KissMeData/038870/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-45	5	-1.16	614787900	159856	83.31	3870	4010	3750	5020	2710	3865	3845.91	0.65	15866	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	535	21.22	0.61	12	1.14	180.00	6304.00	7910	20240116	-51.71	3580	20240805	6.70	7910	-51.71	20240116	3580	6.70	20240805	7910	-51.71	20240116	3580	6.70	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
3	20241031	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-45	5	-1.16	568686425	147779	77.02	3870	4010	3750	5020	2710	3865	3848.22	0.65	16866	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	535	21.22	0.61	12	1.05	180.00	6304.00	7910	20240116	-51.71	3580	20240805	6.70	7910	-51.71	20240116	3580	6.70	20240805	7910	-51.71	20240116	3580	6.70	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
4	20241031	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-30	5	-0.78	280642085	73633	38.38	3870	3895	3750	5020	2710	3865	3811.36	0.65	4890	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	537	21.31	0.61	12	0.53	180.00	6304.00	7910	20240116	-51.52	3580	20240805	7.12	7910	-51.52	20240116	3580	7.12	20240805	7910	-51.52	20240116	3580	7.12	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
5	20241031	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-5	5	-0.13	262414755	68896	35.91	3870	3895	3750	5020	2710	3865	3808.85	0.65	4936	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	541	21.44	0.61	12	0.49	180.00	6304.00	7910	20240116	-51.20	3580	20240805	7.82	7910	-51.20	20240116	3580	7.82	20240805	7910	-51.20	20240116	3580	7.82	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
6	20241031	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-60	5	-1.55	215605815	56628	29.51	3870	3895	3750	5020	2710	3865	3807.41	0.65	-361	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	533	21.14	0.60	12	0.40	180.00	6304.00	7910	20240116	-51.90	3580	20240805	6.28	7910	-51.90	20240116	3580	6.28	20240805	7910	-51.90	20240116	3580	6.28	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
7	20241031	110515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-60	5	-1.55	157747205	41384	21.57	3870	3895	3750	5020	2710	3865	3811.79	0.65	-1261	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	533	21.14	0.60	12	0.30	180.00	6304.00	7910	20240116	-51.90	3580	20240805	6.28	7910	-51.90	20240116	3580	6.28	20240805	7910	-51.90	20240116	3580	6.28	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
8	20241031	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-55	5	-1.42	138725365	36377	18.96	3870	3895	3750	5020	2710	3865	3813.55	0.65	-1856	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	534	21.17	0.60	12	0.26	180.00	6304.00	7910	20240116	-51.83	3580	20240805	6.42	7910	-51.83	20240116	3580	6.42	20240805	7910	-51.83	20240116	3580	6.42	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
9	20241031	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-25	5	-0.65	48913155	12670	6.60	3870	3895	3810	5020	2710	3865	3860.55	0.65	-5261	4038	3951	3908	3821	3778	3930	3800	70	1155	500	2390	5	1	14014949	538	21.33	0.61	12	0.09	180.00	6304.00	7910	20240116	-51.45	3580	20240805	7.26	7910	-51.45	20240116	3580	7.26	20240805	7910	-51.45	20240116	3580	7.26	20240805	2.47	N	038870	500	70 억	90477	N	N	N	N
10	20241030	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-130	5	-3.25	733453520	186896	46.46	3950	3995	3865	5190	2800	3995	3924.46	0.61	4382	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	542	21.47	0.61	12	1.33	180.00	6304.00	7910	20240116	-51.14	3580	20240805	7.96	7910	-51.14	20240116	3580	7.96	20240805	7910	-51.14	20240116	3580	7.96	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
11	20241030	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-95	5	-2.38	599804995	152462	37.90	3950	3995	3890	5190	2800	3995	3934.13	0.61	5491	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	547	21.67	0.62	12	1.09	180.00	6304.00	7910	20240116	-50.70	3580	20240805	8.94	7910	-50.70	20240116	3580	8.94	20240805	7910	-50.70	20240116	3580	8.94	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
12	20241030	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-85	5	-2.13	526747660	133752	33.25	3950	3995	3890	5190	2800	3995	3938.24	0.61	6133	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	548	21.72	0.62	12	0.95	180.00	6304.00	7910	20240116	-50.57	3580	20240805	9.22	7910	-50.57	20240116	3580	9.22	20240805	7910	-50.57	20240116	3580	9.22	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
13	20241030	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-55	5	-1.38	396713330	100483	24.98	3950	3995	3930	5190	2800	3995	3948.06	0.61	4791	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	552	21.89	0.62	12	0.72	180.00	6304.00	7910	20240116	-50.19	3580	20240805	10.06	7910	-50.19	20240116	3580	10.06	20240805	7910	-50.19	20240116	3580	10.06	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
14	20241030	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-35	5	-0.88	339952380	86071	21.40	3950	3995	3930	5190	2800	3995	3949.67	0.61	7934	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	555	22.00	0.63	12	0.61	180.00	6304.00	7910	20240116	-49.94	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
15	20241030	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-45	5	-1.13	264906540	67068	16.67	3950	3995	3930	5190	2800	3995	3949.82	0.61	7634	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	554	21.94	0.63	12	0.48	180.00	6304.00	7910	20240116	-50.06	3580	20240805	10.34	7910	-50.06	20240116	3580	10.34	20240805	7910	-50.06	20240116	3580	10.34	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
16	20241030	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-50	5	-1.25	222171045	56239	13.98	3950	3995	3930	5190	2800	3995	3950.48	0.61	6080	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	553	21.92	0.63	12	0.40	180.00	6304.00	7910	20240116	-50.13	3580	20240805	10.20	7910	-50.13	20240116	3580	10.20	20240805	7910	-50.13	20240116	3580	10.20	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
17	20241030	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-30	5	-0.75	99137165	25102	6.24	3950	3995	3930	5190	2800	3995	3949.37	0.61	-1440	4175	4085	4035	3945	3895	4060	3920	70	1195	500	2470	5	1	14014949	556	22.03	0.63	12	0.18	180.00	6304.00	7910	20240116	-49.87	3580	20240805	10.75	7910	-49.87	20240116	3580	10.75	20240805	7910	-49.87	20240116	3580	10.75	20240805	2.48	N	038870	500	70 억	85971	N	N	N	N
18	20241029	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-135	5	-3.27	1600922445	397086	5.88	4125	4125	3985	5360	2895	4130	4030.83	0.60	1108	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	560	22.19	0.63	12	2.83	180.00	6304.00	7910	20240116	-49.49	3580	20240805	11.59	7910	-49.49	20240116	3580	11.59	20240805	7910	-49.49	20240116	3580	11.59	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
19	20241029	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-125	5	-3.03	1495942655	370817	5.49	4125	4125	3985	5360	2895	4130	4033.17	0.60	2065	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	561	22.25	0.64	12	2.65	180.00	6304.00	7910	20240116	-49.37	3580	20240805	11.87	7910	-49.37	20240116	3580	11.87	20240805	7910	-49.37	20240116	3580	11.87	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
20	20241029	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-120	5	-2.91	1407797260	348788	5.17	4125	4125	3985	5360	2895	4130	4035.20	0.60	1646	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	562	22.28	0.64	12	2.49	180.00	6304.00	7910	20240116	-49.30	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7910	-49.30	20240116	3580	12.01	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
21	20241029	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-100	5	-2.42	1292603975	320032	4.74	4125	4125	3985	5360	2895	4130	4037.87	0.60	6157	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	565	22.39	0.64	12	2.28	180.00	6304.00	7910	20240116	-49.05	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	7910	-49.05	20240116	3580	12.57	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
22	20241029	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-100	5	-2.42	1194440335	295624	4.38	4125	4125	3985	5360	2895	4130	4039.21	0.60	9521	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	565	22.39	0.64	12	2.11	180.00	6304.00	7910	20240116	-49.05	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	7910	-49.05	20240116	3580	12.57	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
23	20241029	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-80	5	-1.94	1033695835	255893	3.79	4125	4125	3985	5360	2895	4130	4038.17	0.60	4442	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	568	22.50	0.64	12	1.83	180.00	6304.00	7910	20240116	-48.80	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	7910	-48.80	20240116	3580	13.13	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
24	20241029	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-110	5	-2.66	828862830	205031	3.04	4125	4125	3985	5360	2895	4130	4040.94	0.60	1540	5210	4670	4260	3720	3310	4940	3990	70	1230	500	2560	5	1	14014949	563	22.33	0.64	12	1.46	180.00	6304.00	7910	20240116	-49.18	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7910	-49.18	20240116	3580	12.29	20240805	2.50	N	038870	500	70 억	84621	N	N	N	N
25	20241028	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	255	2	6.58	29797173785	6720548	26938.22	3875	4800	3850	5030	2715	3875	4433.92	0.90	-35576	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	579	22.94	0.66	12	47.95	180.00	6304.00	7910	20240116	-47.79	3580	20240805	15.36	7910	-47.79	20240116	3580	15.36	20240805	7910	-47.79	20240116	3580	15.36	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
26	20241028	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	130	2	3.35	29027681565	6531383	26179.99	3875	4800	3850	5030	2715	3875	4444.34	0.90	-41503	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	561	22.25	0.64	12	46.60	180.00	6304.00	7910	20240116	-49.37	3580	20240805	11.87	7910	-49.37	20240116	3580	11.87	20240805	7910	-49.37	20240116	3580	11.87	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
27	20241028	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	125	2	3.23	28272907215	6343201	25425.69	3875	4800	3850	5030	2715	3875	4457.20	0.90	-42592	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	561	22.22	0.63	12	45.26	180.00	6304.00	7910	20240116	-49.43	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7910	-49.43	20240116	3580	11.73	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
28	20241028	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	355	2	9.16	26496515910	5907146	23677.83	3875	4800	3850	5030	2715	3875	4485.50	0.90	-39584	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	593	23.50	0.67	12	42.15	180.00	6304.00	7910	20240116	-46.52	3580	20240805	18.16	7910	-46.52	20240116	3580	18.16	20240805	7910	-46.52	20240116	3580	18.16	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
29	20241028	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	680	2	17.55	21392101090	4728020	18951.50	3875	4800	3850	5030	2715	3875	4524.54	0.90	-25192	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	638	25.31	0.72	12	33.74	180.00	6304.00	7910	20240116	-42.41	3580	20240805	27.23	7910	-42.41	20240116	3580	27.23	20240805	7910	-42.41	20240116	3580	27.23	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
30	20241028	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	490	2	12.65	6466483275	1473839	5907.64	3875	4530	3850	5030	2715	3875	4387.51	0.90	-12758	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	612	24.25	0.69	12	10.52	180.00	6304.00	7910	20240116	-44.82	3580	20240805	21.93	7910	-44.82	20240116	3580	21.93	20240805	7910	-44.82	20240116	3580	21.93	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
31	20241028	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	80	2	2.06	39144650	9970	39.96	3875	3965	3875	5030	2715	3875	3926.24	0.90	103	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	554	21.97	0.63	12	0.07	180.00	6304.00	7910	20240116	-50.00	3580	20240805	10.47	7910	-50.00	20240116	3580	10.47	20240805	7910	-50.00	20240116	3580	10.47	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
32	20241028	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	60	2	1.55	10853780	2788	11.18	3875	3935	3875	5030	2715	3875	3893.03	0.90	-433	4038	3956	3913	3831	3788	3935	3810	70	1155	500	2400	5	1	14014949	551	21.86	0.62	12	0.02	180.00	6304.00	7910	20240116	-50.25	3580	20240805	9.92	7910	-50.25	20240116	3580	9.92	20240805	7910	-50.25	20240116	3580	9.92	20240805	2.50	N	038870	500	70 억	125975	N	N	N	N
33	20241025	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-35	5	-0.90	97569635	24829	267.01	3910	3995	3870	5080	2740	3910	3929.75	0.91	-1774	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	543	21.53	0.61	12	0.18	180.00	6304.00	7970	20231018	-51.38	3580	20240805	8.24	7910	-51.01	20240116	3580	8.24	20240805	7910	-51.01	20240116	3580	8.24	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
34	20241025	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	50	2	1.28	75254445	19119	205.60	3910	3995	3890	5080	2740	3910	3936.11	0.91	-2858	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	555	22.00	0.63	12	0.14	180.00	6304.00	7970	20231018	-50.31	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
35	20241025	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	65	2	1.66	73207540	18600	200.02	3910	3995	3890	5080	2740	3910	3935.89	0.91	-2910	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	557	22.08	0.63	12	0.13	180.00	6304.00	7970	20231018	-50.13	3580	20240805	11.03	7910	-49.75	20240116	3580	11.03	20240805	7910	-49.75	20240116	3580	11.03	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
36	20241025	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	75	2	1.92	68068320	17307	186.12	3910	3995	3890	5080	2740	3910	3932.99	0.91	-1840	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	558	22.14	0.63	12	0.12	180.00	6304.00	7970	20231018	-50.00	3580	20240805	11.31	7910	-49.62	20240116	3580	11.31	20240805	7910	-49.62	20240116	3580	11.31	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
37	20241025	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	80	2	2.05	66201835	16838	181.07	3910	3995	3890	5080	2740	3910	3931.69	0.91	-1875	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	559	22.17	0.63	12	0.12	180.00	6304.00	7970	20231018	-49.94	3580	20240805	11.45	7910	-49.56	20240116	3580	11.45	20240805	7910	-49.56	20240116	3580	11.45	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
38	20241025	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	50	2	1.28	56691210	14446	155.35	3910	3995	3890	5080	2740	3910	3924.35	0.91	-1765	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	555	22.00	0.63	12	0.10	180.00	6304.00	7970	20231018	-50.31	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
39	20241025	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	35	2	0.90	43292160	11060	118.94	3910	3950	3890	5080	2740	3910	3914.30	0.91	-1631	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	553	21.92	0.63	12	0.08	180.00	6304.00	7970	20231018	-50.50	3580	20240805	10.20	7910	-50.13	20240116	3580	10.20	20240805	7910	-50.13	20240116	3580	10.20	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
40	20241025	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	15	2	0.38	2937995	753	8.10	3910	3925	3900	5080	2740	3910	3901.72	0.91	30	3993	3951	3928	3886	3863	3940	3875	70	1170	500	2420	5	1	14014949	550	21.81	0.62	12	0.01	180.00	6304.00	7970	20231018	-50.75	3580	20240805	9.64	7910	-50.38	20240116	3580	9.64	20240805	7910	-50.38	20240116	3580	9.64	20240805	2.47	N	038870	500	70 억	127749	N	N	N	N
41	20241024	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-55	5	-1.39	36560565	9296	54.42	3970	3970	3905	5150	2780	3965	3932.96	0.92	-1589	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	548	21.72	0.62	12	0.07	180.00	6304.00	7970	20231018	-50.94	3580	20240805	9.22	7910	-50.57	20240116	3580	9.22	20240805	7910	-50.57	20240116	3580	9.22	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
42	20241024	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-25	5	-0.63	33897855	8615	50.44	3970	3970	3905	5150	2780	3965	3934.75	0.92	-1523	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	552	21.89	0.62	12	0.06	180.00	6304.00	7970	20231018	-50.56	3580	20240805	10.06	7910	-50.19	20240116	3580	10.06	20240805	7910	-50.19	20240116	3580	10.06	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
43	20241024	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-25	5	-0.63	23273205	5909	34.59	3970	3970	3905	5150	2780	3965	3938.60	0.92	-1728	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	552	21.89	0.62	12	0.04	180.00	6304.00	7970	20231018	-50.56	3580	20240805	10.06	7910	-50.19	20240116	3580	10.06	20240805	7910	-50.19	20240116	3580	10.06	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
44	20241024	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-30	5	-0.76	20833530	5288	30.96	3970	3970	3905	5150	2780	3965	3939.77	0.92	-1674	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	551	21.86	0.62	12	0.04	180.00	6304.00	7970	20231018	-50.63	3580	20240805	9.92	7910	-50.25	20240116	3580	9.92	20240805	7910	-50.25	20240116	3580	9.92	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
45	20241024	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-50	5	-1.26	17396435	4414	25.84	3970	3970	3905	5150	2780	3965	3941.20	0.92	-1660	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	549	21.75	0.62	12	0.03	180.00	6304.00	7970	20231018	-50.88	3580	20240805	9.36	7910	-50.51	20240116	3580	9.36	20240805	7910	-50.51	20240116	3580	9.36	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
46	20241024	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-10	5	-0.25	13161030	3333	19.51	3970	3970	3905	5150	2780	3965	3948.70	0.92	-1736	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	554	21.97	0.63	12	0.02	180.00	6304.00	7970	20231018	-50.38	3580	20240805	10.47	7910	-50.00	20240116	3580	10.47	20240805	7910	-50.00	20240116	3580	10.47	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
47	20241024	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-10	5	-0.25	9346390	2365	13.85	3970	3970	3905	5150	2780	3965	3951.96	0.92	-1235	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	554	21.97	0.63	12	0.02	180.00	6304.00	7970	20231018	-50.38	3580	20240805	10.47	7910	-50.00	20240116	3580	10.47	20240805	7910	-50.00	20240116	3580	10.47	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
48	20241024	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	5	2	0.13	369210	93	0.54	3970	3970	3970	5150	2780	3965	3970.00	0.92	-4	4018	3991	3953	3926	3888	4005	3940	70	1185	500	2450	5	1	14014949	556	22.06	0.63	12	0.00	180.00	6304.00	7970	20231018	-50.19	3580	20240805	10.89	7910	-49.81	20240116	3580	10.89	20240805	7910	-49.81	20240116	3580	10.89	20240805	2.50	N	038870	500	70 억	129338	N	N	N	N
49	20241023	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	25	2	0.63	67501775	17081	110.26	3940	3980	3915	5120	2760	3940	3951.85	0.92	-66	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	556	22.03	0.63	12	0.12	180.00	6304.00	7970	20231018	-50.25	3580	20240805	10.75	7910	-49.87	20240116	3580	10.75	20240805	7910	-49.87	20240116	3580	10.75	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
50	20241023	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	20	2	0.51	63314315	16024	103.44	3940	3980	3915	5120	2760	3940	3951.22	0.92	-13	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	555	22.00	0.63	12	0.11	180.00	6304.00	7970	20231018	-50.31	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
51	20241023	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	20	2	0.51	48888515	12360	79.79	3940	3980	3915	5120	2760	3940	3955.38	0.92	185	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	555	22.00	0.63	12	0.09	180.00	6304.00	7970	20231018	-50.31	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
52	20241023	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	20	2	0.51	42017545	10614	68.52	3940	3980	3915	5120	2760	3940	3958.69	0.92	83	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	555	22.00	0.63	12	0.08	180.00	6304.00	7970	20231018	-50.31	3580	20240805	10.61	7910	-49.94	20240116	3580	10.61	20240805	7910	-49.94	20240116	3580	10.61	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
53	20241023	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	35	2	0.89	38452380	9712	62.69	3940	3980	3915	5120	2760	3940	3959.26	0.92	102	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	557	22.08	0.63	12	0.07	180.00	6304.00	7970	20231018	-50.13	3580	20240805	11.03	7910	-49.75	20240116	3580	11.03	20240805	7910	-49.75	20240116	3580	11.03	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
54	20241023	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	0	3	0.00	35554915	8979	57.96	3940	3980	3915	5120	2760	3940	3959.79	0.92	270	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	552	21.89	0.62	12	0.06	180.00	6304.00	7970	20231018	-50.56	3580	20240805	10.06	7910	-50.19	20240116	3580	10.06	20240805	7910	-50.19	20240116	3580	10.06	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
55	20241023	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	30	2	0.76	25610170	6449	41.63	3940	3980	3940	5120	2760	3940	3971.18	0.92	-41	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	556	22.06	0.63	12	0.05	180.00	6304.00	7970	20231018	-50.19	3580	20240805	10.89	7910	-49.81	20240116	3580	10.89	20240805	7910	-49.81	20240116	3580	10.89	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
56	20241023	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	30	2	0.76	217715	55	0.36	3940	3970	3940	5120	2760	3940	3958.45	0.92	-4	4040	3990	3965	3915	3890	3977	3902	70	1180	500	2440	5	1	14014949	556	22.06	0.63	12	0.00	180.00	6304.00	7970	20231018	-50.19	3580	20240805	10.89	7910	-49.81	20240116	3580	10.89	20240805	7910	-49.81	20240116	3580	10.89	20240805	2.50	N	038870	500	70 억	129405	N	N	N	N
57	20241022	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-65	5	-1.62	61366575	15491	143.77	3970	4015	3940	5200	2805	4005	3961.43	0.93	-943	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	552	21.89	0.62	12	0.11	180.00	6304.00	7970	20231018	-50.56	3580	20240805	10.06	7910	-50.19	20240116	3580	10.06	20240805	7910	-50.19	20240116	3580	10.06	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
58	20241022	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-40	5	-1.00	44220185	11145	103.43	3970	4015	3950	5200	2805	4005	3967.72	0.93	-879	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	556	22.03	0.63	12	0.08	180.00	6304.00	7970	20231018	-50.25	3580	20240805	10.75	7910	-49.87	20240116	3580	10.75	20240805	7910	-49.87	20240116	3580	10.75	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
59	20241022	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-30	5	-0.75	33179025	8355	77.54	3970	4015	3955	5200	2805	4005	3971.16	0.93	-733	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	557	22.08	0.63	12	0.06	180.00	6304.00	7970	20231018	-50.13	3580	20240805	11.03	7910	-49.75	20240116	3580	11.03	20240805	7910	-49.75	20240116	3580	11.03	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
60	20241022	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-25	5	-0.62	32488275	8181	75.93	3970	4015	3955	5200	2805	4005	3971.19	0.93	-718	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	558	22.11	0.63	12	0.06	180.00	6304.00	7970	20231018	-50.06	3580	20240805	11.17	7910	-49.68	20240116	3580	11.17	20240805	7910	-49.68	20240116	3580	11.17	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
61	20241022	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-35	5	-0.87	28688745	7222	67.03	3970	4015	3955	5200	2805	4005	3972.41	0.93	-663	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	556	22.06	0.63	12	0.05	180.00	6304.00	7970	20231018	-50.19	3580	20240805	10.89	7910	-49.81	20240116	3580	10.89	20240805	7910	-49.81	20240116	3580	10.89	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
62	20241022	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-25	5	-0.62	27927035	7030	65.24	3970	4015	3955	5200	2805	4005	3972.55	0.93	-613	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	558	22.11	0.63	12	0.05	180.00	6304.00	7970	20231018	-50.06	3580	20240805	11.17	7910	-49.68	20240116	3580	11.17	20240805	7910	-49.68	20240116	3580	11.17	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
63	20241022	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-25	5	-0.62	25405815	6396	59.36	3970	4015	3955	5200	2805	4005	3972.14	0.93	-607	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	558	22.11	0.63	12	0.05	180.00	6304.00	7970	20231018	-50.06	3580	20240805	11.17	7910	-49.68	20240116	3580	11.17	20240805	7910	-49.68	20240116	3580	11.17	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
64	20241022	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	5	2	0.12	854160	215	2.00	3970	4015	3970	5200	2805	4005	3972.84	0.93	-30	4061	4032	4006	3977	3951	4020	3965	70	1195	500	2480	5	1	14014949	562	22.28	0.64	12	0.00	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7910	-49.30	20240116	3580	12.01	20240805	2.54	N	038870	500	70 억	130348	N	N	N	N
65	20241021	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	5	2	0.12	43102795	10768	36.93	4020	4035	3980	5200	2800	4000	4002.86	0.93	-10	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	561	22.25	0.64	12	0.08	180.00	6304.00	7970	20231018	-49.75	3580	20240805	11.87	7910	-49.37	20240116	3580	11.87	20240805	7910	-49.37	20240116	3580	11.87	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
66	20241021	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	32646770	8154	27.97	4020	4035	3980	5200	2800	4000	4003.77	0.93	-539	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	561	22.22	0.63	12	0.06	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7910	-49.43	20240116	3580	11.73	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
67	20241021	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	31994745	7991	27.41	4020	4035	3980	5200	2800	4000	4003.85	0.93	-516	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	561	22.22	0.63	12	0.06	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7910	-49.43	20240116	3580	11.73	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
68	20241021	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	22400060	5593	19.18	4020	4035	3980	5200	2800	4000	4005.02	0.93	-498	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	561	22.22	0.63	12	0.04	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7910	-49.43	20240116	3580	11.73	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
69	20241021	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	10	2	0.25	20434460	5102	17.50	4020	4035	3980	5200	2800	4000	4005.19	0.93	-718	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	562	22.28	0.64	12	0.04	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7910	-49.30	20240116	3580	12.01	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
70	20241021	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	15	2	0.38	18084030	4515	15.49	4020	4035	3980	5200	2800	4000	4005.32	0.93	-907	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	563	22.31	0.64	12	0.03	180.00	6304.00	7970	20231018	-49.62	3580	20240805	12.15	7910	-49.24	20240116	3580	12.15	20240805	7910	-49.24	20240116	3580	12.15	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
71	20241021	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	20	2	0.50	13726320	3422	11.74	4020	4035	3995	5200	2800	4000	4011.20	0.93	-890	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	563	22.33	0.64	12	0.02	180.00	6304.00	7970	20231018	-49.56	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7910	-49.18	20240116	3580	12.29	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
72	20241021	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	30	2	0.75	3834675	954	3.27	4020	4030	4015	5200	2800	4000	4019.58	0.93	-148	4096	4047	4021	3972	3946	4035	3960	70	1200	500	2480	5	1	14014949	565	22.39	0.64	12	0.01	180.00	6304.00	7970	20231018	-49.44	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	7910	-49.05	20240116	3580	12.57	20240805	2.53	N	038870	500	70 억	130355	N	N	N	N
73	20241018	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-55	5	-1.36	116393080	29023	304.16	4055	4070	3995	5270	2840	4055	4010.38	0.93	2063	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	561	22.22	0.63	12	0.21	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7970	-49.81	20231018	3580	11.73	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
74	20241018	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-55	5	-1.36	96309715	23999	251.51	4055	4070	3995	5270	2840	4055	4013.07	0.93	2693	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	561	22.22	0.63	12	0.17	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7970	-49.81	20231018	3580	11.73	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
75	20241018	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-45	5	-1.11	79396685	19774	207.23	4055	4070	4000	5270	2840	4055	4015.21	0.93	2758	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	562	22.28	0.64	12	0.14	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7970	-49.69	20231018	3580	12.01	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
76	20241018	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-35	5	-0.86	70653410	17593	184.37	4055	4070	4000	5270	2840	4055	4016.00	0.93	2541	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	563	22.33	0.64	12	0.13	180.00	6304.00	7970	20231018	-49.56	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7970	-49.56	20231018	3580	12.29	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
77	20241018	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-20	5	-0.49	47787510	11889	124.60	4055	4070	4005	5270	2840	4055	4019.47	0.93	2309	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	566	22.42	0.64	12	0.08	180.00	6304.00	7970	20231018	-49.37	3580	20240805	12.71	7910	-48.99	20240116	3580	12.71	20240805	7970	-49.37	20231018	3580	12.71	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
78	20241018	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-35	5	-0.86	37260910	9265	97.10	4055	4070	4005	5270	2840	4055	4021.68	0.93	2203	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	563	22.33	0.64	12	0.07	180.00	6304.00	7970	20231018	-49.56	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7970	-49.56	20231018	3580	12.29	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
79	20241018	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	0	3	0.00	3420715	843	8.83	4055	4070	4040	5270	2840	4055	4057.79	0.93	-202	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	568	22.53	0.64	12	0.01	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
80	20241018	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	0	3	0.00	360885	89	0.93	4055	4055	4050	5270	2840	4055	4054.89	0.93	-10	4111	4082	4056	4027	4001	4070	4015	70	1215	500	2510	5	1	14014949	568	22.53	0.64	12	0.00	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.51	N	038870	500	70 억	129662	N	N	N	N
81	20241017	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	5	2	0.12	38524545	9512	57.89	4075	4085	4030	5260	2835	4050	4050.10	0.93	-1098	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	568	22.53	0.64	12	0.07	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
82	20241017	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	10	2	0.25	33092350	8172	49.74	4075	4085	4030	5260	2835	4050	4049.48	0.93	-849	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	569	22.56	0.64	12	0.06	180.00	6304.00	7970	20231018	-49.06	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	7970	-49.06	20231018	3580	13.41	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
83	20241017	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	10	2	0.25	27157545	6703	40.79	4075	4085	4030	5260	2835	4050	4051.55	0.93	-855	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	569	22.56	0.64	12	0.05	180.00	6304.00	7970	20231018	-49.06	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	7970	-49.06	20231018	3580	13.41	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
84	20241017	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	10	2	0.25	23648190	5836	35.52	4075	4085	4030	5260	2835	4050	4052.12	0.93	-811	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	569	22.56	0.64	12	0.04	180.00	6304.00	7970	20231018	-49.06	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	7970	-49.06	20231018	3580	13.41	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
85	20241017	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	10	2	0.25	22074080	5447	33.15	4075	4085	4030	5260	2835	4050	4052.52	0.93	-793	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	569	22.56	0.64	12	0.04	180.00	6304.00	7970	20231018	-49.06	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	7970	-49.06	20231018	3580	13.41	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
86	20241017	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	25	2	0.62	17992740	4437	27.00	4075	4085	4030	5260	2835	4050	4055.16	0.93	-904	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	571	22.64	0.65	12	0.03	180.00	6304.00	7970	20231018	-48.87	3580	20240805	13.83	7910	-48.48	20240116	3580	13.83	20240805	7970	-48.87	20231018	3580	13.83	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
87	20241017	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	20	2	0.49	7312775	1803	10.97	4075	4085	4035	5260	2835	4050	4055.89	0.93	-568	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	570	22.61	0.65	12	0.01	180.00	6304.00	7970	20231018	-48.93	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	7970	-48.93	20231018	3580	13.69	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
88	20241017	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	35	2	0.86	705490	173	1.05	4075	4085	4075	5260	2835	4050	4077.98	0.93	-104	4150	4100	4055	4005	3960	4077	3982	70	1210	500	2510	5	1	14014949	573	22.69	0.65	12	0.00	180.00	6304.00	7970	20231018	-48.75	3580	20240805	14.11	7910	-48.36	20240116	3580	14.11	20240805	7970	-48.75	20231018	3580	14.11	20240805	2.57	N	038870	500	70 억	130760	N	N	N	N
89	20241016	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-45	5	-1.10	60652550	14968	28.41	4055	4105	4010	5320	2870	4095	4052.15	0.93	807	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.50	0.64	12	0.11	180.00	6304.00	7970	20231018	-49.18	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	7970	-49.18	20231018	3580	13.13	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
90	20241016	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-40	5	-0.98	56020815	13825	26.24	4055	4105	4010	5320	2870	4095	4052.14	0.93	549	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.53	0.64	12	0.10	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
91	20241016	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-40	5	-0.98	42914840	10591	20.10	4055	4105	4010	5320	2870	4095	4052.01	0.93	407	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.53	0.64	12	0.08	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
92	20241016	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-35	5	-0.85	38795490	9574	18.17	4055	4105	4010	5320	2870	4095	4052.17	0.93	521	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	569	22.56	0.64	12	0.07	180.00	6304.00	7970	20231018	-49.06	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	7970	-49.06	20231018	3580	13.41	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
93	20241016	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-45	5	-1.10	32833205	8102	15.38	4055	4105	4010	5320	2870	4095	4052.48	0.93	266	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.50	0.64	12	0.06	180.00	6304.00	7970	20231018	-49.18	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	7970	-49.18	20231018	3580	13.13	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
94	20241016	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-40	5	-0.98	30109595	7430	14.10	4055	4105	4010	5320	2870	4095	4052.44	0.93	349	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.53	0.64	12	0.05	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
95	20241016	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-45	5	-1.10	25271275	6237	11.84	4055	4105	4010	5320	2870	4095	4051.83	0.93	-62	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.50	0.64	12	0.04	180.00	6304.00	7970	20231018	-49.18	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	7970	-49.18	20231018	3580	13.13	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
96	20241016	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-40	5	-0.98	1390480	343	0.65	4055	4055	4045	5320	2870	4095	4053.88	0.93	-27	4185	4140	4055	4010	3925	4162	4032	70	1225	500	2530	5	1	14014949	568	22.53	0.64	12	0.00	180.00	6304.00	7970	20231018	-49.12	3580	20240805	13.27	7910	-48.74	20240116	3580	13.27	20240805	7970	-49.12	20231018	3580	13.27	20240805	2.75	N	038870	500	70 억	129975	N	N	N	N
97	20241015	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	95	2	2.38	211544865	52626	103.52	4000	4100	3970	5200	2800	4000	4019.81	0.86	10315	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	574	22.75	0.65	12	0.38	180.00	6304.00	7970	20231018	-48.62	3580	20240805	14.39	7910	-48.23	20240116	3580	14.39	20240805	7970	-48.62	20231018	3580	14.39	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
98	20241015	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	85	2	2.12	208054355	51773	101.84	4000	4100	3970	5200	2800	4000	4018.62	0.86	10080	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	573	22.69	0.65	12	0.37	180.00	6304.00	7970	20231018	-48.75	3580	20240805	14.11	7910	-48.36	20240116	3580	14.11	20240805	7970	-48.75	20231018	3580	14.11	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
99	20241015	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	90	2	2.25	162297490	40404	79.48	4000	4090	3985	5200	2800	4000	4016.90	0.86	8704	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	573	22.72	0.65	12	0.29	180.00	6304.00	7970	20231018	-48.68	3580	20240805	14.25	7910	-48.29	20240116	3580	14.25	20240805	7970	-48.68	20231018	3580	14.25	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
100	20241015	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	40	2	1.00	145580210	36298	71.40	4000	4040	3985	5200	2800	4000	4010.72	0.86	6664	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	566	22.44	0.64	12	0.26	180.00	6304.00	7970	20231018	-49.31	3580	20240805	12.85	7910	-48.93	20240116	3580	12.85	20240805	7970	-49.31	20231018	3580	12.85	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
101	20241015	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	10	2	0.25	90525480	22620	44.50	4000	4030	3985	5200	2800	4000	4002.02	0.86	-4140	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	562	22.28	0.64	12	0.16	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7970	-49.69	20231018	3580	12.01	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
102	20241015	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	5	2	0.12	74270280	18556	36.50	4000	4030	3985	5200	2800	4000	4002.51	0.86	-4873	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	561	22.25	0.64	12	0.13	180.00	6304.00	7970	20231018	-49.75	3580	20240805	11.87	7910	-49.37	20240116	3580	11.87	20240805	7970	-49.75	20231018	3580	11.87	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
103	20241015	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	25	2	0.62	38178450	9522	18.73	4000	4030	4000	5200	2800	4000	4009.58	0.86	-2730	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	564	22.36	0.64	12	0.07	180.00	6304.00	7970	20231018	-49.50	3580	20240805	12.43	7910	-49.12	20240116	3580	12.43	20240805	7970	-49.50	20231018	3580	12.43	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
104	20241015	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	20	2	0.50	972480	243	0.48	4000	4020	4000	5200	2800	4000	4002.96	0.86	-39	4186	4092	4026	3932	3866	4060	3900	70	1200	500	2480	5	1	14014949	563	22.33	0.64	12	0.00	180.00	6304.00	7970	20231018	-49.56	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7970	-49.56	20231018	3580	12.29	20240805	2.77	N	038870	500	70 억	120579	N	N	N	N
105	20241014	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-100	5	-2.44	203444140	50715	123.11	4110	4120	3960	5330	2870	4100	4011.52	0.76	14350	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	561	22.22	0.63	12	0.36	180.00	6304.00	7970	20231018	-49.81	3580	20240805	11.73	7910	-49.43	20240116	3580	11.73	20240805	7970	-49.81	20231018	3580	11.73	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
106	20241014	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-90	5	-2.20	186976105	46599	113.12	4110	4120	3960	5330	2870	4100	4012.45	0.76	13581	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	562	22.28	0.64	12	0.33	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7970	-49.69	20231018	3580	12.01	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
107	20241014	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-75	5	-1.83	144917200	36084	87.59	4110	4120	3960	5330	2870	4100	4016.11	0.76	8447	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	564	22.36	0.64	12	0.26	180.00	6304.00	7970	20231018	-49.50	3580	20240805	12.43	7910	-49.12	20240116	3580	12.43	20240805	7970	-49.50	20231018	3580	12.43	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
108	20241014	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-90	5	-2.20	116217090	28914	70.19	4110	4120	3960	5330	2870	4100	4019.41	0.76	5433	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	562	22.28	0.64	12	0.21	180.00	6304.00	7970	20231018	-49.69	3580	20240805	12.01	7910	-49.30	20240116	3580	12.01	20240805	7970	-49.69	20231018	3580	12.01	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
109	20241014	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-80	5	-1.95	111045490	27624	67.06	4110	4120	3960	5330	2870	4100	4019.89	0.76	5327	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	563	22.33	0.64	12	0.20	180.00	6304.00	7970	20231018	-49.56	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	7970	-49.56	20231018	3580	12.29	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
110	20241014	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-65	5	-1.59	103190510	25667	62.30	4110	4120	3960	5330	2870	4100	4020.36	0.76	5026	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	566	22.42	0.64	12	0.18	180.00	6304.00	7970	20231018	-49.37	3580	20240805	12.71	7910	-48.99	20240116	3580	12.71	20240805	7970	-49.37	20231018	3580	12.71	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
111	20241014	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-65	5	-1.59	94374720	23486	57.01	4110	4120	3960	5330	2870	4100	4018.34	0.76	4915	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	566	22.42	0.64	12	0.17	180.00	6304.00	7970	20231018	-49.37	3580	20240805	12.71	7910	-48.99	20240116	3580	12.71	20240805	7970	-49.37	20231018	3580	12.71	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
112	20241014	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	20	2	0.49	10812775	2677	6.50	4110	4120	4000	5330	2870	4100	4039.14	0.76	-38	4253	4176	4138	4061	4023	4157	4042	70	1230	500	2540	5	1	14014949	577	22.89	0.65	12	0.02	180.00	6304.00	7970	20231018	-48.31	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	7970	-48.31	20231018	3580	15.08	20240805	2.61	N	038870	500	70 억	106143	N	N	N	N
113	20241011	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-90	5	-2.15	170677830	41167	13.45	4190	4215	4100	5440	2935	4190	4145.99	0.75	1339	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	575	22.78	0.65	12	0.29	180.00	6304.00	7970	20231018	-48.56	3580	20240805	14.53	7910	-48.17	20240116	3580	14.53	20240805	7970	-48.56	20231018	3580	14.53	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
114	20241011	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-60	5	-1.43	159811525	38521	12.59	4190	4215	4110	5440	2935	4190	4148.69	0.75	1631	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	579	22.94	0.66	12	0.27	180.00	6304.00	7970	20231018	-48.18	3580	20240805	15.36	7910	-47.79	20240116	3580	15.36	20240805	7970	-48.18	20231018	3580	15.36	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
115	20241011	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-50	5	-1.19	126347390	30394	9.93	4190	4215	4120	5440	2935	4190	4156.98	0.75	2564	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	580	23.00	0.66	12	0.22	180.00	6304.00	7970	20231018	-48.06	3580	20240805	15.64	7910	-47.66	20240116	3580	15.64	20240805	7970	-48.06	20231018	3580	15.64	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
116	20241011	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-40	5	-0.95	105141630	25264	8.26	4190	4215	4145	5440	2935	4190	4161.72	0.75	3341	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	582	23.06	0.66	12	0.18	180.00	6304.00	7970	20231018	-47.93	3580	20240805	15.92	7910	-47.53	20240116	3580	15.92	20240805	7970	-47.93	20231018	3580	15.92	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
117	20241011	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-30	5	-0.72	83444965	20039	6.55	4190	4215	4145	5440	2935	4190	4164.13	0.75	3715	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	583	23.11	0.66	12	0.14	180.00	6304.00	7970	20231018	-47.80	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	7970	-47.80	20231018	3580	16.20	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
118	20241011	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-30	5	-0.72	79669285	19130	6.25	4190	4215	4145	5440	2935	4190	4164.63	0.75	3719	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	583	23.11	0.66	12	0.14	180.00	6304.00	7970	20231018	-47.80	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	7970	-47.80	20231018	3580	16.20	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
119	20241011	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-30	5	-0.72	60047845	14399	4.70	4190	4215	4150	5440	2935	4190	4170.28	0.75	2541	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	583	23.11	0.66	12	0.10	180.00	6304.00	7970	20231018	-47.80	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	7970	-47.80	20231018	3580	16.20	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
120	20241011	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	0	3	0.00	24213855	5782	1.89	4190	4215	4160	5440	2935	4190	4187.80	0.75	836	4750	4470	4315	4035	3880	4610	4175	70	1250	500	2590	5	1	14014949	587	23.28	0.66	12	0.04	180.00	6304.00	7970	20231018	-47.43	3580	20240805	17.04	7910	-47.03	20240116	3580	17.04	20240805	7970	-47.43	20231018	3580	17.04	20240805	2.76	N	038870	500	70 억	104689	N	N	N	N
121	20241010	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	10	2	0.24	1298984760	299263	1000.38	4180	4595	4160	5430	2930	4180	4340.62	1.02	-33733	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	587	23.28	0.66	12	2.14	180.00	6304.00	7970	20231018	-47.43	3580	20240805	17.04	7910	-47.03	20240116	3580	17.04	20240805	7970	-47.43	20231018	3580	17.04	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
122	20241010	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	20	2	0.48	1269033200	292121	976.50	4180	4595	4160	5430	2930	4180	4344.20	1.02	-34766	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	589	23.33	0.67	12	2.08	180.00	6304.00	7970	20231018	-47.30	3580	20240805	17.32	7910	-46.90	20240116	3580	17.32	20240805	7970	-47.30	20231018	3580	17.32	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
123	20241010	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	35	2	0.84	1063888415	243272	813.21	4180	4595	4160	5430	2930	4180	4373.25	1.02	-35502	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	591	23.42	0.67	12	1.74	180.00	6304.00	7970	20231018	-47.11	3580	20240805	17.74	7910	-46.71	20240116	3580	17.74	20240805	7970	-47.11	20231018	3580	17.74	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
124	20241010	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	5	2	0.12	77696905	18620	62.24	4180	4205	4160	5430	2930	4180	4172.77	1.02	-4161	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	587	23.25	0.66	12	0.13	180.00	6304.00	7970	20231018	-47.49	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
125	20241010	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	5	2	0.12	65853940	15776	52.74	4180	4205	4160	5430	2930	4180	4174.31	1.02	-2926	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	587	23.25	0.66	12	0.11	180.00	6304.00	7970	20231018	-47.49	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
126	20241010	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-5	5	-0.12	38521885	9220	30.82	4180	4205	4165	5430	2930	4180	4178.08	1.02	-2619	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	585	23.19	0.66	12	0.07	180.00	6304.00	7970	20231018	-47.62	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	7970	-47.62	20231018	3580	16.62	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
127	20241010	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	0	3	0.00	30222265	7234	24.18	4180	4205	4165	5430	2930	4180	4177.81	1.02	-1967	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	586	23.22	0.66	12	0.05	180.00	6304.00	7970	20231018	-47.55	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
128	20241010	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	5	2	0.12	11562240	2766	9.25	4180	4185	4180	5430	2930	4180	4180.13	1.02	-297	4296	4237	4171	4112	4046	4267	4142	70	1250	500	2590	5	1	14014949	587	23.25	0.66	12	0.02	180.00	6304.00	7970	20231018	-47.49	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.80	N	038870	500	70 억	142803	N	N	N	N
129	20241008	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	35	2	0.84	124012970	29674	107.72	4105	4230	4105	5380	2905	4145	4179.18	0.98	6109	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	586	23.22	0.66	12	0.21	180.00	6304.00	7970	20231018	-47.55	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
130	20241008	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	40	2	0.97	117744530	28169	102.25	4105	4230	4105	5380	2905	4145	4179.93	0.98	6135	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	587	23.25	0.66	12	0.20	180.00	6304.00	7970	20231018	-47.49	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
131	20241008	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	30	2	0.72	105185255	25162	91.34	4105	4230	4105	5380	2905	4145	4180.32	0.98	4392	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	585	23.19	0.66	12	0.18	180.00	6304.00	7970	20231018	-47.62	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	7970	-47.62	20231018	3580	16.62	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
132	20241008	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	35	2	0.84	91348315	21846	79.30	4105	4230	4105	5380	2905	4145	4181.47	0.98	3588	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	586	23.22	0.66	12	0.16	180.00	6304.00	7970	20231018	-47.55	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
133	20241008	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	50	2	1.21	62438275	14940	54.23	4105	4230	4105	5380	2905	4145	4179.27	0.98	3221	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	588	23.31	0.67	12	0.11	180.00	6304.00	7970	20231018	-47.37	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	7970	-47.37	20231018	3580	17.18	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
134	20241008	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	45	2	1.09	60965465	14589	52.96	4105	4230	4105	5380	2905	4145	4178.87	0.98	3222	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	587	23.28	0.66	12	0.10	180.00	6304.00	7970	20231018	-47.43	3580	20240805	17.04	7910	-47.03	20240116	3580	17.04	20240805	7970	-47.43	20231018	3580	17.04	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
135	20241008	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	50	2	1.21	55682800	13329	48.38	4105	4230	4105	5380	2905	4145	4177.57	0.98	3459	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	588	23.31	0.67	12	0.10	180.00	6304.00	7970	20231018	-47.37	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	7970	-47.37	20231018	3580	17.18	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
136	20241008	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	45	2	1.09	17575705	4229	15.35	4105	4195	4105	5380	2905	4145	4156.00	0.98	2294	4281	4212	4161	4092	4041	4187	4067	70	1235	500	2560	5	1	14014949	587	23.28	0.66	12	0.03	180.00	6304.00	7970	20231018	-47.43	3580	20240805	17.04	7910	-47.03	20240116	3580	17.04	20240805	7970	-47.43	20231018	3580	17.04	20240805	2.77	N	038870	500	70 억	136695	N	N	N	N
137	20241007	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-55	5	-1.31	113959120	27322	57.94	4155	4230	4110	5460	2940	4200	4170.97	0.92	7323	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	581	23.03	0.66	12	0.19	180.00	6304.00	8430	20230922	-50.83	3580	20240805	15.78	7910	-47.60	20240116	3580	15.78	20240805	7970	-47.99	20231018	3580	15.78	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
138	20241007	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-5	5	-0.12	100052340	23984	50.86	4155	4230	4110	5460	2940	4200	4171.63	0.92	5170	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	588	23.31	0.67	12	0.17	180.00	6304.00	8430	20230922	-50.24	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	7970	-47.37	20231018	3580	17.18	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
139	20241007	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-20	5	-0.48	69340220	16638	35.28	4155	4230	4110	5460	2940	4200	4167.58	0.92	2178	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	586	23.22	0.66	12	0.12	180.00	6304.00	8430	20230922	-50.42	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
140	20241007	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-90	5	-2.14	62283305	14943	31.69	4155	4230	4110	5460	2940	4200	4168.06	0.92	2092	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	576	22.83	0.65	12	0.11	180.00	6304.00	8430	20230922	-51.25	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	7970	-48.43	20231018	3580	14.80	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
141	20241007	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	41464600	9910	21.02	4155	4230	4150	5460	2940	4200	4184.12	0.92	544	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	584	23.17	0.66	12	0.07	180.00	6304.00	8430	20230922	-50.53	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
142	20241007	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	5	2	0.12	24887580	5931	12.58	4155	4230	4155	5460	2940	4200	4196.19	0.92	51	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	589	23.36	0.67	12	0.04	180.00	6304.00	8430	20230922	-50.12	3580	20240805	17.46	7910	-46.84	20240116	3580	17.46	20240805	7970	-47.24	20231018	3580	17.46	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
143	20241007	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	15	2	0.36	19788240	4717	10.00	4155	4230	4155	5460	2940	4200	4195.09	0.92	-211	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	591	23.42	0.67	12	0.03	180.00	6304.00	8430	20230922	-50.00	3580	20240805	17.74	7910	-46.71	20240116	3580	17.74	20240805	7970	-47.11	20231018	3580	17.74	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
144	20241007	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-35	5	-0.83	5734830	1380	2.93	4155	4185	4155	5460	2940	4200	4155.67	0.92	-114	4380	4290	4235	4145	4090	4262	4117	70	1260	500	2600	5	1	14014949	584	23.14	0.66	12	0.01	180.00	6304.00	8430	20230922	-50.59	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.72	N	038870	500	70 억	129368	N	N	N	N
145	20241004	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-90	5	-2.10	200880080	47103	57.19	4320	4325	4180	5570	3005	4290	4264.70	1.01	-12643	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	589	23.33	0.67	12	0.34	180.00	6304.00	8970	20230921	-53.18	3580	20240805	17.32	7910	-46.90	20240116	3580	17.32	20240805	7970	-47.30	20231018	3580	17.32	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
146	20241004	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-50	5	-1.17	187429550	43903	53.31	4320	4325	4205	5570	3005	4290	4269.17	1.01	-12342	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	594	23.56	0.67	12	0.31	180.00	6304.00	8970	20230921	-52.73	3580	20240805	18.44	7910	-46.40	20240116	3580	18.44	20240805	7970	-46.80	20231018	3580	18.44	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
147	20241004	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-80	5	-1.86	180459830	42254	51.31	4320	4325	4205	5570	3005	4290	4270.83	1.01	-11514	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	590	23.39	0.67	12	0.30	180.00	6304.00	8970	20230921	-53.07	3580	20240805	17.60	7910	-46.78	20240116	3580	17.60	20240805	7970	-47.18	20231018	3580	17.60	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
148	20241004	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-15	5	-0.35	166601875	38981	47.33	4320	4325	4215	5570	3005	4290	4273.93	1.01	-11427	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	599	23.75	0.68	12	0.28	180.00	6304.00	8970	20230921	-52.34	3580	20240805	19.41	7910	-45.95	20240116	3580	19.41	20240805	7970	-46.36	20231018	3580	19.41	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
149	20241004	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-15	5	-0.35	134466655	31471	38.21	4320	4325	4215	5570	3005	4290	4272.72	1.01	-6349	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	599	23.75	0.68	12	0.22	180.00	6304.00	8970	20230921	-52.34	3580	20240805	19.41	7910	-45.95	20240116	3580	19.41	20240805	7970	-46.36	20231018	3580	19.41	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
150	20241004	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	10	2	0.23	131642180	30810	37.41	4320	4325	4215	5570	3005	4290	4272.71	1.01	-5798	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	603	23.89	0.68	12	0.22	180.00	6304.00	8970	20230921	-52.06	3580	20240805	20.11	7910	-45.64	20240116	3580	20.11	20240805	7970	-46.05	20231018	3580	20.11	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
151	20241004	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-20	5	-0.47	111944000	26201	31.81	4320	4325	4215	5570	3005	4290	4272.51	1.01	-5138	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	598	23.72	0.68	12	0.19	180.00	6304.00	8970	20230921	-52.40	3580	20240805	19.27	7910	-46.02	20240116	3580	19.27	20240805	7970	-46.42	20231018	3580	19.27	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
152	20241004	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-10	5	-0.23	26800535	6230	7.56	4320	4320	4265	5570	3005	4290	4301.85	1.01	-1707	4566	4427	4226	4087	3886	4497	4157	70	1280	500	2650	5	1	14014949	600	23.78	0.68	12	0.04	180.00	6304.00	8970	20230921	-52.29	3580	20240805	19.55	7910	-45.89	20240116	3580	19.55	20240805	7970	-46.30	20231018	3580	19.55	20240805	2.71	N	038870	500	70 억	142080	N	N	N	N
153	20241002	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	180	2	4.38	340205775	80343	225.31	4070	4365	4025	5340	2880	4110	4234.31	1.03	-2244	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	601	23.83	0.68	12	0.57	180.00	6304.00	9020	20230920	-52.44	3580	20240805	19.83	7910	-45.76	20240116	3580	19.83	20240805	7970	-46.17	20231018	3580	19.83	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
154	20241002	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	170	2	4.14	312774300	73912	207.27	4070	4365	4025	5340	2880	4110	4231.71	1.03	-4075	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	600	23.78	0.68	12	0.53	180.00	6304.00	9020	20230920	-52.55	3580	20240805	19.55	7910	-45.89	20240116	3580	19.55	20240805	7970	-46.30	20231018	3580	19.55	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
155	20241002	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	20	2	0.49	89497075	21721	60.91	4070	4180	4025	5340	2880	4110	4120.30	1.03	4485	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	579	22.94	0.66	12	0.15	180.00	6304.00	9020	20230920	-54.21	3580	20240805	15.36	7910	-47.79	20240116	3580	15.36	20240805	7970	-48.18	20231018	3580	15.36	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
156	20241002	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	70	2	1.70	83155875	20200	56.65	4070	4180	4025	5340	2880	4110	4116.63	1.03	5340	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	586	23.22	0.66	12	0.14	180.00	6304.00	9020	20230920	-53.66	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
157	20241002	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	30	2	0.73	61166670	14908	41.81	4070	4180	4025	5340	2880	4110	4102.94	1.03	2334	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	580	23.00	0.66	12	0.11	180.00	6304.00	9020	20230920	-54.10	3580	20240805	15.64	7910	-47.66	20240116	3580	15.64	20240805	7970	-48.06	20231018	3580	15.64	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
158	20241002	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	55	2	1.34	43551270	10638	29.83	4070	4180	4025	5340	2880	4110	4093.93	1.03	2441	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	584	23.14	0.66	12	0.08	180.00	6304.00	9020	20230920	-53.82	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
159	20241002	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-75	5	-1.82	20571520	5079	14.24	4070	4100	4025	5340	2880	4110	4050.31	1.03	-397	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	566	22.42	0.64	12	0.04	180.00	6304.00	9020	20230920	-55.27	3580	20240805	12.71	7910	-48.99	20240116	3580	12.71	20240805	7970	-49.37	20231018	3580	12.71	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N
160	20241002	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-60	5	-1.46	6504865	1599	4.48	4070	4100	4050	5340	2880	4110	4068.08	1.03	-312	4326	4217	4161	4052	3996	4190	4025	70	1230	500	2540	5	1	14014949	568	22.50	0.64	12	0.01	180.00	6304.00	9020	20230920	-55.10	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	7970	-49.18	20231018	3580	13.13	20240805	2.66	N	038870	500	70 억	144440	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History