KissMeData/461300/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-450	5	-2.91	1483071550	99033	28.67	15210	15210	14840	20100	10840	15480	14975.30	4.35	-12190	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1963	5.27	1.91	12	0.76	2851.00	7880.00	31700	20240830	-52.59	12810	20241025	17.33	31700	-52.59	20240830	12810	17.33	20241025	31700	-52.59	20240830	12810	17.33	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
3	20241031	151507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	-510	5	-3.29	1381988800	92287	26.72	15210	15210	14840	20100	10840	15480	14974.75	4.35	-10655	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1956	5.25	1.90	12	0.71	2851.00	7880.00	31700	20240830	-52.78	12810	20241025	16.86	31700	-52.78	20240830	12810	16.86	20241025	31700	-52.78	20240830	12810	16.86	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
4	20241031	141505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-500	5	-3.23	1256899000	83930	24.30	15210	15210	14840	20100	10840	15480	14975.40	4.35	-12001	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1957	5.25	1.90	12	0.64	2851.00	7880.00	31700	20240830	-52.74	12810	20241025	16.94	31700	-52.74	20240830	12810	16.94	20241025	31700	-52.74	20240830	12810	16.94	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
5	20241031	131507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14960	-520	5	-3.36	1112547480	74266	21.50	15210	15210	14840	20100	10840	15480	14980.39	4.35	-10039	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1954	5.25	1.90	12	0.57	2851.00	7880.00	31700	20240830	-52.81	12810	20241025	16.78	31700	-52.81	20240830	12810	16.78	20241025	31700	-52.81	20240830	12810	16.78	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
6	20241031	121502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-450	5	-2.91	998852080	66679	19.31	15210	15210	14840	20100	10840	15480	14979.81	4.35	-10447	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1963	5.27	1.91	12	0.51	2851.00	7880.00	31700	20240830	-52.59	12810	20241025	17.33	31700	-52.59	20240830	12810	17.33	20241025	31700	-52.59	20240830	12810	17.33	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
7	20241031	111502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-530	5	-3.42	862008610	57551	16.66	15210	15210	14840	20100	10840	15480	14977.93	4.35	-13347	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1953	5.24	1.90	12	0.44	2851.00	7880.00	31700	20240830	-52.84	12810	20241025	16.71	31700	-52.84	20240830	12810	16.71	20241025	31700	-52.84	20240830	12810	16.71	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
8	20241031	101504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-570	5	-3.68	680422160	45357	13.13	15210	15210	14840	20100	10840	15480	15001.20	4.35	-10666	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1948	5.23	1.89	12	0.35	2851.00	7880.00	31700	20240830	-52.97	12810	20241025	16.39	31700	-52.97	20240830	12810	16.39	20241025	31700	-52.97	20240830	12810	16.39	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
9	20241031	091501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-570	5	-3.68	353885090	23554	6.82	15210	15210	14840	20100	10840	15480	15023.89	4.35	-3603	16053	15766	15193	14906	14333	15910	15050	65	4620	500	10830	10	1	13063433	1948	5.23	1.89	12	0.18	2851.00	7880.00	31700	20240830	-52.97	12810	20241025	16.39	31700	-52.97	20240830	12810	16.39	20241025	31700	-52.97	20240830	12810	16.39	20241025	0.47	N	461300	500	65 억	568479	N	N	N	N
10	20241030	161455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15480	920	2	6.32	5187894350	342524	196.91	14780	15480	14620	18920	10200	14560	15145.53	4.39	-4392	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	2022	5.43	1.96	12	2.62	2851.00	7880.00	31700	20240830	-51.17	12810	20241025	20.84	31700	-51.17	20240830	12810	20.84	20241025	31700	-51.17	20240830	12810	20.84	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
11	20241030	151534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	890	2	6.11	4902586640	324044	186.29	14780	15450	14620	18920	10200	14560	15129.39	4.39	-9902	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	2018	5.42	1.96	12	2.48	2851.00	7880.00	31700	20240830	-51.26	12810	20241025	20.61	31700	-51.26	20240830	12810	20.61	20241025	31700	-51.26	20240830	12810	20.61	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
12	20241030	141506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15290	730	2	5.01	4127001900	273457	157.21	14780	15440	14620	18920	10200	14560	15091.96	4.39	-12241	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	1997	5.36	1.94	12	2.09	2851.00	7880.00	31700	20240830	-51.77	12810	20241025	19.36	31700	-51.77	20240830	12810	19.36	20241025	31700	-51.77	20240830	12810	19.36	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
13	20241030	131513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15330	770	2	5.29	3444636220	228834	131.55	14780	15400	14620	18920	10200	14560	15052.99	4.39	-4374	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	2003	5.38	1.95	12	1.75	2851.00	7880.00	31700	20240830	-51.64	12810	20241025	19.67	31700	-51.64	20240830	12810	19.67	20241025	31700	-51.64	20240830	12810	19.67	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
14	20241030	121532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15330	770	2	5.29	2803111830	187027	107.52	14780	15340	14620	18920	10200	14560	14987.74	4.39	-871	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	2003	5.38	1.95	12	1.43	2851.00	7880.00	31700	20240830	-51.64	12810	20241025	19.67	31700	-51.64	20240830	12810	19.67	20241025	31700	-51.64	20240830	12810	19.67	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
15	20241030	111509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14930	370	2	2.54	1660987010	111649	64.19	14780	15070	14620	18920	10200	14560	14876.86	4.39	-639	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	1950	5.24	1.89	12	0.85	2851.00	7880.00	31700	20240830	-52.90	12810	20241025	16.55	31700	-52.90	20240830	12810	16.55	20241025	31700	-52.90	20240830	12810	16.55	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
16	20241030	101458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	240	2	1.65	1294706540	86841	49.92	14780	15070	14700	18920	10200	14560	14908.93	4.39	6364	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	1933	5.19	1.88	12	0.66	2851.00	7880.00	31700	20240830	-53.31	12810	20241025	15.53	31700	-53.31	20240830	12810	15.53	20241025	31700	-53.31	20240830	12810	15.53	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
17	20241030	091507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	420	2	2.88	558444010	37564	21.59	14780	14990	14700	18920	10200	14560	14866.47	4.39	7636	15500	15030	14430	13960	13360	15265	14195	65	4360	500	10190	10	1	13063433	1957	5.25	1.90	12	0.29	2851.00	7880.00	31700	20240830	-52.74	12810	20241025	16.94	31700	-52.74	20240830	12810	16.94	20241025	31700	-52.74	20240830	12810	16.94	20241025	0.45	N	461300	500	65 억	572988	N	N	N	N
18	20241029	161410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	540	2	3.85	2484812330	171026	114.54	14020	14900	13830	18220	9820	14020	14528.80	4.34	5673	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1902	5.11	1.85	12	1.31	2851.00	7880.00	31700	20240830	-54.07	12810	20241025	13.66	31700	-54.07	20240830	12810	13.66	20241025	31700	-54.07	20240830	12810	13.66	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
19	20241029	151431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14530	510	2	3.64	2437836550	167800	112.38	14020	14900	13830	18220	9820	14020	14528.23	4.34	5426	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1898	5.10	1.84	12	1.28	2851.00	7880.00	31700	20240830	-54.16	12810	20241025	13.43	31700	-54.16	20240830	12810	13.43	20241025	31700	-54.16	20240830	12810	13.43	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
20	20241029	141220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	560	2	3.99	1763776220	121710	81.51	14020	14750	13830	18220	9820	14020	14491.64	4.34	12022	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1905	5.11	1.85	12	0.93	2851.00	7880.00	31700	20240830	-54.01	12810	20241025	13.82	31700	-54.01	20240830	12810	13.82	20241025	31700	-54.01	20240830	12810	13.82	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
21	20241029	131419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14650	630	2	4.49	1658333710	114497	76.68	14020	14750	13830	18220	9820	14020	14483.65	4.34	11808	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1914	5.14	1.86	12	0.88	2851.00	7880.00	31700	20240830	-53.79	12810	20241025	14.36	31700	-53.79	20240830	12810	14.36	20241025	31700	-53.79	20240830	12810	14.36	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
22	20241029	121419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	560	2	3.99	1522061100	105170	70.44	14020	14750	13830	18220	9820	14020	14472.40	4.34	8324	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1905	5.11	1.85	12	0.81	2851.00	7880.00	31700	20240830	-54.01	12810	20241025	13.82	31700	-54.01	20240830	12810	13.82	20241025	31700	-54.01	20240830	12810	13.82	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
23	20241029	111444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14610	590	2	4.21	1351474560	93483	62.61	14020	14750	13830	18220	9820	14020	14456.91	4.34	5734	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1909	5.12	1.85	12	0.72	2851.00	7880.00	31700	20240830	-53.91	12810	20241025	14.05	31700	-53.91	20240830	12810	14.05	20241025	31700	-53.91	20240830	12810	14.05	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
24	20241029	101417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14490	470	2	3.35	658765260	46233	30.96	14020	14570	13830	18220	9820	14020	14248.82	4.34	3805	14766	14392	13746	13372	12726	14580	13560	65	4200	500	9810	10	1	13063433	1893	5.08	1.84	12	0.35	2851.00	7880.00	31700	20240830	-54.29	12810	20241025	13.11	31700	-54.29	20240830	12810	13.11	20241025	31700	-54.29	20240830	12810	13.11	20241025	0.46	N	461300	500	65 억	567368	N	N	N	N
25	20241028	161357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14020	920	2	7.02	2046234470	148410	193.49	13250	14120	13100	17030	9170	13100	13787.20	4.20	18864	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1831	4.92	1.78	12	1.14	2851.00	7880.00	31700	20240830	-55.77	12810	20241025	9.45	31700	-55.77	20240830	12810	9.45	20241025	31700	-55.77	20240830	12810	9.45	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
26	20241028	151415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	910	2	6.95	1994929200	144752	188.72	13250	14120	13100	17030	9170	13100	13781.70	4.20	18272	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1830	4.91	1.78	12	1.11	2851.00	7880.00	31700	20240830	-55.80	12810	20241025	9.37	31700	-55.80	20240830	12810	9.37	20241025	31700	-55.80	20240830	12810	9.37	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
27	20241028	141418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	950	2	7.25	1805289900	131230	171.09	13250	14100	13100	17030	9170	13100	13756.69	4.20	13109	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1835	4.93	1.78	12	1.00	2851.00	7880.00	31700	20240830	-55.68	12810	20241025	9.68	31700	-55.68	20240830	12810	9.68	20241025	31700	-55.68	20240830	12810	9.68	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
28	20241028	131410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	880	2	6.72	1692435000	123182	160.60	13250	14100	13100	17030	9170	13100	13739.30	4.20	10970	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1826	4.90	1.77	12	0.94	2851.00	7880.00	31700	20240830	-55.90	12810	20241025	9.13	31700	-55.90	20240830	12810	9.13	20241025	31700	-55.90	20240830	12810	9.13	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
29	20241028	121411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13900	800	2	6.11	1286356910	94131	122.72	13250	13930	13100	17030	9170	13100	13665.60	4.20	10290	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1816	4.88	1.76	12	0.72	2851.00	7880.00	31700	20240830	-56.15	12810	20241025	8.51	31700	-56.15	20240830	12810	8.51	20241025	31700	-56.15	20240830	12810	8.51	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
30	20241028	111148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13770	670	2	5.11	1101150860	80696	105.21	13250	13870	13100	17030	9170	13100	13645.67	4.20	5613	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1799	4.83	1.75	12	0.62	2851.00	7880.00	31700	20240830	-56.56	12810	20241025	7.49	31700	-56.56	20240830	12810	7.49	20241025	31700	-56.56	20240830	12810	7.49	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
31	20241028	101357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	500	2	3.82	750345980	55264	72.05	13250	13860	13100	17030	9170	13100	13577.48	4.20	6795	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1777	4.77	1.73	12	0.42	2851.00	7880.00	31700	20240830	-57.10	12810	20241025	6.17	31700	-57.10	20240830	12810	6.17	20241025	31700	-57.10	20240830	12810	6.17	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
32	20241028	091407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	130	2	0.99	55820390	4232	5.52	13250	13280	13100	17030	9170	13100	13190.07	4.20	383	13413	13256	13033	12876	12653	13335	12955	65	3930	500	9170	10	1	13063433	1728	4.64	1.68	12	0.03	2851.00	7880.00	31700	20240830	-58.26	12810	20241025	3.28	31700	-58.26	20240830	12810	3.28	20241025	31700	-58.26	20240830	12810	3.28	20241025	0.45	N	461300	500	65 억	549246	N	N	N	N
33	20241025	161408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13100	20	2	0.15	986281560	76047	64.26	13080	13190	12810	17000	9160	13080	12969.22	4.18	6326	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1711	4.59	1.66	12	0.58	2851.00	7880.00	31700	20240830	-58.68	12810	20241025	2.26	31700	-58.68	20240830	12810	2.26	20241025	31700	-58.68	20240830	12810	2.26	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
34	20241025	151413	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13080	0	3	0.00	948749610	73181	61.84	13080	13190	12810	17000	9160	13080	12964.43	4.18	5976	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1709	4.59	1.66	12	0.56	2851.00	7880.00	31700	20240830	-58.74	12810	20241025	2.11	31700	-58.74	20240830	12810	2.11	20241025	31700	-58.74	20240830	12810	2.11	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
35	20241025	141409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13040	-40	5	-0.31	820474800	63356	53.54	13080	13190	12810	17000	9160	13080	12950.23	4.18	864	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1703	4.57	1.65	12	0.48	2851.00	7880.00	31700	20240830	-58.86	12810	20241025	1.80	31700	-58.86	20240830	12810	1.80	20241025	31700	-58.86	20240830	12810	1.80	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
36	20241025	131410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13080	0	3	0.00	730645600	56472	47.72	13080	13190	12810	17000	9160	13080	12938.19	4.18	-1922	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1709	4.59	1.66	12	0.43	2851.00	7880.00	31700	20240830	-58.74	12810	20241025	2.11	31700	-58.74	20240830	12810	2.11	20241025	31700	-58.74	20240830	12810	2.11	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
37	20241025	121414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12930	-150	5	-1.15	588002130	45495	38.44	13080	13190	12810	17000	9160	13080	12924.54	4.18	-5295	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1689	4.54	1.64	12	0.35	2851.00	7880.00	31700	20240830	-59.21	12810	20241025	0.94	31700	-59.21	20240830	12810	0.94	20241025	31700	-59.21	20240830	12810	0.94	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
38	20241025	111408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12830	-250	5	-1.91	459996750	35520	30.01	13080	13190	12830	17000	9160	13080	12950.36	4.18	-6793	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1676	4.50	1.63	12	0.27	2851.00	7880.00	31700	20240830	-59.53	12830	20241025	0.00	31700	-59.53	20240830	12830	0.00	20241025	31700	-59.53	20240830	12830	0.00	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
39	20241025	101408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12910	-170	5	-1.30	288075530	22169	18.73	13080	13190	12870	17000	9160	13080	12994.52	4.18	-5673	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1686	4.53	1.64	12	0.17	2851.00	7880.00	31700	20240830	-59.27	12870	20241025	0.31	31700	-59.27	20240830	12870	0.31	20241025	31700	-59.27	20240830	12870	0.31	20241025	0.43	N	461300	500	65 억	545748	N	N	N	N
40	20241025	091411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-10	5	-0.08	59938020	4580	3.87	13080	13190	13050	17000	9160	13080	13086.90	4.18	530	13953	13516	13223	12786	12493	13370	12640	65	3920	500	9150	10	1	13063433	1707	4.58	1.66	12	0.04	2851.00	7880.00	31700	20240830	-58.77	12930	20241024	1.08	31700	-58.77	20240830	12930	1.08	20241024	31700	-58.77	20240830	12930	1.08	20241024	0.43	N	461300	500	65 억	545748	N	N	N	N
41	20241024	161341	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13080	-190	5	-1.43	1537374320	117277	157.22	13110	13660	12930	17250	9290	13270	13109.01	4.19	8137	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1709	4.59	1.66	12	0.90	2851.00	7880.00	31700	20240830	-58.74	12930	20241024	1.16	31700	-58.74	20240830	12930	1.16	20241024	31700	-58.74	20240830	12930	1.16	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
42	20241024	151355	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13080	-190	5	-1.43	1480964770	112971	151.44	13110	13660	12930	17250	9290	13270	13109.24	4.19	7635	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1709	4.59	1.66	12	0.86	2851.00	7880.00	31700	20240830	-58.74	12930	20241024	1.16	31700	-58.74	20240830	12930	1.16	20241024	31700	-58.74	20240830	12930	1.16	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
43	20241024	141341	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13110	-160	5	-1.21	1302934180	99359	133.20	13110	13660	12930	17250	9290	13270	13113.40	4.19	2179	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1713	4.60	1.66	12	0.76	2851.00	7880.00	31700	20240830	-58.64	12930	20241024	1.39	31700	-58.64	20240830	12930	1.39	20241024	31700	-58.64	20240830	12930	1.39	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
44	20241024	131352	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13110	-160	5	-1.21	1100539050	83879	112.44	13110	13660	12930	17250	9290	13270	13120.55	4.19	-2253	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1713	4.60	1.66	12	0.64	2851.00	7880.00	31700	20240830	-58.64	12930	20241024	1.39	31700	-58.64	20240830	12930	1.39	20241024	31700	-58.64	20240830	12930	1.39	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
45	20241024	121344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13110	-160	5	-1.21	744302040	57079	76.52	13110	13190	12930	17250	9290	13270	13039.85	4.19	2485	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1713	4.60	1.66	12	0.44	2851.00	7880.00	31700	20240830	-58.64	12930	20241024	1.39	31700	-58.64	20240830	12930	1.39	20241024	31700	-58.64	20240830	12930	1.39	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
46	20241024	111346	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13040	-230	5	-1.73	636487940	48844	65.48	13110	13190	12930	17250	9290	13270	13031.03	4.19	-1352	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1703	4.57	1.65	12	0.37	2851.00	7880.00	31700	20240830	-58.86	12930	20241024	0.85	31700	-58.86	20240830	12930	0.85	20241024	31700	-58.86	20240830	12930	0.85	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
47	20241024	101218	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13150	-120	5	-0.90	497709710	38244	51.27	13110	13190	12930	17250	9290	13270	13014.05	4.19	-6592	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1718	4.61	1.67	12	0.29	2851.00	7880.00	31700	20240830	-58.52	12930	20241024	1.70	31700	-58.52	20240830	12930	1.70	20241024	31700	-58.52	20240830	12930	1.70	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
48	20241024	091501	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13080	-190	5	-1.43	215616310	16535	22.17	13110	13130	12970	17250	9290	13270	13039.97	4.19	-7803	13616	13442	13276	13102	12936	13360	13020	65	3980	500	9280	10	1	13063433	1709	4.59	1.66	12	0.13	2851.00	7880.00	31700	20240830	-58.74	12970	20241024	0.85	31700	-58.74	20240830	12970	0.85	20241024	31700	-58.74	20240830	12970	0.85	20241024	0.51	N	461300	500	65 억	546927	N	N	N	N
49	20241023	161349	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13270	0	3	0.00	966573610	72720	43.24	13400	13450	13110	17250	9290	13270	13291.74	4.07	15599	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1734	4.65	1.68	12	0.56	2851.00	7880.00	31700	20240830	-58.14	13110	20241023	1.22	31700	-58.14	20240830	13110	1.22	20241023	31700	-58.14	20240830	13110	1.22	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
50	20241023	151419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13200	-70	5	-0.53	937599490	70536	41.95	13400	13450	13110	17250	9290	13270	13292.50	4.07	16132	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1724	4.63	1.68	12	0.54	2851.00	7880.00	31700	20240830	-58.36	13110	20241023	0.69	31700	-58.36	20240830	13110	0.69	20241023	31700	-58.36	20240830	13110	0.69	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
51	20241023	141422	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13370	100	2	0.75	816728090	61422	36.53	13400	13450	13110	17250	9290	13270	13297.00	4.07	17367	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1747	4.69	1.70	12	0.47	2851.00	7880.00	31700	20240830	-57.82	13110	20241023	1.98	31700	-57.82	20240830	13110	1.98	20241023	31700	-57.82	20240830	13110	1.98	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
52	20241023	131401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13350	80	2	0.60	671526960	50516	30.04	13400	13450	13110	17250	9290	13270	13293.35	4.07	12234	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1744	4.68	1.69	12	0.39	2851.00	7880.00	31700	20240830	-57.89	13110	20241023	1.83	31700	-57.89	20240830	13110	1.83	20241023	31700	-57.89	20240830	13110	1.83	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
53	20241023	121357	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13310	40	2	0.30	605432300	45556	27.09	13400	13450	13110	17250	9290	13270	13289.85	4.07	11262	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1739	4.67	1.69	12	0.35	2851.00	7880.00	31700	20240830	-58.01	13110	20241023	1.53	31700	-58.01	20240830	13110	1.53	20241023	31700	-58.01	20240830	13110	1.53	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
54	20241023	111350	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13230	-40	5	-0.30	560339690	42167	25.08	13400	13450	13110	17250	9290	13270	13288.58	4.07	9314	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1728	4.64	1.68	12	0.32	2851.00	7880.00	31700	20240830	-58.26	13110	20241023	0.92	31700	-58.26	20240830	13110	0.92	20241023	31700	-58.26	20240830	13110	0.92	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
55	20241023	101355	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13250	-20	5	-0.15	374436630	28087	16.70	13400	13450	13230	17250	9290	13270	13331.31	4.07	5541	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1731	4.65	1.68	12	0.22	2851.00	7880.00	31700	20240830	-58.20	13230	20241023	0.15	31700	-58.20	20240830	13230	0.15	20241023	31700	-58.20	20240830	13230	0.15	20241023	0.51	N	461300	500	65 억	531272	N	N	N	N
56	20241023	091355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	80	2	0.60	130581480	9767	5.81	13400	13410	13280	17250	9290	13270	13369.66	4.07	4432	14396	13832	13536	12972	12676	13685	12825	65	3980	500	9280	10	1	13063433	1744	4.68	1.69	12	0.07	2851.00	7880.00	31700	20240830	-57.89	13240	20241022	0.83	31700	-57.89	20240830	13240	0.83	20241022	31700	-57.89	20240830	13240	0.83	20241022	0.51	N	461300	500	65 억	531272	N	N	N	N
57	20241022	161338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13270	-830	5	-5.89	2257918730	166825	238.03	14000	14100	13240	18330	9870	14100	13535.16	4.05	2595	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1734	4.65	1.68	12	1.28	2851.00	7880.00	31700	20240830	-58.14	13240	20241022	0.23	31700	-58.14	20240830	13240	0.23	20241022	31700	-58.14	20240830	13240	0.23	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
58	20241022	151358	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13310	-790	5	-5.60	2100915960	154992	221.15	14000	14100	13300	18330	9870	14100	13554.99	4.05	2736	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1739	4.67	1.69	12	1.19	2851.00	7880.00	31700	20240830	-58.01	13300	20241022	0.08	31700	-58.01	20240830	13300	0.08	20241022	31700	-58.01	20240830	13300	0.08	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
59	20241022	141357	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13400	-700	5	-4.96	1802538740	132639	189.25	14000	14100	13350	18330	9870	14100	13589.81	4.05	3434	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1751	4.70	1.70	12	1.02	2851.00	7880.00	31700	20240830	-57.73	13350	20241022	0.37	31700	-57.73	20240830	13350	0.37	20241022	31700	-57.73	20240830	13350	0.37	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
60	20241022	131356	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13400	-700	5	-4.96	1627736410	119612	170.67	14000	14100	13350	18330	9870	14100	13608.47	4.05	4262	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1751	4.70	1.70	12	0.92	2851.00	7880.00	31700	20240830	-57.73	13350	20241022	0.37	31700	-57.73	20240830	13350	0.37	20241022	31700	-57.73	20240830	13350	0.37	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
61	20241022	121352	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13460	-640	5	-4.54	1444913160	105961	151.19	14000	14100	13350	18330	9870	14100	13636.27	4.05	4209	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1758	4.72	1.71	12	0.81	2851.00	7880.00	31700	20240830	-57.54	13350	20241022	0.82	31700	-57.54	20240830	13350	0.82	20241022	31700	-57.54	20240830	13350	0.82	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
62	20241022	111347	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13490	-610	5	-4.33	1120956250	81803	116.72	14000	14100	13490	18330	9870	14100	13703.11	4.05	4354	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1762	4.73	1.71	12	0.63	2851.00	7880.00	31700	20240830	-57.44	13490	20241022	0.00	31700	-57.44	20240830	13490	0.00	20241022	31700	-57.44	20240830	13490	0.00	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
63	20241022	101349	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13590	-510	5	-3.62	684449520	49558	70.71	14000	14100	13590	18330	9870	14100	13811.07	4.05	273	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1775	4.77	1.72	12	0.38	2851.00	7880.00	31700	20240830	-57.13	13590	20241022	0.00	31700	-57.13	20240830	13590	0.00	20241022	31700	-57.13	20240830	13590	0.00	20241022	0.39	N	461300	500	65 억	529006	N	N	N	N
64	20241022	091349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	-160	5	-1.13	215684970	15412	21.99	14000	14100	13910	18330	9870	14100	13994.61	4.05	-687	14933	14516	14133	13716	13333	14325	13525	65	4230	500	9870	10	1	13063433	1821	4.89	1.77	12	0.12	2851.00	7880.00	31700	20240830	-56.03	13750	20241021	1.38	31700	-56.03	20240830	13750	1.38	20241021	31700	-56.03	20240830	13750	1.38	20241021	0.39	N	461300	500	65 억	529006	N	N	N	N
65	20241021	161333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-490	5	-3.36	991995260	69745	78.14	14470	14550	13750	18960	10220	14590	14223.43	4.05	-518	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1842	4.95	1.79	12	0.53	2851.00	7880.00	31700	20240830	-55.52	13750	20241021	2.55	31700	-55.52	20240830	13750	2.55	20241021	31700	-55.52	20240830	13750	2.55	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
66	20241021	151344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14170	-420	5	-2.88	913261680	64167	71.89	14470	14550	13750	18960	10220	14590	14232.57	4.05	361	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1851	4.97	1.80	12	0.49	2851.00	7880.00	31700	20240830	-55.30	13750	20241021	3.05	31700	-55.30	20240830	13750	3.05	20241021	31700	-55.30	20240830	13750	3.05	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
67	20241021	141346	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14260	-330	5	-2.26	808576270	56793	63.63	14470	14550	13750	18960	10220	14590	14237.25	4.05	889	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1863	5.00	1.81	12	0.43	2851.00	7880.00	31700	20240830	-55.02	13750	20241021	3.71	31700	-55.02	20240830	13750	3.71	20241021	31700	-55.02	20240830	13750	3.71	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
68	20241021	131343	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14200	-390	5	-2.67	739567610	51938	58.19	14470	14550	13750	18960	10220	14590	14239.43	4.05	958	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1855	4.98	1.80	12	0.40	2851.00	7880.00	31700	20240830	-55.21	13750	20241021	3.27	31700	-55.21	20240830	13750	3.27	20241021	31700	-55.21	20240830	13750	3.27	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
69	20241021	121341	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14270	-320	5	-2.19	695898130	48867	54.75	14470	14550	13750	18960	10220	14590	14240.65	4.05	1319	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1864	5.01	1.81	12	0.37	2851.00	7880.00	31700	20240830	-54.98	13750	20241021	3.78	31700	-54.98	20240830	13750	3.78	20241021	31700	-54.98	20240830	13750	3.78	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
70	20241021	111334	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14220	-370	5	-2.54	601534080	42208	47.29	14470	14550	13750	18960	10220	14590	14251.65	4.05	1235	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1858	4.99	1.80	12	0.32	2851.00	7880.00	31700	20240830	-55.14	13750	20241021	3.42	31700	-55.14	20240830	13750	3.42	20241021	31700	-55.14	20240830	13750	3.42	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
71	20241021	101340	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14350	-240	5	-1.64	511363680	35898	40.22	14470	14550	13750	18960	10220	14590	14244.90	4.05	1435	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1875	5.03	1.82	12	0.27	2851.00	7880.00	31700	20240830	-54.73	13750	20241021	4.36	31700	-54.73	20240830	13750	4.36	20241021	31700	-54.73	20240830	13750	4.36	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
72	20241021	091338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14220	-370	5	-2.54	305583580	21394	23.97	14470	14550	13750	18960	10220	14590	14283.60	4.05	632	15290	14940	14700	14350	14110	14820	14230	65	4370	500	10210	10	1	13063433	1858	4.99	1.80	12	0.16	2851.00	7880.00	31700	20240830	-55.14	13750	20241021	3.42	31700	-55.14	20240830	13750	3.42	20241021	31700	-55.14	20240830	13750	3.42	20241021	0.36	N	461300	500	65 억	529573	N	N	N	N
73	20241018	161334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14590	-500	5	-3.31	1289085630	88257	77.51	15040	15050	14460	19610	10570	15090	14605.72	4.16	-14479	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1906	5.12	1.85	12	0.68	2851.00	7880.00	31700	20240830	-53.97	14300	20241017	2.03	31700	-53.97	20240830	14300	2.03	20241017	31700	-53.97	20240830	14300	2.03	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
74	20241018	151411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	-620	5	-4.11	1147952780	78567	69.00	15040	15050	14460	19610	10570	15090	14610.77	4.16	-13832	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1890	5.08	1.84	12	0.60	2851.00	7880.00	31700	20240830	-54.35	14300	20241017	1.19	31700	-54.35	20240830	14300	1.19	20241017	31700	-54.35	20240830	14300	1.19	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
75	20241018	141411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14480	-610	5	-4.04	1037992440	70972	62.33	15040	15050	14460	19610	10570	15090	14624.99	4.16	-13847	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1892	5.08	1.84	12	0.54	2851.00	7880.00	31700	20240830	-54.32	14300	20241017	1.26	31700	-54.32	20240830	14300	1.26	20241017	31700	-54.32	20240830	14300	1.26	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
76	20241018	131353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14480	-610	5	-4.04	903457400	61732	54.21	15040	15050	14460	19610	10570	15090	14634.72	4.16	-13972	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1892	5.08	1.84	12	0.47	2851.00	7880.00	31700	20240830	-54.32	14300	20241017	1.26	31700	-54.32	20240830	14300	1.26	20241017	31700	-54.32	20240830	14300	1.26	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
77	20241018	121407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14550	-540	5	-3.58	682549720	46500	40.84	15040	15050	14520	19610	10570	15090	14677.97	4.16	-11625	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1901	5.10	1.85	12	0.36	2851.00	7880.00	31700	20240830	-54.10	14300	20241017	1.75	31700	-54.10	20240830	14300	1.75	20241017	31700	-54.10	20240830	14300	1.75	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
78	20241018	111400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14550	-540	5	-3.58	617042840	41998	36.88	15040	15050	14530	19610	10570	15090	14691.64	4.16	-10611	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1901	5.10	1.85	12	0.32	2851.00	7880.00	31700	20240830	-54.10	14300	20241017	1.75	31700	-54.10	20240830	14300	1.75	20241017	31700	-54.10	20240830	14300	1.75	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
79	20241018	101346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-510	5	-3.38	450967240	30623	26.89	15040	15050	14550	19610	10570	15090	14725.72	4.16	-6504	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1905	5.11	1.85	12	0.23	2851.00	7880.00	31700	20240830	-54.01	14300	20241017	1.96	31700	-54.01	20240830	14300	1.96	20241017	31700	-54.01	20240830	14300	1.96	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
80	20241018	091344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	-190	5	-1.26	143724960	9681	8.50	15040	15050	14730	19610	10570	15090	14844.59	4.16	-737	15670	15380	14840	14550	14010	15525	14695	65	4520	500	10560	10	1	13063433	1946	5.23	1.89	12	0.07	2851.00	7880.00	31700	20240830	-53.00	14300	20241017	4.20	31700	-53.00	20240830	14300	4.20	20241017	31700	-53.00	20240830	14300	4.20	20241017	0.26	N	461300	500	65 억	543623	N	N	N	N
81	20241017	161339	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15090	480	2	3.29	1647676800	113029	82.05	14610	15130	14300	18990	10230	14610	14576.56	4.15	1532	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1971	5.29	1.91	12	0.87	2851.00	7880.00	31700	20240830	-52.40	14300	20241017	5.52	31700	-52.40	20240830	14300	5.52	20241017	31700	-52.40	20240830	14300	5.52	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
82	20241017	151344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14920	310	2	2.12	1403294320	96772	70.24	14610	14970	14300	18990	10230	14610	14501.02	4.15	-182	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1949	5.23	1.89	12	0.74	2851.00	7880.00	31700	20240830	-52.93	14300	20241017	4.34	31700	-52.93	20240830	14300	4.34	20241017	31700	-52.93	20240830	14300	4.34	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
83	20241017	141350	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14440	-170	5	-1.16	1037805260	71924	52.21	14610	14690	14300	18990	10230	14610	14429.17	4.15	-7111	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1886	5.06	1.83	12	0.55	2851.00	7880.00	31700	20240830	-54.45	14300	20241017	0.98	31700	-54.45	20240830	14300	0.98	20241017	31700	-54.45	20240830	14300	0.98	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
84	20241017	131343	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14580	-30	5	-0.21	930554340	64486	46.81	14610	14690	14300	18990	10230	14610	14430.30	4.15	-8701	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1905	5.11	1.85	12	0.49	2851.00	7880.00	31700	20240830	-54.01	14300	20241017	1.96	31700	-54.01	20240830	14300	1.96	20241017	31700	-54.01	20240830	14300	1.96	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
85	20241017	121349	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14350	-260	5	-1.78	750970290	52079	37.80	14610	14690	14300	18990	10230	14610	14419.79	4.15	-11707	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1875	5.03	1.82	12	0.40	2851.00	7880.00	31700	20240830	-54.73	14300	20241017	0.35	31700	-54.73	20240830	14300	0.35	20241017	31700	-54.73	20240830	14300	0.35	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
86	20241017	111347	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14340	-270	5	-1.85	658723100	45647	33.13	14610	14690	14300	18990	10230	14610	14430.76	4.15	-11232	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1873	5.03	1.82	12	0.35	2851.00	7880.00	31700	20240830	-54.76	14300	20241017	0.28	31700	-54.76	20240830	14300	0.28	20241017	31700	-54.76	20240830	14300	0.28	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
87	20241017	101343	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14370	-240	5	-1.64	444260130	30668	22.26	14610	14690	14310	18990	10230	14610	14486.07	4.15	-8353	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1877	5.04	1.82	12	0.23	2851.00	7880.00	31700	20240830	-54.67	14310	20241017	0.42	31700	-54.67	20240830	14310	0.42	20241017	31700	-54.67	20240830	14310	0.42	20241017	0.20	N	461300	500	65 억	542441	N	N	N	N
88	20241017	091335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14650	40	2	0.27	73971850	5056	3.67	14610	14690	14590	18990	10230	14610	14630.55	4.15	-62	15176	14892	14716	14432	14256	14805	14345	65	4380	500	10220	10	1	13063433	1914	5.14	1.86	12	0.04	2851.00	7880.00	31700	20240830	-53.79	14540	20241016	0.76	31700	-53.79	20240830	14540	0.76	20241016	31700	-53.79	20240830	14540	0.76	20241016	0.20	N	461300	500	65 억	542441	N	N	N	N
89	20241016	161327	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14610	-460	5	-3.05	1981898350	135437	57.32	15000	15000	14540	19590	10550	15070	14633.38	4.10	7041	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1909	5.12	1.85	12	1.04	2851.00	7880.00	31700	20240830	-53.91	14540	20241016	0.48	31700	-53.91	20240830	14540	0.48	20241016	31700	-53.91	20240830	14540	0.48	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
90	20241016	151335	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14610	-460	5	-3.05	1897392320	129659	54.87	15000	15000	14540	19590	10550	15070	14633.71	4.10	6554	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1909	5.12	1.85	12	0.99	2851.00	7880.00	31700	20240830	-53.91	14540	20241016	0.48	31700	-53.91	20240830	14540	0.48	20241016	31700	-53.91	20240830	14540	0.48	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
91	20241016	141338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14580	-490	5	-3.25	1648732800	112613	47.66	15000	15000	14540	19590	10550	15070	14640.69	4.10	-396	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1905	5.11	1.85	12	0.86	2851.00	7880.00	31700	20240830	-54.01	14540	20241016	0.28	31700	-54.01	20240830	14540	0.28	20241016	31700	-54.01	20240830	14540	0.28	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
92	20241016	131331	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14580	-490	5	-3.25	1348393560	92006	38.94	15000	15000	14540	19590	10550	15070	14655.49	4.10	-1588	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1905	5.11	1.85	12	0.70	2851.00	7880.00	31700	20240830	-54.01	14540	20241016	0.28	31700	-54.01	20240830	14540	0.28	20241016	31700	-54.01	20240830	14540	0.28	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
93	20241016	121331	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14600	-470	5	-3.12	1209268940	82471	34.90	15000	15000	14540	19590	10550	15070	14662.95	4.10	-1428	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1907	5.12	1.85	12	0.63	2851.00	7880.00	31700	20240830	-53.94	14540	20241016	0.41	31700	-53.94	20240830	14540	0.41	20241016	31700	-53.94	20240830	14540	0.41	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
94	20241016	111329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14580	-490	5	-3.25	1032375160	70363	29.78	15000	15000	14540	19590	10550	15070	14672.13	4.10	-3080	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1905	5.11	1.85	12	0.54	2851.00	7880.00	31700	20240830	-54.01	14540	20241016	0.28	31700	-54.01	20240830	14540	0.28	20241016	31700	-54.01	20240830	14540	0.28	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
95	20241016	101328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14600	-470	5	-3.12	830092480	56493	23.91	15000	15000	14540	19590	10550	15070	14693.72	4.10	-2651	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1907	5.12	1.85	12	0.43	2851.00	7880.00	31700	20240830	-53.94	14540	20241016	0.41	31700	-53.94	20240830	14540	0.41	20241016	31700	-53.94	20240830	14540	0.41	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
96	20241016	091333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14750	-320	5	-2.12	246382580	16628	7.04	15000	15000	14720	19590	10550	15070	14817.32	4.10	-2130	15963	15516	15243	14796	14523	15380	14660	65	4520	500	10540	10	1	13063433	1927	5.17	1.87	12	0.13	2851.00	7880.00	31700	20240830	-53.47	14720	20241016	0.20	31700	-53.47	20240830	14720	0.20	20241016	31700	-53.47	20240830	14720	0.20	20241016	0.14	N	461300	500	65 억	535284	N	N	N	N
97	20241015	161322	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15070	-550	5	-3.52	3531652340	233165	155.38	15680	15690	14970	20300	10940	15620	15146.55	4.15	-7264	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1969	5.29	1.91	12	1.78	2851.00	7880.00	31700	20240830	-52.46	14970	20241015	0.67	31700	-52.46	20240830	14970	0.67	20241015	31700	-52.46	20240830	14970	0.67	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
98	20241015	151333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15050	-570	5	-3.65	3382058870	223228	148.76	15680	15690	14970	20300	10940	15620	15150.62	4.15	-7210	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1966	5.28	1.91	12	1.71	2851.00	7880.00	31700	20240830	-52.52	14970	20241015	0.53	31700	-52.52	20240830	14970	0.53	20241015	31700	-52.52	20240830	14970	0.53	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
99	20241015	141333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15000	-620	5	-3.97	3064810200	202091	134.67	15680	15690	14970	20300	10940	15620	15165.42	4.15	-6860	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1960	5.26	1.90	12	1.55	2851.00	7880.00	31700	20240830	-52.68	14970	20241015	0.20	31700	-52.68	20240830	14970	0.20	20241015	31700	-52.68	20240830	14970	0.20	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
100	20241015	131330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15080	-540	5	-3.46	2569636560	169143	112.71	15680	15690	14990	20300	10940	15620	15192.01	4.15	-5867	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1970	5.29	1.91	12	1.29	2851.00	7880.00	31700	20240830	-52.43	14990	20241015	0.60	31700	-52.43	20240830	14990	0.60	20241015	31700	-52.43	20240830	14990	0.60	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
101	20241015	121333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15040	-580	5	-3.71	2419997930	159217	106.10	15680	15690	14990	20300	10940	15620	15199.28	4.15	-5788	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1965	5.28	1.91	12	1.22	2851.00	7880.00	31700	20240830	-52.56	14990	20241015	0.33	31700	-52.56	20240830	14990	0.33	20241015	31700	-52.56	20240830	14990	0.33	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
102	20241015	111337	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15030	-590	5	-3.78	2002711960	131430	87.58	15680	15690	14990	20300	10940	15620	15237.76	4.15	-5278	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1963	5.27	1.91	12	1.01	2851.00	7880.00	31700	20240830	-52.59	14990	20241015	0.27	31700	-52.59	20240830	14990	0.27	20241015	31700	-52.59	20240830	14990	0.27	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
103	20241015	101333	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15170	-450	5	-2.88	1048464660	68194	45.44	15680	15690	15150	20300	10940	15620	15374.62	4.15	-5766	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	1982	5.32	1.93	12	0.52	2851.00	7880.00	31700	20240830	-52.15	15150	20241015	0.13	31700	-52.15	20240830	15150	0.13	20241015	31700	-52.15	20240830	15150	0.13	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
104	20241015	091330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15490	-130	5	-0.83	186942650	12024	8.01	15680	15690	15470	20300	10940	15620	15547.26	4.15	-2517	16406	16012	15786	15392	15166	15900	15280	65	4680	500	10930	10	1	13063433	2024	5.43	1.97	12	0.09	2851.00	7880.00	31700	20240830	-51.14	15470	20241015	0.13	31700	-51.14	20240830	15470	0.13	20241015	31700	-51.14	20240830	15470	0.13	20241015	0.07	N	461300	500	65 억	542600	N	N	N	N
105	20241014	161254	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15620	-480	5	-2.98	2315316140	147622	28.82	16100	16180	15560	20900	11270	16100	15682.67	4.17	-1771	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2041	5.48	1.98	12	1.13	2851.00	7880.00	31700	20240830	-50.73	15560	20241014	0.39	31700	-50.73	20240830	15560	0.39	20241014	31700	-50.73	20240830	15560	0.39	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
106	20241014	151313	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15610	-490	5	-3.04	2229677850	142138	27.75	16100	16180	15560	20900	11270	16100	15685.14	4.17	-1362	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2039	5.48	1.98	12	1.09	2851.00	7880.00	31700	20240830	-50.76	15560	20241014	0.32	31700	-50.76	20240830	15560	0.32	20241014	31700	-50.76	20240830	15560	0.32	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
107	20241014	141311	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15620	-480	5	-2.98	1929251080	122866	23.99	16100	16180	15560	20900	11270	16100	15700.32	4.17	-2363	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2041	5.48	1.98	12	0.94	2851.00	7880.00	31700	20240830	-50.73	15560	20241014	0.39	31700	-50.73	20240830	15560	0.39	20241014	31700	-50.73	20240830	15560	0.39	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
108	20241014	131310	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15570	-530	5	-3.29	1797838060	114444	22.34	16100	16180	15560	20900	11270	16100	15707.48	4.17	-3166	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2034	5.46	1.98	12	0.88	2851.00	7880.00	31700	20240830	-50.88	15560	20241014	0.06	31700	-50.88	20240830	15560	0.06	20241014	31700	-50.88	20240830	15560	0.06	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
109	20241014	121300	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15650	-450	5	-2.80	1587854930	100986	19.71	16100	16180	15560	20900	11270	16100	15721.50	4.17	-2918	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2044	5.49	1.99	12	0.77	2851.00	7880.00	31700	20240830	-50.63	15560	20241014	0.58	31700	-50.63	20240830	15560	0.58	20241014	31700	-50.63	20240830	15560	0.58	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
110	20241014	111301	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15660	-440	5	-2.73	1461135320	92871	18.13	16100	16180	15560	20900	11270	16100	15730.81	4.17	-2480	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2046	5.49	1.99	12	0.71	2851.00	7880.00	31700	20240830	-50.60	15560	20241014	0.64	31700	-50.60	20240830	15560	0.64	20241014	31700	-50.60	20240830	15560	0.64	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
111	20241014	101302	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15700	-400	5	-2.48	1117916040	70889	13.84	16100	16180	15590	20900	11270	16100	15767.42	4.17	-1894	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2051	5.51	1.99	12	0.54	2851.00	7880.00	31700	20240830	-50.47	15590	20241014	0.71	31700	-50.47	20240830	15590	0.71	20241014	31700	-50.47	20240830	15590	0.71	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
112	20241014	091304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15840	-260	5	-1.61	341912340	21377	4.17	16100	16180	15750	20900	11270	16100	15991.67	4.17	-3348	17906	17002	16496	15592	15086	16750	15340	65	4800	500	11270	10	1	13063433	2069	5.56	2.01	12	0.16	2851.00	7880.00	31700	20240830	-50.03	15750	20241014	0.57	31700	-50.03	20240830	15750	0.57	20241014	31700	-50.03	20240830	15750	0.57	20241014	0.08	N	461300	500	65 억	544310	N	N	N	N
113	20241011	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	200	2	1.26	8499154930	509630	512.43	16500	17400	15990	20650	11130	15900	16677.13	4.03	18478	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2103	5.65	2.04	12	3.90	2851.00	7880.00	31700	20240830	-49.21	15880	20241010	1.39	31700	-49.21	20240830	15880	1.39	20241010	31700	-49.21	20240830	15880	1.39	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
114	20241011	151257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	230	2	1.45	8413240830	504292	507.07	16500	17400	15990	20650	11130	15900	16683.27	4.03	18726	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2107	5.66	2.05	12	3.86	2851.00	7880.00	31700	20240830	-49.12	15880	20241010	1.57	31700	-49.12	20240830	15880	1.57	20241010	31700	-49.12	20240830	15880	1.57	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
115	20241011	141302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	200	2	1.26	8062285030	482423	485.08	16500	17400	16060	20650	11130	15900	16712.07	4.03	19513	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2103	5.65	2.04	12	3.69	2851.00	7880.00	31700	20240830	-49.21	15880	20241010	1.39	31700	-49.21	20240830	15880	1.39	20241010	31700	-49.21	20240830	15880	1.39	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
116	20241011	131302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	280	2	1.76	7775943930	464638	467.19	16500	17400	16120	20650	11130	15900	16735.49	4.03	21094	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2114	5.68	2.05	12	3.56	2851.00	7880.00	31700	20240830	-48.96	15880	20241010	1.89	31700	-48.96	20240830	15880	1.89	20241010	31700	-48.96	20240830	15880	1.89	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
117	20241011	121254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16440	540	2	3.40	7289485180	434729	437.12	16500	17400	16350	20650	11130	15900	16767.88	4.03	23730	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2148	5.77	2.09	12	3.33	2851.00	7880.00	31700	20240830	-48.14	15880	20241010	3.53	31700	-48.14	20240830	15880	3.53	20241010	31700	-48.14	20240830	15880	3.53	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
118	20241011	111255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	550	2	3.46	6960233450	414642	416.92	16500	17400	16390	20650	11130	15900	16786.13	4.03	23850	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2149	5.77	2.09	12	3.17	2851.00	7880.00	31700	20240830	-48.11	15880	20241010	3.59	31700	-48.11	20240830	15880	3.59	20241010	31700	-48.11	20240830	15880	3.59	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
119	20241011	101304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	700	2	4.40	6397809860	380637	382.73	16500	17400	16390	20650	11130	15900	16808.17	4.03	28016	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2169	5.82	2.11	12	2.91	2851.00	7880.00	31700	20240830	-47.63	15880	20241010	4.53	31700	-47.63	20240830	15880	4.53	20241010	31700	-47.63	20240830	15880	4.53	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
120	20241011	091300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	560	2	3.52	1528316590	92576	93.09	16500	16650	16390	20650	11130	15900	16508.78	4.03	5950	16326	16112	15996	15782	15666	16055	15725	65	4750	500	11130	10	1	13063433	2150	5.77	2.09	12	0.71	2851.00	7880.00	31700	20240830	-48.08	15880	20241010	3.65	31700	-48.08	20240830	15880	3.65	20241010	31700	-48.08	20240830	15880	3.65	20241010	0.05	N	461300	500	65 억	526942	N	N	N	N
121	20241010	161328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15900	-210	5	-1.30	1566104400	97482	96.97	16210	16210	15880	20900	11280	16110	16065.65	4.14	-8657	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2077	5.58	2.02	12	0.75	2851.00	7880.00	31700	20240830	-49.84	15880	20241010	0.13	31700	-49.84	20240830	15880	0.13	20241010	31700	-49.84	20240830	15880	0.13	20241010	0.00	N	461300	500	65 억	540295	N	N	N	N
122	20241010	151349	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15890	-220	5	-1.37	1486456580	92474	91.99	16210	16210	15890	20900	11280	16110	16074.32	4.14	-8416	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2076	5.57	2.02	12	0.71	2851.00	7880.00	31700	20240830	-49.87	15890	20241010	0.00	31700	-49.87	20240830	15890	0.00	20241010	31700	-49.87	20240830	15890	0.00	20241010	0.00	N	461300	500	65 억	540295	N	N	N	N
123	20241010	141342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-50	5	-0.31	960766610	59619	59.31	16210	16210	16040	20900	11280	16110	16115.11	4.14	-1865	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2098	5.63	2.04	12	0.46	2851.00	7880.00	31700	20240830	-49.34	16000	20241008	0.38	31700	-49.34	20240830	16000	0.38	20241008	31700	-49.34	20240830	16000	0.38	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
124	20241010	131338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	-30	5	-0.19	822988120	51048	50.78	16210	16210	16040	20900	11280	16110	16121.85	4.14	-2506	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2101	5.64	2.04	12	0.39	2851.00	7880.00	31700	20240830	-49.27	16000	20241008	0.50	31700	-49.27	20240830	16000	0.50	20241008	31700	-49.27	20240830	16000	0.50	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
125	20241010	121338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16110	0	3	0.00	699418340	43375	43.15	16210	16210	16040	20900	11280	16110	16124.92	4.14	149	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2105	5.65	2.04	12	0.33	2851.00	7880.00	31700	20240830	-49.18	16000	20241008	0.69	31700	-49.18	20240830	16000	0.69	20241008	31700	-49.18	20240830	16000	0.69	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
126	20241010	111337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	20	2	0.12	581332650	36047	35.86	16210	16210	16040	20900	11280	16110	16127.07	4.14	2481	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2107	5.66	2.05	12	0.28	2851.00	7880.00	31700	20240830	-49.12	16000	20241008	0.81	31700	-49.12	20240830	16000	0.81	20241008	31700	-49.12	20240830	16000	0.81	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
127	20241010	101334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	-20	5	-0.12	405003850	25125	24.99	16210	16210	16040	20900	11280	16110	16119.56	4.14	1489	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2102	5.64	2.04	12	0.19	2851.00	7880.00	31700	20240830	-49.24	16000	20241008	0.56	31700	-49.24	20240830	16000	0.56	20241008	31700	-49.24	20240830	16000	0.56	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
128	20241010	091340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	30	2	0.19	107933240	6674	6.64	16210	16210	16120	20900	11280	16110	16172.20	4.14	-1280	16370	16240	16120	15990	15870	16180	15930	65	4790	500	11270	10	1	13063433	2108	5.66	2.05	12	0.05	2851.00	7880.00	31700	20240830	-49.09	16000	20241008	0.88	31700	-49.09	20240830	16000	0.88	20241008	31700	-49.09	20240830	16000	0.88	20241008	0.00	N	461300	500	65 억	540295	N	N	N	N
129	20241008	161324	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16110	-120	5	-0.74	1589167280	98912	76.58	16250	16250	16000	21050	11370	16230	16066.17	4.10	9743	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2105	5.65	2.04	12	0.76	2851.00	7880.00	31700	20240830	-49.18	16000	20241008	0.69	31700	-49.18	20240830	16000	0.69	20241008	31700	-49.18	20240830	16000	0.69	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
130	20241008	151336	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16150	-80	5	-0.49	1543830030	96101	74.40	16250	16250	16000	21050	11370	16230	16064.66	4.10	9071	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2110	5.66	2.05	12	0.74	2851.00	7880.00	31700	20240830	-49.05	16000	20241008	0.94	31700	-49.05	20240830	16000	0.94	20241008	31700	-49.05	20240830	16000	0.94	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
131	20241008	141331	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16140	-90	5	-0.55	1279936010	79736	61.73	16250	16250	16000	21050	11370	16230	16052.17	4.10	5600	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2108	5.66	2.05	12	0.61	2851.00	7880.00	31700	20240830	-49.09	16000	20241008	0.88	31700	-49.09	20240830	16000	0.88	20241008	31700	-49.09	20240830	16000	0.88	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
132	20241008	131329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16070	-160	5	-0.99	1163522170	72516	56.14	16250	16250	16000	21050	11370	16230	16045.04	4.10	2451	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2099	5.64	2.04	12	0.56	2851.00	7880.00	31700	20240830	-49.31	16000	20241008	0.44	31700	-49.31	20240830	16000	0.44	20241008	31700	-49.31	20240830	16000	0.44	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
133	20241008	121330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16030	-200	5	-1.23	1022973130	63756	49.36	16250	16250	16000	21050	11370	16230	16045.13	4.10	1291	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2094	5.62	2.03	12	0.49	2851.00	7880.00	31700	20240830	-49.43	16000	20241008	0.19	31700	-49.43	20240830	16000	0.19	20241008	31700	-49.43	20240830	16000	0.19	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
134	20241008	111329	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16040	-190	5	-1.17	763083790	47531	36.80	16250	16250	16000	21050	11370	16230	16054.44	4.10	919	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2095	5.63	2.04	12	0.36	2851.00	7880.00	31700	20240830	-49.40	16000	20241008	0.25	31700	-49.40	20240830	16000	0.25	20241008	31700	-49.40	20240830	16000	0.25	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
135	20241008	101330	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16100	-130	5	-0.80	639020140	39799	30.81	16250	16250	16000	21050	11370	16230	16056.19	4.10	1539	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2103	5.65	2.04	12	0.30	2851.00	7880.00	31700	20240830	-49.21	16000	20241008	0.62	31700	-49.21	20240830	16000	0.62	20241008	31700	-49.21	20240830	16000	0.62	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
136	20241008	091334	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16060	-170	5	-1.05	171515220	10660	8.25	16250	16250	16000	21050	11370	16230	16089.61	4.10	-394	16683	16456	16323	16096	15963	16390	16030	65	4820	500	11360	10	1	13063433	2098	5.63	2.04	12	0.08	2851.00	7880.00	31700	20240830	-49.34	16000	20241008	0.38	31700	-49.34	20240830	16000	0.38	20241008	31700	-49.34	20240830	16000	0.38	20241008	0.00	N	461300	500	65 억	535894	N	N	N	N
137	20241007	161350	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16230	-270	5	-1.64	2090309080	128253	208.15	16500	16550	16190	21450	11550	16500	16298.43	4.16	-469	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2120	5.69	2.06	12	0.98	2851.00	7880.00	31700	20240830	-48.80	16190	20241007	0.25	31700	-48.80	20240830	16190	0.25	20241007	31700	-48.80	20240830	16190	0.25	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
138	20241007	151259	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16240	-260	5	-1.58	2029523880	124508	202.07	16500	16550	16190	21450	11550	16500	16300.35	4.16	-323	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2122	5.70	2.06	12	0.95	2851.00	7880.00	31700	20240830	-48.77	16190	20241007	0.31	31700	-48.77	20240830	16190	0.31	20241007	31700	-48.77	20240830	16190	0.31	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
139	20241007	141317	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16250	-250	5	-1.52	1743350440	106858	173.43	16500	16550	16190	21450	11550	16500	16314.65	4.16	493	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2123	5.70	2.06	12	0.82	2851.00	7880.00	31700	20240830	-48.74	16190	20241007	0.37	31700	-48.74	20240830	16190	0.37	20241007	31700	-48.74	20240830	16190	0.37	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
140	20241007	131243	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16280	-220	5	-1.33	1547924280	94825	153.90	16500	16550	16190	21450	11550	16500	16324.01	4.16	853	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2127	5.71	2.07	12	0.73	2851.00	7880.00	31700	20240830	-48.64	16190	20241007	0.56	31700	-48.64	20240830	16190	0.56	20241007	31700	-48.64	20240830	16190	0.56	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
141	20241007	121310	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16320	-180	5	-1.09	1412406990	86499	140.39	16500	16550	16190	21450	11550	16500	16328.59	4.16	1413	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2132	5.72	2.07	12	0.66	2851.00	7880.00	31700	20240830	-48.52	16190	20241007	0.80	31700	-48.52	20240830	16190	0.80	20241007	31700	-48.52	20240830	16190	0.80	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
142	20241007	111231	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16190	-310	5	-1.88	1193882100	73028	118.52	16500	16550	16190	21450	11550	16500	16348.28	4.16	214	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2115	5.68	2.05	12	0.56	2851.00	7880.00	31700	20240830	-48.93	16190	20241007	0.00	31700	-48.93	20240830	16190	0.00	20241007	31700	-48.93	20240830	16190	0.00	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
143	20241007	101220	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16370	-130	5	-0.79	553067570	33667	54.64	16500	16550	16360	21450	11550	16500	16427.59	4.16	-589	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2138	5.74	2.08	12	0.26	2851.00	7880.00	31700	20240830	-48.36	16360	20241007	0.06	31700	-48.36	20240830	16360	0.06	20241007	31700	-48.36	20240830	16360	0.06	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
144	20241007	091304	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16460	-40	5	-0.24	134630360	8184	13.28	16500	16500	16410	21450	11550	16500	16450.43	4.16	1134	16766	16632	16556	16422	16346	16595	16385	65	4950	500	11550	10	1	13063433	2150	5.77	2.09	12	0.06	2851.00	7880.00	31700	20240830	-48.08	16410	20241007	0.30	31700	-48.08	20240830	16410	0.30	20241007	31700	-48.08	20240830	16410	0.30	20241007	0.00	N	461300	500	65 억	542907	N	N	N	N
145	20241004	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-60	5	-0.36	990154820	59857	56.98	16580	16690	16480	21500	11600	16560	16542.23	4.16	-748	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2155	5.79	2.09	12	0.46	2851.00	7880.00	31700	20240830	-47.95	16420	20241002	0.49	31700	-47.95	20240830	16420	0.49	20241002	31700	-47.95	20240830	16420	0.49	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
146	20241004	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-30	5	-0.18	925143210	55918	53.23	16580	16690	16480	21500	11600	16560	16544.64	4.16	-295	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2159	5.80	2.10	12	0.43	2851.00	7880.00	31700	20240830	-47.85	16420	20241002	0.67	31700	-47.85	20240830	16420	0.67	20241002	31700	-47.85	20240830	16420	0.67	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
147	20241004	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-30	5	-0.18	791719420	47841	45.54	16580	16690	16480	21500	11600	16560	16548.97	4.16	35	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2159	5.80	2.10	12	0.37	2851.00	7880.00	31700	20240830	-47.85	16420	20241002	0.67	31700	-47.85	20240830	16420	0.67	20241002	31700	-47.85	20240830	16420	0.67	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
148	20241004	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	30	2	0.18	714717650	43190	41.11	16580	16690	16480	21500	11600	16560	16548.22	4.16	678	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2167	5.82	2.11	12	0.33	2851.00	7880.00	31700	20240830	-47.67	16420	20241002	1.04	31700	-47.67	20240830	16420	1.04	20241002	31700	-47.67	20240830	16420	1.04	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
149	20241004	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	10	2	0.06	617141620	37297	35.50	16580	16690	16480	21500	11600	16560	16546.68	4.16	1166	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2165	5.81	2.10	12	0.29	2851.00	7880.00	31700	20240830	-47.73	16420	20241002	0.91	31700	-47.73	20240830	16420	0.91	20241002	31700	-47.73	20240830	16420	0.91	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
150	20241004	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	0	3	0.00	505699450	30558	29.09	16580	16690	16480	21500	11600	16560	16548.84	4.16	1242	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2163	5.81	2.10	12	0.23	2851.00	7880.00	31700	20240830	-47.76	16420	20241002	0.85	31700	-47.76	20240830	16420	0.85	20241002	31700	-47.76	20240830	16420	0.85	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
151	20241004	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	10	2	0.06	323670910	19567	18.63	16580	16690	16480	21500	11600	16560	16541.67	4.16	489	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2165	5.81	2.10	12	0.15	2851.00	7880.00	31700	20240830	-47.73	16420	20241002	0.91	31700	-47.73	20240830	16420	0.91	20241002	31700	-47.73	20240830	16420	0.91	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
152	20241004	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-20	5	-0.12	100716310	6082	5.79	16580	16690	16510	21500	11600	16560	16559.74	4.16	933	17093	16826	16623	16356	16153	16960	16490	65	4940	500	11590	10	1	13063433	2161	5.80	2.10	12	0.05	2851.00	7880.00	31700	20240830	-47.82	16420	20241002	0.73	31700	-47.82	20240830	16420	0.73	20241002	31700	-47.82	20240830	16420	0.73	20241002	0.00	N	461300	500	65 억	543655	N	N	N	N
153	20241002	161140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16560	-390	5	-2.30	1709786410	102970	44.71	16550	16890	16420	22000	11870	16950	16604.93	4.19	143	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2163	5.81	2.10	12	0.79	2851.00	7880.00	31700	20240830	-47.76	16420	20241002	0.85	31700	-47.76	20240830	16420	0.85	20241002	31700	-47.76	20240830	16420	0.85	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
154	20241002	151157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16630	-320	5	-1.89	1571263940	94612	41.08	16550	16890	16420	22000	11870	16950	16607.45	4.19	257	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2172	5.83	2.11	12	0.72	2851.00	7880.00	31700	20240830	-47.54	16420	20241002	1.28	31700	-47.54	20240830	16420	1.28	20241002	31700	-47.54	20240830	16420	1.28	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
155	20241002	141158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16800	-150	5	-0.88	1367186510	82372	35.76	16550	16890	16420	22000	11870	16950	16597.71	4.19	723	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2195	5.89	2.13	12	0.63	2851.00	7880.00	31700	20240830	-47.00	16420	20241002	2.31	31700	-47.00	20240830	16420	2.31	20241002	31700	-47.00	20240830	16420	2.31	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
156	20241002	131146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16740	-210	5	-1.24	1211008090	73070	31.72	16550	16740	16420	22000	11870	16950	16573.26	4.19	1030	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2187	5.87	2.12	12	0.56	2851.00	7880.00	31700	20240830	-47.19	16420	20241002	1.95	31700	-47.19	20240830	16420	1.95	20241002	31700	-47.19	20240830	16420	1.95	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
157	20241002	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16630	-320	5	-1.89	1088278240	65715	28.53	16550	16740	16420	22000	11870	16950	16560.58	4.19	801	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2172	5.83	2.11	12	0.50	2851.00	7880.00	31700	20240830	-47.54	16420	20241002	1.28	31700	-47.54	20240830	16420	1.28	20241002	31700	-47.54	20240830	16420	1.28	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
158	20241002	111133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16690	-260	5	-1.53	974888540	58911	25.58	16550	16740	16420	22000	11870	16950	16548.50	4.19	2496	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2180	5.85	2.12	12	0.45	2851.00	7880.00	31700	20240830	-47.35	16420	20241002	1.64	31700	-47.35	20240830	16420	1.64	20241002	31700	-47.35	20240830	16420	1.64	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
159	20241002	101128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16620	-330	5	-1.95	754414780	45671	19.83	16550	16670	16420	22000	11870	16950	16518.46	4.19	1938	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2171	5.83	2.11	12	0.35	2851.00	7880.00	31700	20240830	-47.57	16420	20241002	1.22	31700	-47.57	20240830	16420	1.22	20241002	31700	-47.57	20240830	16420	1.22	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N
160	20241002	091128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16570	-380	5	-2.24	207980050	12559	5.45	16550	16670	16510	22000	11870	16950	16560.24	4.19	1143	17776	17362	17116	16702	16456	17240	16580	65	5050	500	11860	10	1	13063433	2165	5.81	2.10	12	0.10	2851.00	7880.00	31700	20240830	-47.73	16510	20241002	0.36	31700	-47.73	20240830	16510	0.36	20241002	31700	-47.73	20240830	16510	0.36	20241002	0.00	N	461300	500	65 억	547951	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History