97	54919	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	501	-5.11	1.45	12	0.87	-294.00	1036.00	3800	20231019	-60.50	1209	20240805	24.15	2765	-45.71	20240112	1209	24.15	20240805	3525	-57.42	20231106	1209	24.15	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
28	20241028	131311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1562	44	2	2.90	267138045	166931	163.21	1514	1659	1512	1973	1063	1518	1600.29	0.97	-15707	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	521	-5.31	1.51	12	0.50	-294.00	1036.00	3800	20231019	-58.89	1209	20240805	29.20	2765	-43.51	20240112	1209	29.20	20240805	3525	-55.69	20231106	1209	29.20	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
29	20241028	121312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	40	2	2.64	252309276	157403	153.89	1514	1659	1512	1973	1063	1518	1602.95	0.97	-18754	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	520	-5.30	1.50	12	0.47	-294.00	1036.00	3800	20231019	-59.00	1209	20240805	28.87	2765	-43.65	20240112	1209	28.87	20240805	3525	-55.80	20231106	1209	28.87	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
30	20241028	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	46	2	3.03	248492081	154962	151.51	1514	1659	1512	1973	1063	1518	1603.57	0.97	-19566	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	522	-5.32	1.51	12	0.46	-294.00	1036.00	3800	20231019	-58.84	1209	20240805	29.36	2765	-43.44	20240112	1209	29.36	20240805	3525	-55.63	20231106	1209	29.36	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
31	20241028	101257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	63	2	4.15	209823033	130373	127.47	1514	1659	1512	1973	1063	1518	1609.41	0.97	-17451	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	527	-5.38	1.53	12	0.39	-294.00	1036.00	3800	20231019	-58.39	1209	20240805	30.77	2765	-42.82	20240112	1209	30.77	20240805	3525	-55.15	20231106	1209	30.77	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
32	20241028	091307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	11	2	0.72	3788952	2488	2.43	1514	1531	1512	1973	1063	1518	1522.89	0.97	504	1576	1546	1488	1458	1400	1562	1474	167	455	500	1000	1	1	33351845	510	-5.20	1.48	12	0.01	-294.00	1036.00	3800	20231019	-59.76	1209	20240805	26.47	2765	-44.70	20240112	1209	26.47	20240805	3525	-56.62	20231106	1209	26.47	20240805	0.65	N	389030	500	166 억	323093	N	N	0	N	N
33	20241025	161310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	48	2	3.27	149388129	102006	119.73	1470	1518	1430	1911	1029	1470	1464.28	0.98	-3000	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	506	-5.16	1.47	12	0.31	-294.00	1036.00	4055	20231018	-62.56	1209	20240805	25.56	2765	-45.10	20240112	1209	25.56	20240805	3525	-56.94	20231106	1209	25.56	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
34	20241025	151314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	40	2	2.72	141124199	96552	113.33	1470	1510	1430	1911	1029	1470	1461.64	0.98	-2623	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	504	-5.14	1.46	12	0.29	-294.00	1036.00	4055	20231018	-62.76	1209	20240805	24.90	2765	-45.39	20240112	1209	24.90	20240805	3525	-57.16	20231106	1209	24.90	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
35	20241025	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1451	-19	5	-1.29	72760449	50129	58.84	1470	1499	1430	1911	1029	1470	1451.46	0.98	-11637	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	484	-4.94	1.40	12	0.15	-294.00	1036.00	4055	20231018	-64.22	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	3525	-58.84	20231106	1209	20.02	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
36	20241025	131312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1451	-19	5	-1.29	68034104	46887	55.03	1470	1499	1430	1911	1029	1470	1451.02	0.98	-11436	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	484	-4.94	1.40	12	0.14	-294.00	1036.00	4055	20231018	-64.22	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	3525	-58.84	20231106	1209	20.02	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
37	20241025	121315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-24	5	-1.63	49561276	34149	40.08	1470	1499	1430	1911	1029	1470	1451.32	0.98	-11315	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	482	-4.92	1.40	12	0.10	-294.00	1036.00	4055	20231018	-64.34	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	3525	-58.98	20231106	1209	19.60	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
38	20241025	111309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-36	5	-2.45	47500556	32722	38.41	1470	1499	1430	1911	1029	1470	1451.64	0.98	-10497	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	478	-4.88	1.38	12	0.10	-294.00	1036.00	4055	20231018	-64.64	1209	20240805	18.61	2765	-48.14	20240112	1209	18.61	20240805	3525	-59.32	20231106	1209	18.61	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
39	20241025	101310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	-21	5	-1.43	30287904	20777	24.39	1470	1499	1438	1911	1029	1470	1457.76	0.98	-6513	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	483	-4.93	1.40	12	0.06	-294.00	1036.00	4055	20231018	-64.27	1209	20240805	19.85	2765	-47.59	20240112	1209	19.85	20240805	3525	-58.89	20231106	1209	19.85	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
40	20241025	091312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	15	2	1.02	7606247	5171	6.07	1470	1499	1470	1911	1029	1470	1470.94	0.98	-4606	1556	1513	1487	1444	1418	1500	1431	167	441	500	970	1	1	33351845	495	-5.05	1.43	12	0.02	-294.00	1036.00	4055	20231018	-63.38	1209	20240805	22.83	2765	-46.29	20240112	1209	22.83	20240805	3525	-57.87	20231106	1209	22.83	20240805	0.64	N	389030	500	166 억	325931	N	N	0	N	N
41	20241024	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	0	3	0.00	126800625	85197	75.61	1499	1530	1461	1911	1029	1470	1488.32	1.00	-6551	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	490	-5.00	1.42	12	0.26	-294.00	1036.00	4230	20231017	-65.25	1209	20240805	21.59	2765	-46.84	20240112	1209	21.59	20240805	3525	-58.30	20231106	1209	21.59	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
42	20241024	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	2	2	0.14	124620247	83714	74.29	1499	1530	1461	1911	1029	1470	1488.64	1.00	-5640	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	491	-5.01	1.42	12	0.25	-294.00	1036.00	4230	20231017	-65.20	1209	20240805	21.75	2765	-46.76	20240112	1209	21.75	20240805	3525	-58.24	20231106	1209	21.75	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
43	20241024	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	3	2	0.20	114736637	76981	68.31	1499	1530	1464	1911	1029	1470	1490.45	1.00	-6756	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	491	-5.01	1.42	12	0.23	-294.00	1036.00	4230	20231017	-65.18	1209	20240805	21.84	2765	-46.73	20240112	1209	21.84	20240805	3525	-58.21	20231106	1209	21.84	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
44	20241024	131255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	8	2	0.54	101692842	68137	60.47	1499	1530	1464	1911	1029	1470	1492.48	1.00	-5967	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	493	-5.03	1.43	12	0.20	-294.00	1036.00	4230	20231017	-65.06	1209	20240805	22.25	2765	-46.55	20240112	1209	22.25	20240805	3525	-58.07	20231106	1209	22.25	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
45	20241024	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	4	2	0.27	89243518	59685	52.97	1499	1530	1464	1911	1029	1470	1495.24	1.00	-3918	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	492	-5.01	1.42	12	0.18	-294.00	1036.00	4230	20231017	-65.15	1209	20240805	21.92	2765	-46.69	20240112	1209	21.92	20240805	3525	-58.18	20231106	1209	21.92	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
46	20241024	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	37	2	2.52	76905956	51351	45.57	1499	1530	1464	1911	1029	1470	1497.65	1.00	-4356	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	503	-5.13	1.45	12	0.15	-294.00	1036.00	4230	20231017	-64.37	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	3525	-57.25	20231106	1209	24.65	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
47	20241024	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	41	2	2.79	67289703	44955	39.89	1499	1530	1464	1911	1029	1470	1496.82	1.00	-4606	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	504	-5.14	1.46	12	0.13	-294.00	1036.00	4230	20231017	-64.28	1209	20240805	24.98	2765	-45.35	20240112	1209	24.98	20240805	3525	-57.13	20231106	1209	24.98	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
48	20241024	091343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	8	2	0.54	52678840	35155	31.20	1499	1530	1469	1911	1029	1470	1498.47	1.00	-1798	1568	1518	1494	1444	1420	1507	1433	167	441	500	970	1	1	33351845	493	-5.03	1.43	12	0.11	-294.00	1036.00	4230	20231017	-65.06	1209	20240805	22.25	2765	-46.55	20240112	1209	22.25	20240805	3525	-58.07	20231106	1209	22.25	20240805	0.64	N	389030	500	166 억	332434	N	N	0	N	N
49	20241023	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-44	5	-2.91	168098277	112606	314.49	1530	1544	1470	1968	1060	1514	1492.80	1.09	-31259	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	490	-5.00	1.42	12	0.34	-294.00	1036.00	4230	20231017	-65.25	1209	20240805	21.59	2765	-46.84	20240112	1209	21.59	20240805	3525	-58.30	20231106	1209	21.59	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
50	20241023	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	-33	5	-2.18	160022214	107124	299.18	1530	1544	1470	1968	1060	1514	1493.80	1.09	-28816	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	494	-5.04	1.43	12	0.32	-294.00	1036.00	4230	20231017	-64.99	1209	20240805	22.50	2765	-46.44	20240112	1209	22.50	20240805	3525	-57.99	20231106	1209	22.50	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
51	20241023	141323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-20	5	-1.32	151698401	101503	283.48	1530	1544	1470	1968	1060	1514	1494.52	1.09	-29685	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	498	-5.08	1.44	12	0.30	-294.00	1036.00	4230	20231017	-64.68	1209	20240805	23.57	2765	-45.97	20240112	1209	23.57	20240805	3525	-57.62	20231106	1209	23.57	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
52	20241023	131304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	-33	5	-2.18	142574828	95343	266.28	1530	1544	1470	1968	1060	1514	1495.39	1.09	-31609	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	494	-5.04	1.43	12	0.29	-294.00	1036.00	4230	20231017	-64.99	1209	20240805	22.50	2765	-46.44	20240112	1209	22.50	20240805	3525	-57.99	20231106	1209	22.50	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
53	20241023	121259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	-43	5	-2.84	62123688	41655	116.34	1530	1544	1470	1968	1060	1514	1491.39	1.09	-2416	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	491	-5.00	1.42	12	0.12	-294.00	1036.00	4230	20231017	-65.22	1209	20240805	21.67	2765	-46.80	20240112	1209	21.67	20240805	3525	-58.27	20231106	1209	21.67	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
54	20241023	111253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-25	5	-1.65	42110559	28094	78.46	1530	1544	1470	1968	1060	1514	1498.92	1.09	-5117	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	497	-5.06	1.44	12	0.08	-294.00	1036.00	4230	20231017	-64.80	1209	20240805	23.16	2765	-46.15	20240112	1209	23.16	20240805	3525	-57.76	20231106	1209	23.16	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
55	20241023	101257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-10	5	-0.66	29005474	19241	53.74	1530	1544	1471	1968	1060	1514	1507.48	1.09	-3628	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	502	-5.12	1.45	12	0.06	-294.00	1036.00	4230	20231017	-64.44	1209	20240805	24.40	2765	-45.61	20240112	1209	24.40	20240805	3525	-57.33	20231106	1209	24.40	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
56	20241023	091258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	2	2	0.13	10888869	7136	19.93	1530	1544	1503	1968	1060	1514	1525.91	1.09	139	1565	1539	1495	1469	1425	1517	1447	167	454	500	990	1	1	33351845	506	-5.16	1.46	12	0.02	-294.00	1036.00	4230	20231017	-64.16	1209	20240805	25.39	2765	-45.17	20240112	1209	25.39	20240805	3525	-56.99	20231106	1209	25.39	20240805	0.64	N	389030	500	166 억	363340	N	N	0	N	N
57	20241022	161242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-7	5	-0.46	52648393	35799	41.52	1521	1521	1451	1977	1065	1521	1470.67	1.13	-12704	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	505	-5.15	1.46	12	0.11	-294.00	1036.00	4370	20231013	-65.35	1209	20240805	25.23	2765	-45.24	20240112	1209	25.23	20240805	3525	-57.05	20231106	1209	25.23	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
58	20241022	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-60	5	-3.94	45197037	30772	35.69	1521	1521	1451	1977	1065	1521	1468.77	1.13	-8893	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	487	-4.97	1.41	12	0.09	-294.00	1036.00	4370	20231013	-66.57	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	3525	-58.55	20231106	1209	20.84	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
59	20241022	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-46	5	-3.02	33644512	22886	26.54	1521	1521	1451	1977	1065	1521	1470.09	1.13	-4804	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	492	-5.02	1.42	12	0.07	-294.00	1036.00	4370	20231013	-66.25	1209	20240805	22.00	2765	-46.65	20240112	1209	22.00	20240805	3525	-58.16	20231106	1209	22.00	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
60	20241022	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-56	5	-3.68	33121458	22529	26.13	1521	1521	1451	1977	1065	1521	1470.17	1.13	-4769	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	489	-4.98	1.41	12	0.07	-294.00	1036.00	4370	20231013	-66.48	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	3525	-58.44	20231106	1209	21.17	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
61	20241022	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-30	5	-1.97	26912142	18330	21.26	1521	1521	1451	1977	1065	1521	1468.20	1.13	-1311	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	497	-5.07	1.44	12	0.05	-294.00	1036.00	4370	20231013	-65.88	1209	20240805	23.33	2765	-46.08	20240112	1209	23.33	20240805	3525	-57.70	20231106	1209	23.33	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
62	20241022	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1488	-33	5	-2.17	24083022	16428	19.05	1521	1521	1451	1977	1065	1521	1465.97	1.13	-280	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	496	-5.06	1.44	12	0.05	-294.00	1036.00	4370	20231013	-65.95	1209	20240805	23.08	2765	-46.18	20240112	1209	23.08	20240805	3525	-57.79	20231106	1209	23.08	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
63	20241022	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-56	5	-3.68	17366018	11876	13.77	1521	1521	1451	1977	1065	1521	1462.28	1.13	-680	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	489	-4.98	1.41	12	0.04	-294.00	1036.00	4370	20231013	-66.48	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	3525	-58.44	20231106	1209	21.17	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
64	20241022	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-61	5	-4.01	15400018	10542	12.23	1521	1521	1451	1977	1065	1521	1460.83	1.13	519	1612	1566	1483	1437	1354	1589	1460	167	456	500	1000	1	1	33351845	487	-4.97	1.41	12	0.03	-294.00	1036.00	4370	20231013	-66.59	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	3525	-58.58	20231106	1209	20.76	20240805	0.63	N	389030	500	166 억	375851	N	N	0	N	N
65	20241021	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	28	2	1.88	126405583	86151	294.35	1476	1529	1400	1940	1046	1493	1467.26	1.13	-1403	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	507	-5.17	1.47	12	0.26	-294.00	1036.00	4535	20231012	-66.46	1209	20240805	25.81	2765	-44.99	20240112	1209	25.81	20240805	3525	-56.85	20231106	1209	25.81	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
66	20241021	151247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	29	2	1.94	122236439	83413	285.00	1476	1529	1400	1940	1046	1493	1465.44	1.13	-721	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	508	-5.18	1.47	12	0.25	-294.00	1036.00	4535	20231012	-66.44	1209	20240805	25.89	2765	-44.95	20240112	1209	25.89	20240805	3525	-56.82	20231106	1209	25.89	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
67	20241021	141249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-14	5	-0.94	70941643	49185	168.05	1476	1490	1400	1940	1046	1493	1442.34	1.13	1137	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	493	-5.03	1.43	12	0.15	-294.00	1036.00	4535	20231012	-67.39	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	3525	-58.04	20231106	1209	22.33	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
68	20241021	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-13	5	-0.87	68960937	47840	163.45	1476	1490	1400	1940	1046	1493	1441.49	1.13	1432	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	494	-5.03	1.43	12	0.14	-294.00	1036.00	4535	20231012	-67.36	1209	20240805	22.42	2765	-46.47	20240112	1209	22.42	20240805	3525	-58.01	20231106	1209	22.42	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
69	20241021	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-15	5	-1.00	68114817	47268	161.50	1476	1490	1400	1940	1046	1493	1441.03	1.13	1561	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	493	-5.03	1.43	12	0.14	-294.00	1036.00	4535	20231012	-67.41	1209	20240805	22.25	2765	-46.55	20240112	1209	22.25	20240805	3525	-58.07	20231106	1209	22.25	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
70	20241021	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-32	5	-2.14	66626842	46253	158.03	1476	1490	1400	1940	1046	1493	1440.49	1.13	1716	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	487	-4.97	1.41	12	0.14	-294.00	1036.00	4535	20231012	-67.78	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	3525	-58.55	20231106	1209	20.84	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
71	20241021	101244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-47	5	-3.15	56816232	39474	134.87	1476	1490	1400	1940	1046	1493	1439.33	1.13	63	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	482	-4.92	1.40	12	0.12	-294.00	1036.00	4535	20231012	-68.11	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	3525	-58.98	20231106	1209	19.60	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
72	20241021	091241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-17	5	-1.14	2333386	1581	5.40	1476	1490	1475	1940	1046	1493	1475.89	1.13	172	1549	1520	1500	1471	1451	1511	1462	167	447	500	980	1	1	33351845	492	-5.02	1.42	12	0.00	-294.00	1036.00	4535	20231012	-67.45	1209	20240805	22.08	2765	-46.62	20240112	1209	22.08	20240805	3525	-58.13	20231106	1209	22.08	20240805	0.62	N	389030	500	166 억	376820	N	N	0	N	N
73	20241018	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-10	5	-0.67	43612450	29153	26.31	1503	1529	1480	1953	1053	1503	1495.99	1.15	-5355	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	498	-5.08	1.44	12	0.09	-294.00	1036.00	4545	20231011	-67.15	1209	20240805	23.49	2765	-46.00	20240112	1209	23.49	20240805	4055	-63.18	20231018	1209	23.49	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
74	20241018	151311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-9	5	-0.60	41473994	27722	25.02	1503	1529	1480	1953	1053	1503	1496.07	1.15	-4962	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	498	-5.08	1.44	12	0.08	-294.00	1036.00	4545	20231011	-67.13	1209	20240805	23.57	2765	-45.97	20240112	1209	23.57	20240805	4055	-63.16	20231018	1209	23.57	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
75	20241018	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-3	5	-0.20	30844006	20581	18.57	1503	1529	1480	1953	1053	1503	1498.66	1.15	-4936	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	500	-5.10	1.45	12	0.06	-294.00	1036.00	4545	20231011	-67.00	1209	20240805	24.07	2765	-45.75	20240112	1209	24.07	20240805	4055	-63.01	20231018	1209	24.07	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
76	20241018	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-14	5	-0.93	26925803	17952	16.20	1503	1529	1480	1953	1053	1503	1499.88	1.15	-4140	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	497	-5.06	1.44	12	0.05	-294.00	1036.00	4545	20231011	-67.24	1209	20240805	23.16	2765	-46.15	20240112	1209	23.16	20240805	4055	-63.28	20231018	1209	23.16	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
77	20241018	121306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-11	5	-0.73	25713164	17138	15.46	1503	1529	1480	1953	1053	1503	1500.36	1.15	-4378	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	498	-5.07	1.44	12	0.05	-294.00	1036.00	4545	20231011	-67.17	1209	20240805	23.41	2765	-46.04	20240112	1209	23.41	20240805	4055	-63.21	20231018	1209	23.41	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
78	20241018	111304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-2	5	-0.13	14027038	9299	8.39	1503	1529	1499	1953	1053	1503	1508.45	1.15	-1472	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	501	-5.11	1.45	12	0.03	-294.00	1036.00	4545	20231011	-66.97	1209	20240805	24.15	2765	-45.71	20240112	1209	24.15	20240805	4055	-62.98	20231018	1209	24.15	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
79	20241018	101248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	4	2	0.27	11996787	7950	7.17	1503	1529	1499	1953	1053	1503	1509.03	1.15	-171	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	503	-5.13	1.45	12	0.02	-294.00	1036.00	4545	20231011	-66.84	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	4055	-62.84	20231018	1209	24.65	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
80	20241018	091247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-3	5	-0.20	4108397	2701	2.44	1503	1529	1499	1953	1053	1503	1521.07	1.15	-47	1577	1540	1518	1481	1459	1529	1470	167	450	500	990	1	1	33351845	500	-5.10	1.45	12	0.01	-294.00	1036.00	4545	20231011	-67.00	1209	20240805	24.07	2765	-45.75	20240112	1209	24.07	20240805	4055	-63.01	20231018	1209	24.07	20240805	0.61	N	389030	500	166 억	382131	N	N	0	N	N
81	20241017	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	-42	5	-2.72	165773838	109219	86.74	1545	1555	1496	2005	1082	1545	1517.81	1.16	-5504	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	501	-5.11	1.45	12	0.33	-294.00	1036.00	4615	20231010	-67.43	1209	20240805	24.32	2765	-45.64	20240112	1209	24.32	20240805	4230	-64.47	20231017	1209	24.32	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
82	20241017	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	-18	5	-1.17	156985944	103379	82.10	1545	1555	1496	2005	1082	1545	1518.55	1.16	-4588	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	509	-5.19	1.47	12	0.31	-294.00	1036.00	4615	20231010	-66.91	1209	20240805	26.30	2765	-44.77	20240112	1209	26.30	20240805	4230	-63.90	20231017	1209	26.30	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
83	20241017	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-16	5	-1.04	148846735	98019	77.85	1545	1555	1496	2005	1082	1545	1518.55	1.16	-4852	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	510	-5.20	1.48	12	0.29	-294.00	1036.00	4615	20231010	-66.87	1209	20240805	26.47	2765	-44.70	20240112	1209	26.47	20240805	4230	-63.85	20231017	1209	26.47	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
84	20241017	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-22	5	-1.42	135200810	89043	70.72	1545	1555	1496	2005	1082	1545	1518.38	1.16	-2028	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	508	-5.18	1.47	12	0.27	-294.00	1036.00	4615	20231010	-67.00	1209	20240805	25.97	2765	-44.92	20240112	1209	25.97	20240805	4230	-64.00	20231017	1209	25.97	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
85	20241017	121252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-8	5	-0.52	125161273	82421	65.46	1545	1555	1496	2005	1082	1545	1518.56	1.16	-5136	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	513	-5.23	1.48	12	0.25	-294.00	1036.00	4615	20231010	-66.70	1209	20240805	27.13	2765	-44.41	20240112	1209	27.13	20240805	4230	-63.66	20231017	1209	27.13	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
86	20241017	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-30	5	-1.94	120679606	79490	63.13	1545	1555	1496	2005	1082	1545	1518.17	1.16	-5073	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	505	-5.15	1.46	12	0.24	-294.00	1036.00	4615	20231010	-67.17	1209	20240805	25.31	2765	-45.21	20240112	1209	25.31	20240805	4230	-64.18	20231017	1209	25.31	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
87	20241017	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-44	5	-2.85	100407295	66035	52.44	1545	1555	1500	2005	1082	1545	1520.52	1.16	-2892	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	501	-5.11	1.45	12	0.20	-294.00	1036.00	4615	20231010	-67.48	1209	20240805	24.15	2765	-45.71	20240112	1209	24.15	20240805	4230	-64.52	20231017	1209	24.15	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
88	20241017	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1542	-3	5	-0.19	3901055	2539	2.02	1545	1555	1526	2005	1082	1545	1536.45	1.16	717	1620	1582	1539	1501	1458	1561	1480	167	460	500	1010	1	1	33351845	514	-5.24	1.49	12	0.01	-294.00	1036.00	4615	20231010	-66.59	1209	20240805	27.54	2765	-44.23	20240112	1209	27.54	20240805	4230	-63.55	20231017	1209	27.54	20240805	0.59	N	389030	500	166 억	386939	N	N	0	N	N
89	20241016	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-32	5	-2.03	190596595	125154	79.59	1577	1577	1496	2050	1104	1577	1522.90	1.17	-4646	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	515	-5.26	1.49	12	0.38	-294.00	1036.00	4625	20231006	-66.59	1209	20240805	27.79	2765	-44.12	20240112	1209	27.79	20240805	4230	-63.48	20231017	1209	27.79	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
90	20241016	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	-45	5	-2.85	188328509	123685	78.65	1577	1577	1496	2050	1104	1577	1522.65	1.17	-4090	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	511	-5.21	1.48	12	0.37	-294.00	1036.00	4625	20231006	-66.88	1209	20240805	26.72	2765	-44.59	20240112	1209	26.72	20240805	4230	-63.78	20231017	1209	26.72	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
91	20241016	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-47	5	-2.98	179480238	117923	74.99	1577	1577	1496	2050	1104	1577	1522.01	1.17	-3288	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	510	-5.20	1.48	12	0.35	-294.00	1036.00	4625	20231006	-66.92	1209	20240805	26.55	2765	-44.67	20240112	1209	26.55	20240805	4230	-63.83	20231017	1209	26.55	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
92	20241016	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-67	5	-4.25	124383594	81640	51.92	1577	1577	1496	2050	1104	1577	1523.56	1.17	-1391	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	504	-5.14	1.46	12	0.24	-294.00	1036.00	4625	20231006	-67.35	1209	20240805	24.90	2765	-45.39	20240112	1209	24.90	20240805	4230	-64.30	20231017	1209	24.90	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
93	20241016	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	-23	5	-1.46	21100634	13552	8.62	1577	1577	1540	2050	1104	1577	1557.01	1.17	-1994	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	518	-5.29	1.50	12	0.04	-294.00	1036.00	4625	20231006	-66.40	1209	20240805	28.54	2765	-43.80	20240112	1209	28.54	20240805	4230	-63.26	20231017	1209	28.54	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
94	20241016	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	-9	5	-0.57	15535952	9976	6.34	1577	1577	1540	2050	1104	1577	1557.33	1.17	-1438	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	523	-5.33	1.51	12	0.03	-294.00	1036.00	4625	20231006	-66.10	1209	20240805	29.69	2765	-43.29	20240112	1209	29.69	20240805	4230	-62.93	20231017	1209	29.69	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
95	20241016	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1556	-21	5	-1.33	12465886	8018	5.10	1577	1577	1540	2050	1104	1577	1554.74	1.17	-7	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	519	-5.29	1.50	12	0.02	-294.00	1036.00	4625	20231006	-66.36	1209	20240805	28.70	2765	-43.73	20240112	1209	28.70	20240805	4230	-63.22	20231017	1209	28.70	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
96	20241016	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-32	5	-2.03	2589823	1662	1.06	1577	1577	1545	2050	1104	1577	1558.26	1.17	-446	1657	1616	1563	1522	1469	1590	1496	167	473	500	1040	1	1	33351845	515	-5.26	1.49	12	0.00	-294.00	1036.00	4625	20231006	-66.59	1209	20240805	27.79	2765	-44.12	20240112	1209	27.79	20240805	4230	-63.48	20231017	1209	27.79	20240805	0.52	N	389030	500	166 억	389995	N	N	0	N	N
97	20241015	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1577	-11	5	-0.69	241675666	156270	51.26	1589	1604	1510	2060	1112	1588	1546.53	1.07	32365	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	526	-5.36	1.52	12	0.47	-294.00	1036.00	4625	20231005	-65.90	1209	20240805	30.44	2765	-42.97	20240112	1209	30.44	20240805	4230	-62.72	20231017	1209	30.44	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
98	20241015	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-33	5	-2.08	223535996	144722	47.48	1589	1604	1510	2060	1112	1588	1544.59	1.07	34274	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	519	-5.29	1.50	12	0.43	-294.00	1036.00	4625	20231005	-66.38	1209	20240805	28.62	2765	-43.76	20240112	1209	28.62	20240805	4230	-63.24	20231017	1209	28.62	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
99	20241015	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	-30	5	-1.89	206005405	133439	43.78	1589	1604	1510	2060	1112	1588	1543.82	1.07	35623	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	520	-5.30	1.50	12	0.40	-294.00	1036.00	4625	20231005	-66.31	1209	20240805	28.87	2765	-43.65	20240112	1209	28.87	20240805	4230	-63.17	20231017	1209	28.87	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
100	20241015	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	-35	5	-2.20	193175100	125157	41.06	1589	1604	1510	2060	1112	1588	1543.46	1.07	33933	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	518	-5.28	1.50	12	0.38	-294.00	1036.00	4625	20231005	-66.42	1209	20240805	28.45	2765	-43.83	20240112	1209	28.45	20240805	4230	-63.29	20231017	1209	28.45	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
101	20241015	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	-40	5	-2.52	183350399	118830	38.98	1589	1604	1510	2060	1112	1588	1542.96	1.07	34325	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	516	-5.27	1.49	12	0.36	-294.00	1036.00	4625	20231005	-66.53	1209	20240805	28.04	2765	-44.01	20240112	1209	28.04	20240805	4230	-63.40	20231017	1209	28.04	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
102	20241015	111241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	-38	5	-2.39	122744506	79128	25.96	1589	1604	1528	2060	1112	1588	1551.21	1.07	12557	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	517	-5.27	1.50	12	0.24	-294.00	1036.00	4625	20231005	-66.49	1209	20240805	28.21	2765	-43.94	20240112	1209	28.21	20240805	4230	-63.36	20231017	1209	28.21	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
103	20241015	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1566	-22	5	-1.39	27717366	17628	5.78	1589	1604	1556	2060	1112	1588	1572.35	1.07	-7633	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	522	-5.33	1.51	12	0.05	-294.00	1036.00	4625	20231005	-66.14	1209	20240805	29.53	2765	-43.36	20240112	1209	29.53	20240805	4230	-62.98	20231017	1209	29.53	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
104	20241015	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	-17	5	-1.07	10600927	6697	2.20	1589	1604	1560	2060	1112	1588	1582.94	1.07	-3073	1727	1657	1610	1540	1493	1634	1517	167	472	500	1040	1	1	33351845	524	-5.34	1.52	12	0.02	-294.00	1036.00	4625	20231005	-66.03	1209	20240805	29.94	2765	-43.18	20240112	1209	29.94	20240805	4230	-62.86	20231017	1209	29.94	20240805	0.54	N	389030	500	166 억	357547	N	N	642	N	N
105	20241014	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	-92	5	-5.48	487890403	304598	70.32	1680	1680	1563	2180	1176	1680	1601.75	1.01	16407	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	530	-5.40	1.53	12	0.91	-294.00	1036.00	4780	20231004	-66.78	1209	20240805	31.35	2765	-42.57	20240112	1209	31.35	20240805	4230	-62.46	20231017	1209	31.35	20240805	0.60	N	389030	500	166 억	338025	N	N	642	N	N
106	20241014	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	-81	5	-4.82	448503947	279694	64.57	1680	1680	1563	2180	1176	1680	1603.52	1.01	20794	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	533	-5.44	1.54	12	0.84	-294.00	1036.00	4780	20231004	-66.55	1209	20240805	32.26	2765	-42.17	20240112	1209	32.26	20240805	4230	-62.20	20231017	1209	32.26	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
107	20241014	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	-102	5	-6.07	357267814	221801	51.21	1680	1680	1565	2180	1176	1680	1610.73	1.01	26071	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	526	-5.37	1.52	12	0.67	-294.00	1036.00	4780	20231004	-66.99	1209	20240805	30.52	2765	-42.93	20240112	1209	30.52	20240805	4230	-62.70	20231017	1209	30.52	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
108	20241014	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	-69	5	-4.11	147942570	90079	20.80	1680	1680	1596	2180	1176	1680	1642.32	1.01	-2653	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	537	-5.48	1.56	12	0.27	-294.00	1036.00	4780	20231004	-66.30	1209	20240805	33.25	2765	-41.74	20240112	1209	33.25	20240805	4230	-61.91	20231017	1209	33.25	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
109	20241014	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	-31	5	-1.85	91898546	55649	12.85	1680	1680	1621	2180	1176	1680	1651.34	1.01	-8304	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	550	-5.61	1.59	12	0.17	-294.00	1036.00	4780	20231004	-65.50	1209	20240805	36.39	2765	-40.36	20240112	1209	36.39	20240805	4230	-61.02	20231017	1209	36.39	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
110	20241014	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-36	5	-2.14	80407000	48638	11.23	1680	1680	1621	2180	1176	1680	1653.12	1.01	-8970	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	548	-5.59	1.59	12	0.15	-294.00	1036.00	4780	20231004	-65.61	1209	20240805	35.98	2765	-40.54	20240112	1209	35.98	20240805	4230	-61.13	20231017	1209	35.98	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
111	20241014	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	-42	5	-2.50	73137418	44235	10.21	1680	1680	1621	2180	1176	1680	1653.32	1.01	-8366	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	546	-5.57	1.58	12	0.13	-294.00	1036.00	4780	20231004	-65.73	1209	20240805	35.48	2765	-40.76	20240112	1209	35.48	20240805	4230	-61.28	20231017	1209	35.48	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
112	20241014	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-39	5	-2.32	41091853	24749	5.71	1680	1680	1621	2180	1176	1680	1660.26	1.01	-5863	1769	1724	1642	1597	1515	1747	1620	167	500	500	1100	1	1	33351845	547	-5.58	1.58	12	0.07	-294.00	1036.00	4780	20231004	-65.67	1209	20240805	35.73	2765	-40.65	20240112	1209	35.73	20240805	4230	-61.21	20231017	1209	35.73	20240805	0.60	N	389030	500	166 억	338025	N	N	0	N	N
113	20241011	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	105	2	6.67	715046429	433029	31.32	1575	1687	1560	2045	1103	1575	1650.93	0.77	83065	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	560	-5.71	1.62	12	1.30	-294.00	1036.00	4895	20230927	-65.68	1209	20240805	38.96	2765	-39.24	20240112	1209	38.96	20240805	4545	-63.04	20231011	1209	38.96	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
114	20241011	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	110	2	6.98	682220737	413484	29.91	1575	1687	1560	2045	1103	1575	1649.93	0.77	85028	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	562	-5.73	1.63	12	1.24	-294.00	1036.00	4895	20230927	-65.58	1209	20240805	39.37	2765	-39.06	20240112	1209	39.37	20240805	4545	-62.93	20231011	1209	39.37	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
115	20241011	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	92	2	5.84	607244559	368683	26.67	1575	1687	1560	2045	1103	1575	1647.06	0.77	77094	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	556	-5.67	1.61	12	1.11	-294.00	1036.00	4895	20230927	-65.94	1209	20240805	37.88	2765	-39.71	20240112	1209	37.88	20240805	4545	-63.32	20231011	1209	37.88	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
116	20241011	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	88	2	5.59	563669320	342581	24.78	1575	1687	1560	2045	1103	1575	1645.36	0.77	75209	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	555	-5.66	1.61	12	1.03	-294.00	1036.00	4895	20230927	-66.03	1209	20240805	37.55	2765	-39.86	20240112	1209	37.55	20240805	4545	-63.41	20231011	1209	37.55	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
117	20241011	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	65	2	4.13	466384216	284167	20.55	1575	1687	1560	2045	1103	1575	1641.23	0.77	54289	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	547	-5.58	1.58	12	0.85	-294.00	1036.00	4895	20230927	-66.50	1209	20240805	35.65	2765	-40.69	20240112	1209	35.65	20240805	4545	-63.92	20231011	1209	35.65	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
118	20241011	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	55	2	3.49	440051097	268065	19.39	1575	1687	1560	2045	1103	1575	1641.58	0.77	50950	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	544	-5.54	1.57	12	0.80	-294.00	1036.00	4895	20230927	-66.70	1209	20240805	34.82	2765	-41.05	20240112	1209	34.82	20240805	4545	-64.14	20231011	1209	34.82	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
119	20241011	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	68	2	4.32	356824999	216704	15.67	1575	1687	1560	2045	1103	1575	1646.60	0.77	46894	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	548	-5.59	1.59	12	0.65	-294.00	1036.00	4895	20230927	-66.44	1209	20240805	35.90	2765	-40.58	20240112	1209	35.90	20240805	4545	-63.85	20231011	1209	35.90	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
120	20241011	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	21	2	1.33	28313845	17945	1.30	1575	1598	1560	2045	1103	1575	1577.81	0.77	2475	1829	1701	1580	1452	1331	1766	1517	167	470	500	1030	1	1	33351845	532	-5.43	1.54	12	0.05	-294.00	1036.00	4895	20230927	-67.40	1209	20240805	32.01	2765	-42.28	20240112	1209	32.01	20240805	4545	-64.88	20231011	1209	32.01	20240805	0.60	N	389030	500	166 억	255782	N	N	0	N	N
121	20241010	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	126	2	8.70	2210921887	1379757	1480.73	1494	1708	1459	1883	1015	1449	1602.41	0.85	-23261	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	525	-5.36	1.52	12	4.14	-294.00	1036.00	4895	20230927	-67.82	1209	20240805	30.27	2765	-43.04	20240112	1209	30.27	20240805	4615	-65.87	20231010	1209	30.27	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
122	20241010	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	111	2	7.66	2188509073	1365455	1465.38	1494	1708	1459	1883	1015	1449	1602.77	0.85	-22173	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	520	-5.31	1.51	12	4.09	-294.00	1036.00	4895	20230927	-68.13	1209	20240805	29.03	2765	-43.58	20240112	1209	29.03	20240805	4615	-66.20	20231010	1209	29.03	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
123	20241010	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	111	2	7.66	2158125606	1346023	1444.53	1494	1708	1459	1883	1015	1449	1603.33	0.85	-22912	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	520	-5.31	1.51	12	4.04	-294.00	1036.00	4895	20230927	-68.13	1209	20240805	29.03	2765	-43.58	20240112	1209	29.03	20240805	4615	-66.20	20231010	1209	29.03	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
124	20241010	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	133	2	9.18	2100329275	1309180	1404.99	1494	1708	1459	1883	1015	1449	1604.31	0.85	-25690	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	528	-5.38	1.53	12	3.93	-294.00	1036.00	4895	20230927	-67.68	1209	20240805	30.85	2765	-42.78	20240112	1209	30.85	20240805	4615	-65.72	20231010	1209	30.85	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
125	20241010	121241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	119	2	8.21	2038454320	1269753	1362.67	1494	1708	1459	1883	1015	1449	1605.39	0.85	-34216	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	523	-5.33	1.51	12	3.81	-294.00	1036.00	4895	20230927	-67.97	1209	20240805	29.69	2765	-43.29	20240112	1209	29.69	20240805	4615	-66.02	20231010	1209	29.69	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
126	20241010	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	126	2	8.70	652965661	419810	450.53	1494	1614	1459	1883	1015	1449	1555.38	0.85	-16336	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	525	-5.36	1.52	12	1.26	-294.00	1036.00	4895	20230927	-67.82	1209	20240805	30.27	2765	-43.04	20240112	1209	30.27	20240805	4615	-65.87	20231010	1209	30.27	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
127	20241010	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	78	2	5.38	582431547	374161	401.54	1494	1614	1459	1883	1015	1449	1556.63	0.85	-19217	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	509	-5.19	1.47	12	1.12	-294.00	1036.00	4895	20230927	-68.80	1209	20240805	26.30	2765	-44.77	20240112	1209	26.30	20240805	4615	-66.91	20231010	1209	26.30	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
128	20241010	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	80	2	5.52	264039988	171483	184.03	1494	1599	1459	1883	1015	1449	1539.74	0.85	-24478	1491	1469	1435	1413	1379	1481	1425	167	434	500	950	1	1	33351845	510	-5.20	1.48	12	0.51	-294.00	1036.00	4895	20230927	-68.76	1209	20240805	26.47	2765	-44.70	20240112	1209	26.47	20240805	4615	-66.87	20231010	1209	26.47	20240805	0.58	N	389030	500	166 억	285113	N	N	0	N	N
129	20241008	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	23	2	1.61	133133455	92871	136.19	1401	1457	1401	1853	999	1426	1433.53	0.83	6727	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	483	-4.93	1.40	12	0.28	-294.00	1036.00	4895	20230927	-70.40	1209	20240805	19.85	2765	-47.59	20240112	1209	19.85	20240805	4615	-68.60	20231010	1209	19.85	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
130	20241008	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	17	2	1.19	130266502	90891	133.29	1401	1457	1401	1853	999	1426	1433.22	0.83	7059	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	481	-4.91	1.39	12	0.27	-294.00	1036.00	4895	20230927	-70.52	1209	20240805	19.35	2765	-47.81	20240112	1209	19.35	20240805	4615	-68.73	20231010	1209	19.35	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
131	20241008	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	21	2	1.47	127699622	89099	130.66	1401	1457	1401	1853	999	1426	1433.23	0.83	6492	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	483	-4.92	1.40	12	0.27	-294.00	1036.00	4895	20230927	-70.44	1209	20240805	19.69	2765	-47.67	20240112	1209	19.69	20240805	4615	-68.65	20231010	1209	19.69	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
132	20241008	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	13	2	0.91	111395291	77775	114.05	1401	1457	1401	1853	999	1426	1432.28	0.83	6133	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	480	-4.89	1.39	12	0.23	-294.00	1036.00	4895	20230927	-70.60	1209	20240805	19.02	2765	-47.96	20240112	1209	19.02	20240805	4615	-68.82	20231010	1209	19.02	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
133	20241008	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	4	2	0.28	67864877	47718	69.98	1401	1443	1401	1853	999	1426	1422.21	0.83	8240	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	477	-4.86	1.38	12	0.14	-294.00	1036.00	4895	20230927	-70.79	1209	20240805	18.28	2765	-48.28	20240112	1209	18.28	20240805	4615	-69.01	20231010	1209	18.28	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
134	20241008	111234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	14	2	0.98	64266261	45201	66.29	1401	1443	1401	1853	999	1426	1421.79	0.83	8503	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	480	-4.90	1.39	12	0.14	-294.00	1036.00	4895	20230927	-70.58	1209	20240805	19.11	2765	-47.92	20240112	1209	19.11	20240805	4615	-68.80	20231010	1209	19.11	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
135	20241008	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1437	11	2	0.77	48542000	34279	50.27	1401	1440	1401	1853	999	1426	1416.09	0.83	13401	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	479	-4.89	1.39	12	0.10	-294.00	1036.00	4895	20230927	-70.64	1209	20240805	18.86	2765	-48.03	20240112	1209	18.86	20240805	4615	-68.86	20231010	1209	18.86	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
136	20241008	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-16	5	-1.12	6870715	4841	7.10	1401	1431	1401	1853	999	1426	1419.28	0.83	461	1494	1460	1431	1397	1368	1445	1382	167	427	500	940	1	1	33351845	470	-4.80	1.36	12	0.01	-294.00	1036.00	4895	20230927	-71.20	1209	20240805	16.63	2765	-49.01	20240112	1209	16.63	20240805	4615	-69.45	20231010	1209	16.63	20240805	0.60	N	389030	500	166 억	278335	N	N	2	N	N
137	20241007	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-20	5	-1.38	96749918	67913	27.36	1447	1465	1402	1879	1013	1446	1424.62	0.80	12784	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	476	-4.85	1.38	12	0.20	-294.00	1036.00	4895	20230927	-70.87	1209	20240805	17.95	2765	-48.43	20240112	1209	17.95	20240805	4615	-69.10	20231010	1209	17.95	20240805	0.60	N	389030	500	166 억	265492	N	N	2	N	N
138	20241007	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-12	5	-0.83	77519168	54395	21.91	1447	1465	1402	1879	1013	1446	1425.12	0.80	8429	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	478	-4.88	1.38	12	0.16	-294.00	1036.00	4895	20230927	-70.70	1209	20240805	18.61	2765	-48.14	20240112	1209	18.61	20240805	4615	-68.93	20231010	1209	18.61	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
139	20241007	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1432	-14	5	-0.97	44385713	31124	12.54	1447	1465	1402	1879	1013	1446	1426.09	0.80	-105	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	478	-4.87	1.38	12	0.09	-294.00	1036.00	4895	20230927	-70.75	1209	20240805	18.44	2765	-48.21	20240112	1209	18.44	20240805	4615	-68.97	20231010	1209	18.44	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
140	20241007	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1429	-17	5	-1.18	42298700	29663	11.95	1447	1465	1402	1879	1013	1446	1425.98	0.80	147	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	477	-4.86	1.38	12	0.09	-294.00	1036.00	4895	20230927	-70.81	1209	20240805	18.20	2765	-48.32	20240112	1209	18.20	20240805	4615	-69.04	20231010	1209	18.20	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
141	20241007	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1441	-5	5	-0.35	32201995	22561	9.09	1447	1465	1402	1879	1013	1446	1427.33	0.80	99	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	481	-4.90	1.39	12	0.07	-294.00	1036.00	4895	20230927	-70.56	1209	20240805	19.19	2765	-47.88	20240112	1209	19.19	20240805	4615	-68.78	20231010	1209	19.19	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
142	20241007	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1437	-9	5	-0.62	26993808	18926	7.62	1447	1465	1402	1879	1013	1446	1426.28	0.80	543	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	479	-4.89	1.39	12	0.06	-294.00	1036.00	4895	20230927	-70.64	1209	20240805	18.86	2765	-48.03	20240112	1209	18.86	20240805	4615	-68.86	20231010	1209	18.86	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
143	20241007	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1427	-19	5	-1.31	21070542	14789	5.96	1447	1465	1402	1879	1013	1446	1424.74	0.80	845	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	476	-4.85	1.38	12	0.04	-294.00	1036.00	4895	20230927	-70.85	1209	20240805	18.03	2765	-48.39	20240112	1209	18.03	20240805	4615	-69.08	20231010	1209	18.03	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
144	20241007	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1444	-2	5	-0.14	4331652	3022	1.22	1447	1465	1420	1879	1013	1446	1433.37	0.80	-430	1571	1508	1469	1406	1367	1489	1387	167	433	500	950	1	1	33351845	482	-4.91	1.39	12	0.01	-294.00	1036.00	4895	20230927	-70.50	1209	20240805	19.44	2765	-47.78	20240112	1209	19.44	20240805	4615	-68.71	20231010	1209	19.44	20240805	0.60	N	389030	500	166 억	265492	N	N	0	N	N
145	20241004	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-94	5	-6.10	358417633	246174	210.35	1524	1532	1430	2000	1078	1540	1455.99	0.84	-14331	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	482	-4.92	1.40	12	0.74	-294.00	1036.00	4895	20230927	-70.46	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	4780	-69.75	20231004	1209	19.60	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
146	20241004	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-94	5	-6.10	348509939	239322	204.50	1524	1532	1430	2000	1078	1540	1456.24	0.84	-14308	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	482	-4.92	1.40	12	0.72	-294.00	1036.00	4895	20230927	-70.46	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	4780	-69.75	20231004	1209	19.60	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
147	20241004	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	-109	5	-7.08	318895878	218694	186.87	1524	1532	1430	2000	1078	1540	1458.18	0.84	-10433	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	477	-4.87	1.38	12	0.66	-294.00	1036.00	4895	20230927	-70.77	1209	20240805	18.36	2765	-48.25	20240112	1209	18.36	20240805	4780	-70.06	20231004	1209	18.36	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
148	20241004	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	-101	5	-6.56	297101867	203500	173.89	1524	1532	1439	2000	1078	1540	1459.96	0.84	-7626	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	480	-4.89	1.39	12	0.61	-294.00	1036.00	4895	20230927	-70.60	1209	20240805	19.02	2765	-47.96	20240112	1209	19.02	20240805	4780	-69.90	20231004	1209	19.02	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
149	20241004	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-92	5	-5.97	256867812	175674	150.11	1524	1532	1442	2000	1078	1540	1462.18	0.84	3262	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	483	-4.93	1.40	12	0.53	-294.00	1036.00	4895	20230927	-70.42	1209	20240805	19.77	2765	-47.63	20240112	1209	19.77	20240805	4780	-69.71	20231004	1209	19.77	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
150	20241004	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-79	5	-5.13	142606542	97158	83.02	1524	1532	1442	2000	1078	1540	1467.78	0.84	3699	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	487	-4.97	1.41	12	0.29	-294.00	1036.00	4895	20230927	-70.15	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	4780	-69.44	20231004	1209	20.84	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
151	20241004	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-92	5	-5.97	124238370	84507	72.21	1524	1532	1442	2000	1078	1540	1470.15	0.84	5098	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	483	-4.93	1.40	12	0.25	-294.00	1036.00	4895	20230927	-70.42	1209	20240805	19.77	2765	-47.63	20240112	1209	19.77	20240805	4780	-69.71	20231004	1209	19.77	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
152	20241004	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-36	5	-2.34	13720017	9081	7.76	1524	1532	1502	2000	1078	1540	1510.85	0.84	1127	1598	1568	1542	1512	1486	1556	1500	167	460	500	1010	1	1	33351845	502	-5.12	1.45	12	0.03	-294.00	1036.00	4895	20230927	-69.27	1209	20240805	24.40	2765	-45.61	20240112	1209	24.40	20240805	4780	-68.54	20231004	1209	24.40	20240805	0.61	N	389030	500	166 억	281709	N	N	0	N	N
153	20241002	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-49	5	-3.08	177342083	115525	75.62	1557	1572	1516	2065	1113	1589	1535.07	0.88	-11757	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	514	-5.24	1.49	12	0.35	-294.00	1036.00	4895	20230927	-68.54	1209	20240805	27.38	2765	-44.30	20240112	1209	27.38	20240805	4780	-67.78	20231004	1209	27.38	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
154	20241002	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-52	5	-3.27	169018692	110099	72.07	1557	1572	1516	2065	1113	1589	1535.15	0.88	-10421	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	513	-5.23	1.48	12	0.33	-294.00	1036.00	4895	20230927	-68.60	1209	20240805	27.13	2765	-44.41	20240112	1209	27.13	20240805	4780	-67.85	20231004	1209	27.13	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
155	20241002	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	-46	5	-2.89	143883016	93632	61.29	1557	1572	1518	2065	1113	1589	1536.69	0.88	-6349	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	515	-5.25	1.49	12	0.28	-294.00	1036.00	4895	20230927	-68.48	1209	20240805	27.63	2765	-44.20	20240112	1209	27.63	20240805	4780	-67.72	20231004	1209	27.63	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
156	20241002	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	-35	5	-2.20	121300775	78973	51.69	1557	1572	1518	2065	1113	1589	1535.98	0.88	-5627	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	518	-5.29	1.50	12	0.24	-294.00	1036.00	4895	20230927	-68.25	1209	20240805	28.54	2765	-43.80	20240112	1209	28.54	20240805	4780	-67.49	20231004	1209	28.54	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
157	20241002	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	-48	5	-3.02	111763608	72829	47.67	1557	1560	1518	2065	1113	1589	1534.60	0.88	-2968	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	514	-5.24	1.49	12	0.22	-294.00	1036.00	4895	20230927	-68.52	1209	20240805	27.46	2765	-44.27	20240112	1209	27.46	20240805	4780	-67.76	20231004	1209	27.46	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
158	20241002	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1542	-47	5	-2.96	106334446	69319	45.37	1557	1560	1518	2065	1113	1589	1533.99	0.88	-2980	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	514	-5.24	1.49	12	0.21	-294.00	1036.00	4895	20230927	-68.50	1209	20240805	27.54	2765	-44.23	20240112	1209	27.54	20240805	4780	-67.74	20231004	1209	27.54	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
159	20241002	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	-53	5	-3.34	91271340	59554	38.98	1557	1560	1518	2065	1113	1589	1532.58	0.88	253	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	512	-5.22	1.48	12	0.18	-294.00	1036.00	4895	20230927	-68.62	1209	20240805	27.05	2765	-44.45	20240112	1209	27.05	20240805	4780	-67.87	20231004	1209	27.05	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N
160	20241002	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1547	-42	5	-2.64	15338470	9916	6.49	1557	1560	1531	2065	1113	1589	1546.84	0.88	-2511	1694	1641	1592	1539	1490	1668	1566	167	476	500	1040	1	1	33351845	516	-5.26	1.49	12	0.03	-294.00	1036.00	4895	20230927	-68.40	1209	20240805	27.96	2765	-44.05	20240112	1209	27.96	20240805	4780	-67.64	20231004	1209	27.96	20240805	0.51	N	389030	500	166 억	293466	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History