KissMeData/039830/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	21388760	3780	43.38	5700	5700	5610	7390	3990	5690	5658.40	0.48	73	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
3	20241031	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-30	5	-0.53	21145360	3737	42.89	5700	5700	5610	7390	3990	5690	5658.38	0.48	73	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	609	8.56	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
4	20241031	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	20548400	3632	41.68	5700	5700	5610	7390	3990	5690	5657.60	0.48	74	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
5	20241031	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-10	5	-0.18	6857090	1212	13.91	5700	5700	5610	7390	3990	5690	5657.67	0.48	0	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	611	8.59	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
6	20241031	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	4336340	764	8.77	5700	5700	5630	7390	3990	5690	5675.84	0.48	0	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
7	20241031	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	3194650	563	6.46	5700	5700	5630	7390	3990	5690	5674.33	0.48	0	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
8	20241031	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	486430	86	0.99	5700	5700	5630	7390	3990	5690	5656.16	0.48	0	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	612	8.61	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
9	20241031	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	10	2	0.18	22800	4	0.05	5700	5700	5700	7390	3990	5690	5700.00	0.48	0	5763	5726	5683	5646	5603	5745	5665	54	1700	500	4090	10	1	10762890	613	8.62	0.44	12	0.00	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.29	N	039830	500	53 억	51758	N	N	0	N	N
10	20241030	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	50	2	0.89	49574250	8714	699.36	5650	5720	5640	7330	3950	5640	5689.03	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
11	20241030	150529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	50	2	0.89	46643920	8199	658.03	5650	5720	5640	7330	3950	5640	5688.98	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
12	20241030	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	50	2	0.89	6785760	1194	95.83	5650	5720	5640	7330	3950	5640	5683.22	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	612	8.61	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
13	20241030	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	40	2	0.71	6276470	1104	88.60	5650	5720	5650	7330	3950	5640	5685.21	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	611	8.59	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
14	20241030	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	20	2	0.35	5415720	952	76.40	5650	5720	5650	7330	3950	5640	5688.78	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	609	8.56	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
15	20241030	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	60	2	1.06	3849250	675	54.17	5650	5720	5650	7330	3950	5640	5702.59	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	613	8.62	0.44	12	0.01	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
16	20241030	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	70	2	1.24	3107730	545	43.74	5650	5720	5650	7330	3950	5640	5702.26	0.48	-49	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	615	8.64	0.44	12	0.01	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
17	20241030	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	10	2	0.18	5650	1	0.08	5650	5650	5650	7330	3950	5640	5650.00	0.48	0	5740	5690	5630	5580	5520	5715	5605	54	1690	500	4060	10	1	10762890	608	8.55	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.29	N	039830	500	53 억	51807	N	N	0	N	N
18	20241029	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	10	2	0.18	7000620	1245	37.51	5630	5680	5570	7310	3950	5630	5622.99	0.48	-8	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	607	8.53	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
19	20241029	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	0	3	0.00	6887900	1225	36.91	5630	5680	5570	7310	3950	5630	5622.78	0.48	-8	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	606	8.52	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
20	20241029	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	0	3	0.00	6359700	1131	34.08	5630	5680	5570	7310	3950	5630	5623.08	0.48	34	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	606	8.52	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
21	20241029	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	10	2	0.18	6094620	1084	32.66	5630	5680	5570	7310	3950	5630	5622.34	0.48	34	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	607	8.53	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
22	20241029	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	10	2	0.18	6010020	1069	32.21	5630	5680	5570	7310	3950	5630	5622.10	0.48	34	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	607	8.53	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
23	20241029	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	20	2	0.36	6004380	1068	32.18	5630	5680	5570	7310	3950	5630	5622.08	0.48	34	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	608	8.55	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
24	20241029	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	20	2	0.36	5507820	980	29.53	5630	5680	5570	7310	3950	5630	5620.22	0.48	53	5823	5726	5603	5506	5383	5775	5555	54	1680	500	4050	10	1	10762890	608	8.55	0.43	12	0.01	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.29	N	039830	500	53 억	51815	N	N	0	N	N
25	20241028	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	140	2	2.55	18593560	3318	56.11	5500	5700	5480	7130	3850	5490	5603.85	0.48	-104	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	606	8.52	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
26	20241028	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	150	2	2.73	16296300	2909	49.20	5500	5700	5480	7130	3850	5490	5602.03	0.48	-101	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	607	8.53	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
27	20241028	140508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	170	2	3.10	16048910	2865	48.45	5500	5700	5480	7130	3850	5490	5601.71	0.48	-101	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	609	8.56	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
28	20241028	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	160	2	2.91	15829490	2826	47.79	5500	5700	5480	7130	3850	5490	5601.38	0.48	-99	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	608	8.55	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
29	20241028	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	160	2	2.91	15818190	2824	47.76	5500	5700	5480	7130	3850	5490	5601.34	0.48	-99	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	608	8.55	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.66	5150	20240909	9.71	7470	-24.36	20240215	5150	9.71	20240909	7810	-27.66	20231221	5150	9.71	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
30	20241028	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	200	2	3.64	15535790	2774	46.91	5500	5700	5480	7130	3850	5490	5600.50	0.48	-99	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	612	8.61	0.43	12	0.03	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
31	20241028	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	30	2	0.55	2699960	492	8.32	5500	5540	5480	7130	3850	5490	5487.72	0.48	25	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	594	8.35	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
32	20241028	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	203460	37	0.63	5500	5500	5490	7130	3850	5490	5498.92	0.48	-4	5790	5640	5550	5400	5310	5595	5355	54	1640	500	3950	10	1	10762890	591	8.31	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.29	N	039830	500	53 억	51919	N	N	15	N	N
33	20241025	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-100	5	-1.79	32694080	5912	54.03	5560	5700	5460	7260	3920	5590	5530.12	0.48	62	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	591	8.31	0.42	12	0.05	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.29	N	039830	500	53 억	51857	N	N	15	N	N
34	20241025	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-80	5	-1.43	31876050	5763	52.66	5560	5700	5460	7260	3920	5590	5531.16	0.48	150	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	593	8.34	0.42	12	0.05	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
35	20241025	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-90	5	-1.61	26432790	4773	43.62	5560	5700	5460	7260	3920	5590	5537.98	0.48	96	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	592	8.32	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.58	5150	20240909	6.80	7470	-26.37	20240215	5150	6.80	20240909	7810	-29.58	20231221	5150	6.80	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
36	20241025	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	13834900	2485	22.71	5560	5700	5540	7260	3920	5590	5567.36	0.48	99	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	596	8.38	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
37	20241025	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	40	2	0.72	11557270	2075	18.96	5560	5700	5540	7260	3920	5590	5569.77	0.48	72	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	606	8.52	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
38	20241025	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	50	2	0.89	11187170	2009	18.36	5560	5700	5540	7260	3920	5590	5568.53	0.48	79	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	607	8.53	0.43	12	0.02	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
39	20241025	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-40	5	-0.72	2521780	454	4.15	5560	5600	5550	7260	3920	5590	5554.58	0.48	-14	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	597	8.40	0.42	12	0.00	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
40	20241025	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	10	2	0.18	556040	100	0.91	5560	5600	5560	7260	3920	5590	5560.40	0.48	-14	5770	5680	5600	5510	5430	5640	5470	54	1670	500	4020	10	1	10762890	603	8.47	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.30	5150	20240909	8.74	7470	-25.03	20240215	5150	8.74	20240909	7810	-28.30	20231221	5150	8.74	20240909	0.29	N	039830	500	53 억	51857	N	N	0	N	N
41	20241024	160455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-10	5	-0.18	61062580	10943	86.36	5610	5690	5520	7280	3920	5600	5580.06	0.48	273	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	602	8.46	0.43	12	0.10	661.00	13089.00	7810	20231221	-28.43	5150	20240909	8.54	7470	-25.17	20240215	5150	8.54	20240909	7810	-28.43	20231221	5150	8.54	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
42	20241024	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-30	5	-0.54	52862250	9476	74.78	5610	5690	5520	7280	3920	5600	5578.54	0.48	337	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	599	8.43	0.43	12	0.09	661.00	13089.00	7810	20231221	-28.68	5150	20240909	8.16	7470	-25.44	20240215	5150	8.16	20240909	7810	-28.68	20231221	5150	8.16	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
43	20241024	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-50	5	-0.89	51788100	9282	73.25	5610	5690	5520	7280	3920	5600	5579.41	0.48	323	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	597	8.40	0.42	12	0.09	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
44	20241024	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-40	5	-0.71	47940440	8588	67.77	5610	5690	5550	7280	3920	5600	5582.26	0.48	311	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	598	8.41	0.42	12	0.08	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
45	20241024	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-50	5	-0.89	30584030	5465	43.13	5610	5690	5550	7280	3920	5600	5596.35	0.48	11	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	597	8.40	0.42	12	0.05	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
46	20241024	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	10	2	0.18	28135100	5025	39.65	5610	5690	5580	7280	3920	5600	5599.02	0.48	11	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	604	8.49	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.17	5150	20240909	8.93	7470	-24.90	20240215	5150	8.93	20240909	7810	-28.17	20231221	5150	8.93	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
47	20241024	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	10	2	0.18	3400850	603	4.76	5610	5690	5610	7280	3920	5600	5639.88	0.48	75	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	604	8.49	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.17	5150	20240909	8.93	7470	-24.90	20240215	5150	8.93	20240909	7810	-28.17	20231221	5150	8.93	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
48	20241024	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	70	2	1.25	140310	25	0.20	5610	5670	5610	7280	3920	5600	5612.40	0.48	-1	5866	5732	5666	5532	5466	5700	5500	54	1680	500	4030	10	1	10762890	610	8.58	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.29	N	039830	500	53 억	51584	N	N	0	N	N
49	20241023	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-140	5	-2.44	72104520	12672	61.45	5710	5800	5600	7460	4020	5740	5690.07	0.48	253	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	603	8.47	0.43	12	0.12	661.00	13089.00	7810	20231221	-28.30	5150	20240909	8.74	7470	-25.03	20240215	5150	8.74	20240909	7810	-28.30	20231221	5150	8.74	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
50	20241023	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-40	5	-0.70	70244220	12340	59.84	5710	5800	5600	7460	4020	5740	5692.40	0.48	253	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	613	8.62	0.44	12	0.11	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
51	20241023	140508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-70	5	-1.22	68800340	12086	58.60	5710	5800	5600	7460	4020	5740	5692.56	0.48	262	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	610	8.58	0.43	12	0.11	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
52	20241023	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-110	5	-1.92	56300490	9859	47.81	5710	5800	5600	7460	4020	5740	5710.57	0.48	100	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	606	8.52	0.43	12	0.09	661.00	13089.00	7810	20231221	-27.91	5150	20240909	9.32	7470	-24.63	20240215	5150	9.32	20240909	7810	-27.91	20231221	5150	9.32	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
53	20241023	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-80	5	-1.39	47052140	8219	39.85	5710	5800	5600	7460	4020	5740	5724.80	0.48	1	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	609	8.56	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
54	20241023	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-40	5	-0.70	33367120	5810	28.17	5710	5800	5690	7460	4020	5740	5743.05	0.48	68	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	613	8.62	0.44	12	0.05	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
55	20241023	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	30	2	0.52	5616990	973	4.72	5710	5800	5710	7460	4020	5740	5772.86	0.48	10	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	621	8.73	0.44	12	0.01	661.00	13089.00	7810	20231221	-26.12	5150	20240909	12.04	7470	-22.76	20240215	5150	12.04	20240909	7810	-26.12	20231221	5150	12.04	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
56	20241023	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	0	3	0.00	458660	80	0.39	5710	5740	5710	7460	4020	5740	5733.25	0.48	-6	6306	6022	5836	5552	5366	5930	5460	54	1720	500	4130	10	1	10762890	618	8.68	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.50	5150	20240909	11.46	7470	-23.16	20240215	5150	11.46	20240909	7810	-26.50	20231221	5150	11.46	20240909	0.29	N	039830	500	53 억	51327	N	N	0	N	N
57	20241022	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-160	5	-2.71	120097010	20623	230.09	5950	6120	5650	7670	4130	5900	5823.45	0.48	-127	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	618	8.68	0.44	12	0.19	661.00	13089.00	7810	20231221	-26.50	5150	20240909	11.46	7470	-23.16	20240215	5150	11.46	20240909	7810	-26.50	20231221	5150	11.46	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
58	20241022	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	0	3	0.00	117199940	20119	224.47	5950	6120	5650	7670	4130	5900	5825.34	0.48	-127	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	635	8.93	0.45	12	0.19	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
59	20241022	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-70	5	-1.19	110732860	19013	212.13	5950	6120	5650	7670	4130	5900	5824.06	0.48	-127	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	627	8.82	0.45	12	0.18	661.00	13089.00	7810	20231221	-25.35	5150	20240909	13.20	7470	-21.95	20240215	5150	13.20	20240909	7810	-25.35	20231221	5150	13.20	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
60	20241022	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-180	5	-3.05	105830680	18161	202.62	5950	6120	5650	7670	4130	5900	5827.36	0.48	-127	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	616	8.65	0.44	12	0.17	661.00	13089.00	7810	20231221	-26.76	5150	20240909	11.07	7470	-23.43	20240215	5150	11.07	20240909	7810	-26.76	20231221	5150	11.07	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
61	20241022	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-170	5	-2.88	105198700	18050	201.38	5950	6120	5650	7670	4130	5900	5828.18	0.48	-127	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	617	8.67	0.44	12	0.17	661.00	13089.00	7810	20231221	-26.63	5150	20240909	11.26	7470	-23.29	20240215	5150	11.26	20240909	7810	-26.63	20231221	5150	11.26	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
62	20241022	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-200	5	-3.39	88068070	15032	167.71	5950	6120	5700	7670	4130	5900	5858.71	0.48	-118	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	613	8.62	0.44	12	0.14	661.00	13089.00	7810	20231221	-27.02	5150	20240909	10.68	7470	-23.69	20240215	5150	10.68	20240909	7810	-27.02	20231221	5150	10.68	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
63	20241022	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-70	5	-1.19	52279390	8795	98.13	5950	6120	5780	7670	4130	5900	5944.22	0.48	71	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	627	8.82	0.45	12	0.08	661.00	13089.00	7810	20231221	-25.35	5150	20240909	13.20	7470	-21.95	20240215	5150	13.20	20240909	7810	-25.35	20231221	5150	13.20	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
64	20241022	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	50	2	0.85	537180	91	1.02	5950	5950	5830	7670	4130	5900	5903.08	0.48	0	6066	5982	5896	5812	5726	5940	5770	54	1770	500	4240	10	1	10762890	640	9.00	0.45	12	0.00	661.00	13089.00	7810	20231221	-23.82	5150	20240909	15.53	7470	-20.35	20240215	5150	15.53	20240909	7810	-23.82	20231221	5150	15.53	20240909	0.29	N	039830	500	53 억	51437	N	N	0	N	N
65	20241021	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-40	5	-0.67	52710330	8963	43.02	5940	5980	5810	7720	4160	5940	5880.88	0.48	24	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	635	8.93	0.45	12	0.08	661.00	13089.00	7810	20231221	-24.46	5150	20240909	14.56	7470	-21.02	20240215	5150	14.56	20240909	7810	-24.46	20231221	5150	14.56	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
66	20241021	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-70	5	-1.18	51731680	8797	42.22	5940	5980	5810	7720	4160	5940	5880.60	0.48	24	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	632	8.88	0.45	12	0.08	661.00	13089.00	7810	20231221	-24.84	5150	20240909	13.98	7470	-21.42	20240215	5150	13.98	20240909	7810	-24.84	20231221	5150	13.98	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
67	20241021	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	40	2	0.67	29317460	4997	23.98	5940	5980	5810	7720	4160	5940	5867.01	0.48	7	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	644	9.05	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	7470	-19.95	20240215	5150	16.12	20240909	7810	-23.43	20231221	5150	16.12	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
68	20241021	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-120	5	-2.02	16646990	2846	13.66	5940	5940	5810	7720	4160	5940	5849.26	0.48	63	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	626	8.80	0.44	12	0.03	661.00	13089.00	7810	20231221	-25.48	5150	20240909	13.01	7470	-22.09	20240215	5150	13.01	20240909	7810	-25.48	20231221	5150	13.01	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
69	20241021	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-60	5	-1.01	14827850	2534	12.16	5940	5940	5810	7720	4160	5940	5851.56	0.48	7	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	633	8.90	0.45	12	0.02	661.00	13089.00	7810	20231221	-24.71	5150	20240909	14.17	7470	-21.29	20240215	5150	14.17	20240909	7810	-24.71	20231221	5150	14.17	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
70	20241021	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-70	5	-1.18	14200600	2427	11.65	5940	5940	5810	7720	4160	5940	5851.09	0.48	11	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	632	8.88	0.45	12	0.02	661.00	13089.00	7810	20231221	-24.84	5150	20240909	13.98	7470	-21.42	20240215	5150	13.98	20240909	7810	-24.84	20231221	5150	13.98	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
71	20241021	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-90	5	-1.52	11302130	1929	9.26	5940	5940	5810	7720	4160	5940	5859.06	0.48	11	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	630	8.85	0.45	12	0.02	661.00	13089.00	7810	20231221	-25.10	5150	20240909	13.59	7470	-21.69	20240215	5150	13.59	20240909	7810	-25.10	20231221	5150	13.59	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
72	20241021	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-10	5	-0.17	647210	109	0.52	5940	5940	5930	7720	4160	5940	5937.71	0.48	-7	6240	6090	5890	5740	5540	6165	5815	54	1780	500	4270	10	1	10762890	638	8.97	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.07	5150	20240909	15.15	7470	-20.62	20240215	5150	15.15	20240909	7810	-24.07	20231221	5150	15.15	20240909	0.30	N	039830	500	53 억	51412	N	N	0	N	N
73	20241018	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	150	2	2.59	122629130	20831	75.91	5790	6040	5690	7520	4060	5790	5886.86	0.48	-242	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	639	8.99	0.45	12	0.19	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
74	20241018	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	180	2	3.11	120720450	20509	74.73	5790	6040	5690	7520	4060	5790	5886.22	0.48	-235	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	643	9.03	0.46	12	0.19	661.00	13089.00	7810	20231221	-23.56	5150	20240909	15.92	7470	-20.08	20240215	5150	15.92	20240909	7810	-23.56	20231221	5150	15.92	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
75	20241018	140509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	10	2	0.17	89633280	15217	55.45	5790	6040	5690	7520	4060	5790	5890.34	0.48	-235	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	624	8.77	0.44	12	0.14	661.00	13089.00	7810	20231221	-25.74	5150	20240909	12.62	7470	-22.36	20240215	5150	12.62	20240909	7810	-25.74	20231221	5150	12.62	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
76	20241018	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	80	2	1.38	86843730	14739	53.71	5790	6040	5690	7520	4060	5790	5892.10	0.48	-220	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	632	8.88	0.45	12	0.14	661.00	13089.00	7810	20231221	-24.84	5150	20240909	13.98	7470	-21.42	20240215	5150	13.98	20240909	7810	-24.84	20231221	5150	13.98	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
77	20241018	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	150	2	2.59	71546970	12183	44.39	5790	6000	5690	7520	4060	5790	5872.69	0.48	-198	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	639	8.99	0.45	12	0.11	661.00	13089.00	7810	20231221	-23.94	5150	20240909	15.34	7470	-20.48	20240215	5150	15.34	20240909	7810	-23.94	20231221	5150	15.34	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
78	20241018	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	10	2	0.17	38361300	6615	24.10	5790	6000	5690	7520	4060	5790	5799.14	0.48	-174	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	624	8.77	0.44	12	0.06	661.00	13089.00	7810	20231221	-25.74	5150	20240909	12.62	7470	-22.36	20240215	5150	12.62	20240909	7810	-25.74	20231221	5150	12.62	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
79	20241018	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-80	5	-1.38	14831290	2584	9.42	5790	5870	5710	7520	4060	5790	5739.66	0.48	-33	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	615	8.64	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
80	20241018	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	80	2	1.38	1747950	302	1.10	5790	5870	5750	7520	4060	5790	5787.91	0.48	-84	6163	5976	5773	5586	5383	6070	5680	54	1730	500	4160	10	1	10762890	632	8.88	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.84	5150	20240909	13.98	7470	-21.42	20240215	5150	13.98	20240909	7810	-24.84	20231221	5150	13.98	20240909	0.31	N	039830	500	53 억	51553	N	N	0	N	N
81	20241017	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	180	2	3.21	156950580	27433	398.04	5690	5960	5570	7290	3930	5610	5721.23	0.48	100	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	623	8.76	0.44	12	0.25	661.00	13089.00	7810	20231221	-25.86	5150	20240909	12.43	7470	-22.49	20240215	5150	12.43	20240909	7810	-25.86	20231221	5150	12.43	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
82	20241017	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	180	2	3.21	155712040	27219	394.94	5690	5960	5570	7290	3930	5610	5720.71	0.48	25	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	623	8.76	0.44	12	0.25	661.00	13089.00	7810	20231221	-25.86	5150	20240909	12.43	7470	-22.49	20240215	5150	12.43	20240909	7810	-25.86	20231221	5150	12.43	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
83	20241017	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	120	2	2.14	115490140	20358	295.39	5690	5830	5570	7290	3930	5610	5672.96	0.48	73	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	617	8.67	0.44	12	0.19	661.00	13089.00	7810	20231221	-26.63	5150	20240909	11.26	7470	-23.29	20240215	5150	11.26	20240909	7810	-26.63	20231221	5150	11.26	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
84	20241017	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	10	2	0.18	90707170	16037	232.69	5690	5790	5570	7290	3930	5610	5656.12	0.48	286	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	605	8.50	0.43	12	0.15	661.00	13089.00	7810	20231221	-28.04	5150	20240909	9.13	7470	-24.77	20240215	5150	9.13	20240909	7810	-28.04	20231221	5150	9.13	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
85	20241017	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	70	2	1.25	48523110	8506	123.42	5690	5790	5580	7290	3930	5610	5704.57	0.48	73	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	611	8.59	0.43	12	0.08	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
86	20241017	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	170	2	3.03	36018750	6320	91.70	5690	5790	5580	7290	3930	5610	5699.17	0.48	84	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	622	8.74	0.44	12	0.06	661.00	13089.00	7810	20231221	-25.99	5150	20240909	12.23	7470	-22.62	20240215	5150	12.23	20240909	7810	-25.99	20231221	5150	12.23	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
87	20241017	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-20	5	-0.36	6382920	1136	16.48	5690	5700	5580	7290	3930	5610	5618.77	0.48	290	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	602	8.46	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.43	5150	20240909	8.54	7470	-25.17	20240215	5150	8.54	20240909	7810	-28.43	20231221	5150	8.54	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
88	20241017	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	80	2	1.43	910400	160	2.32	5690	5690	5690	7290	3930	5610	5690.00	0.48	-26	5950	5780	5650	5480	5350	5715	5415	54	1680	500	4030	10	1	10762890	612	8.61	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.14	5150	20240909	10.49	7470	-23.83	20240215	5150	10.49	20240909	7810	-27.14	20231221	5150	10.49	20240909	0.33	N	039830	500	53 억	51535	N	N	0	N	N
89	20241016	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-50	5	-0.88	39164030	6891	108.15	5660	5820	5520	7350	3970	5660	5683.36	0.48	-30	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	604	8.49	0.43	12	0.06	661.00	13089.00	7810	20231221	-28.17	5150	20240909	8.93	7470	-24.90	20240215	5150	8.93	20240909	7810	-28.17	20231221	5150	8.93	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
90	20241016	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	0	3	0.00	37112260	6525	102.40	5660	5820	5520	7350	3970	5660	5687.70	0.48	9	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	609	8.56	0.43	12	0.06	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
91	20241016	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	50	2	0.88	34749860	6105	95.81	5660	5820	5520	7350	3970	5660	5692.03	0.48	-60	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	615	8.64	0.44	12	0.06	661.00	13089.00	7810	20231221	-26.89	5150	20240909	10.87	7470	-23.56	20240215	5150	10.87	20240909	7810	-26.89	20231221	5150	10.87	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
92	20241016	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	60	2	1.06	33048970	5806	91.12	5660	5820	5520	7350	3970	5660	5692.21	0.48	-49	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	616	8.65	0.44	12	0.05	661.00	13089.00	7810	20231221	-26.76	5150	20240909	11.07	7470	-23.43	20240215	5150	11.07	20240909	7810	-26.76	20231221	5150	11.07	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
93	20241016	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	10	2	0.18	25241210	4449	69.82	5660	5820	5520	7350	3970	5660	5673.46	0.48	104	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	610	8.58	0.43	12	0.04	661.00	13089.00	7810	20231221	-27.40	5150	20240909	10.10	7470	-24.10	20240215	5150	10.10	20240909	7810	-27.40	20231221	5150	10.10	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
94	20241016	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-100	5	-1.77	8666930	1553	24.37	5660	5660	5520	7350	3970	5660	5580.77	0.48	-12	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	598	8.41	0.42	12	0.01	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
95	20241016	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-80	5	-1.41	5844610	1045	16.40	5660	5660	5520	7350	3970	5660	5592.93	0.48	-15	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	601	8.44	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.55	5150	20240909	8.35	7470	-25.30	20240215	5150	8.35	20240909	7810	-28.55	20231221	5150	8.35	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
96	20241016	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	0	3	0.00	169800	30	0.47	5660	5660	5660	7350	3970	5660	5660.00	0.48	26	5793	5726	5623	5556	5453	5760	5590	54	1690	500	4070	10	1	10762890	609	8.56	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.37	N	039830	500	53 억	51595	N	N	0	N	N
97	20241015	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	100	2	1.80	35568670	6371	97.43	5560	5690	5520	7220	3900	5560	5582.90	0.48	-37	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	609	8.56	0.43	12	0.06	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
98	20241015	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	100	2	1.80	34460060	6175	94.43	5560	5690	5520	7220	3900	5560	5580.58	0.48	-32	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	609	8.56	0.43	12	0.06	661.00	13089.00	7810	20231221	-27.53	5150	20240909	9.90	7470	-24.23	20240215	5150	9.90	20240909	7810	-27.53	20231221	5150	9.90	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
99	20241015	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	120	2	2.16	33440250	5994	91.67	5560	5690	5520	7220	3900	5560	5578.95	0.48	-37	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	611	8.59	0.43	12	0.06	661.00	13089.00	7810	20231221	-27.27	5150	20240909	10.29	7470	-23.96	20240215	5150	10.29	20240909	7810	-27.27	20231221	5150	10.29	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
100	20241015	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	80	2	1.44	29379810	5277	80.70	5560	5640	5520	7220	3900	5560	5567.52	0.48	-19	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	607	8.53	0.43	12	0.05	661.00	13089.00	7810	20231221	-27.78	5150	20240909	9.51	7470	-24.50	20240215	5150	9.51	20240909	7810	-27.78	20231221	5150	9.51	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
101	20241015	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	23667940	4258	65.12	5560	5610	5520	7220	3900	5560	5558.46	0.48	-23	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	602	8.46	0.43	12	0.04	661.00	13089.00	7810	20231221	-28.43	5150	20240909	8.54	7470	-25.17	20240215	5150	8.54	20240909	7810	-28.43	20231221	5150	8.54	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
102	20241015	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	23063760	4150	63.47	5560	5610	5520	7220	3900	5560	5557.53	0.48	-15	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	602	8.46	0.43	12	0.04	661.00	13089.00	7810	20231221	-28.43	5150	20240909	8.54	7470	-25.17	20240215	5150	8.54	20240909	7810	-28.43	20231221	5150	8.54	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
103	20241015	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	13902550	2507	38.34	5560	5560	5520	7220	3900	5560	5545.49	0.48	-15	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	598	8.41	0.42	12	0.02	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
104	20241015	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	556000	100	1.53	5560	5560	5560	7220	3900	5560	5560.00	0.48	-15	5606	5582	5536	5512	5466	5595	5525	54	1660	500	4000	10	1	10762890	598	8.41	0.42	12	0.00	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51632	N	N	0	N	N
105	20241014	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	40	2	0.72	36194010	6539	154.59	5520	5560	5490	7170	3870	5520	5535.10	0.48	-9	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	598	8.41	0.42	12	0.06	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
106	20241014	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	40	2	0.72	35599090	6432	152.06	5520	5560	5490	7170	3870	5520	5534.68	0.48	3	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	598	8.41	0.42	12	0.06	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
107	20241014	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	10	2	0.18	28209200	5099	120.54	5520	5560	5490	7170	3870	5520	5532.30	0.48	3	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	595	8.37	0.42	12	0.05	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
108	20241014	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	40	2	0.72	13815510	2493	58.94	5520	5560	5490	7170	3870	5520	5541.72	0.48	3	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	598	8.41	0.42	12	0.02	661.00	13089.00	7810	20231221	-28.81	5150	20240909	7.96	7470	-25.57	20240215	5150	7.96	20240909	7810	-28.81	20231221	5150	7.96	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
109	20241014	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	20	2	0.36	4994720	903	21.35	5520	5550	5490	7170	3870	5520	5531.25	0.48	-9	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	596	8.38	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
110	20241014	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	10	2	0.18	1807150	327	7.73	5520	5550	5490	7170	3870	5520	5526.45	0.48	-9	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	595	8.37	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
111	20241014	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-30	5	-0.54	1658060	300	7.09	5520	5550	5490	7170	3870	5520	5526.87	0.48	-8	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	591	8.31	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
112	20241014	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	20	2	0.36	314660	57	1.35	5520	5540	5520	7170	3870	5520	5520.35	0.48	-8	5613	5566	5483	5436	5353	5525	5395	54	1650	500	3970	10	1	10762890	596	8.38	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.37	N	039830	500	53 억	51640	N	N	0	N	N
113	20241011	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	10	2	0.18	23227050	4230	101.29	5530	5530	5400	7160	3860	5510	5491.03	0.48	-117	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	594	8.35	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
114	20241011	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	10	2	0.18	23050410	4198	100.53	5530	5530	5400	7160	3860	5510	5490.81	0.48	-117	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	594	8.35	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
115	20241011	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	20	2	0.36	22497560	4097	98.11	5530	5530	5400	7160	3860	5510	5491.23	0.48	-112	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	595	8.37	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
116	20241011	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-20	5	-0.36	11365590	2074	49.66	5530	5530	5400	7160	3860	5510	5480.03	0.48	-112	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	591	8.31	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
117	20241011	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-10	5	-0.18	11316180	2065	49.45	5530	5530	5400	7160	3860	5510	5479.99	0.48	-112	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	592	8.32	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.58	5150	20240909	6.80	7470	-26.37	20240215	5150	6.80	20240909	7810	-29.58	20231221	5150	6.80	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
118	20241011	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-20	5	-0.36	4375680	801	19.18	5530	5530	5400	7160	3860	5510	5462.77	0.48	-64	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	591	8.31	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
119	20241011	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-20	5	-0.36	3293870	604	14.46	5530	5530	5400	7160	3860	5510	5453.43	0.48	-3	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	591	8.31	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
120	20241011	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	20	2	0.36	110600	20	0.48	5530	5530	5530	7160	3860	5510	5530.00	0.48	-3	5590	5550	5500	5460	5410	5525	5435	54	1650	500	3960	10	1	10762890	595	8.37	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.37	N	039830	500	53 억	51715	N	N	0	N	N
121	20241010	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	22918590	4176	152.35	5540	5540	5450	7130	3850	5490	5488.17	0.48	-16	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	593	8.34	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
122	20241010	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	20244320	3689	134.59	5540	5540	5450	7130	3850	5490	5487.75	0.48	-16	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	593	8.34	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
123	20241010	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	10	2	0.18	19021100	3467	126.49	5540	5540	5450	7130	3850	5490	5486.33	0.48	-16	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	592	8.32	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.58	5150	20240909	6.80	7470	-26.37	20240215	5150	6.80	20240909	7810	-29.58	20231221	5150	6.80	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
124	20241010	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	18427040	3359	122.55	5540	5540	5450	7130	3850	5490	5485.87	0.48	-16	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	593	8.34	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
125	20241010	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	18410510	3356	122.44	5540	5540	5450	7130	3850	5490	5485.85	0.48	-16	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	593	8.34	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
126	20241010	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	10	2	0.18	8279380	1514	55.24	5540	5540	5450	7130	3850	5490	5468.55	0.48	10	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	592	8.32	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.58	5150	20240909	6.80	7470	-26.37	20240215	5150	6.80	20240909	7810	-29.58	20231221	5150	6.80	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
127	20241010	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-20	5	-0.36	3336120	609	22.22	5540	5540	5460	7130	3850	5490	5478.03	0.48	11	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	589	8.28	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
128	20241010	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	50	2	0.91	243760	44	1.61	5540	5540	5540	7130	3850	5490	5540.00	0.48	-6	5590	5540	5500	5450	5410	5535	5445	54	1640	500	3950	10	1	10762890	596	8.38	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.36	N	039830	500	53 억	51731	N	N	0	N	N
129	20241008	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-30	5	-0.54	15022110	2741	78.45	5490	5550	5460	7170	3870	5520	5480.52	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	591	8.31	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
130	20241008	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	11967300	2183	62.48	5490	5550	5460	7170	3870	5520	5482.04	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	589	8.28	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
131	20241008	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	11792460	2151	61.56	5490	5550	5460	7170	3870	5520	5482.32	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	589	8.28	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
132	20241008	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-60	5	-1.09	10605470	1934	55.35	5490	5550	5460	7170	3870	5520	5483.70	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	588	8.26	0.42	12	0.02	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
133	20241008	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	9961050	1816	51.97	5490	5550	5470	7170	3870	5520	5485.16	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	589	8.28	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
134	20241008	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	8358340	1523	43.59	5490	5550	5470	7170	3870	5520	5488.08	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	589	8.28	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
135	20241008	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-30	5	-0.54	5260740	957	27.39	5490	5550	5480	7170	3870	5520	5497.12	0.48	-19	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	591	8.31	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
136	20241008	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	20	2	0.36	582130	106	3.03	5490	5540	5490	7170	3870	5520	5491.79	0.48	-15	5586	5552	5516	5482	5446	5555	5485	54	1650	500	3970	10	1	10762890	596	8.38	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.07	5150	20240909	7.57	7470	-25.84	20240215	5150	7.57	20240909	7810	-29.07	20231221	5150	7.57	20240909	0.37	N	039830	500	53 억	51746	N	N	0	N	N
137	20241007	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	40	2	0.73	19209790	3494	99.21	5520	5550	5480	7120	3840	5480	5497.94	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	594	8.35	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
138	20241007	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	50	2	0.91	18906180	3439	97.64	5520	5550	5480	7120	3840	5480	5497.58	0.48	-33	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	595	8.37	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
139	20241007	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	50	2	0.91	7527850	1364	38.73	5520	5550	5490	7120	3840	5480	5518.95	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	595	8.37	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
140	20241007	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	40	2	0.73	4796960	870	24.70	5520	5550	5490	7120	3840	5480	5513.75	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	594	8.35	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
141	20241007	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	40	2	0.73	4494770	815	23.14	5520	5550	5490	7120	3840	5480	5515.06	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	594	8.35	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
142	20241007	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	10	2	0.18	4093520	742	21.07	5520	5550	5490	7120	3840	5480	5516.87	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	591	8.31	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
143	20241007	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	50	2	0.91	2153680	390	11.07	5520	5550	5510	7120	3840	5480	5522.26	0.48	-34	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	595	8.37	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
144	20241007	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	50	2	0.91	835320	151	4.29	5520	5550	5520	7120	3840	5480	5531.92	0.48	-26	5540	5510	5450	5420	5360	5525	5435	54	1640	500	3940	10	1	10762890	595	8.37	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.38	N	039830	500	53 억	51780	N	N	0	N	N
145	20241004	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	60	2	1.11	19114470	3522	258.78	5420	5480	5390	7040	3800	5420	5427.16	0.48	-1	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	590	8.29	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
146	20241004	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	6025620	1115	81.93	5420	5430	5390	7040	3800	5420	5404.14	0.48	29	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	584	8.21	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
147	20241004	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	5748890	1064	78.18	5420	5430	5390	7040	3800	5420	5403.09	0.48	29	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	584	8.21	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
148	20241004	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	5700020	1055	77.52	5420	5430	5390	7040	3800	5420	5402.86	0.48	29	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	584	8.21	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
149	20241004	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	5683730	1052	77.30	5420	5430	5390	7040	3800	5420	5402.79	0.48	29	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	584	8.21	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
150	20241004	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	5125010	949	69.73	5420	5420	5390	7040	3800	5420	5400.43	0.48	29	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	583	8.20	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
151	20241004	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-30	5	-0.55	3537560	656	48.20	5420	5420	5390	7040	3800	5420	5392.62	0.48	0	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	580	8.15	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.99	5150	20240909	4.66	7470	-27.84	20240215	5150	4.66	20240909	7810	-30.99	20231221	5150	4.66	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
152	20241004	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	0	0	0.00	0	0	0	7040	3800	5420	0.00	0.48	0	5520	5470	5430	5380	5340	5450	5360	54	1620	500	3900	10	1	10762890	583	8.20	0.41	12	0.00	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.38	N	039830	500	53 억	51781	N	N	0	N	N
153	20241002	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-20	5	-0.37	7354570	1351	32.08	5440	5480	5390	7070	3810	5440	5443.80	0.48	14	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	583	8.20	0.41	12	0.01	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
154	20241002	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	30	2	0.55	6920930	1271	30.18	5440	5480	5390	7070	3810	5440	5445.26	0.48	44	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	589	8.28	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
155	20241002	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	6730120	1236	29.35	5440	5480	5390	7070	3810	5440	5445.08	0.48	44	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	590	8.29	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
156	20241002	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	6724640	1235	29.33	5440	5480	5390	7070	3810	5440	5445.05	0.48	44	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	590	8.29	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
157	20241002	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	4729230	868	20.61	5440	5480	5390	7070	3810	5440	5448.42	0.48	17	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	590	8.29	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
158	20241002	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	3479790	640	15.20	5440	5480	5390	7070	3810	5440	5437.17	0.48	22	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	590	8.29	0.42	12	0.01	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
159	20241002	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	2789410	514	12.21	5440	5480	5390	7070	3810	5440	5426.87	0.48	22	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	590	8.29	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.83	5150	20240909	6.41	7470	-26.64	20240215	5150	6.41	20240909	7810	-29.83	20231221	5150	6.41	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N
160	20241002	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-10	5	-0.18	70690	13	0.31	5440	5440	5430	7070	3810	5440	5437.69	0.48	-4	5626	5532	5466	5372	5306	5500	5340	54	1630	500	3910	10	1	10762890	584	8.21	0.41	12	0.00	661.00	13089.00	7810	20231221	-30.47	5150	20240909	5.44	7470	-27.31	20240215	5150	5.44	20240909	7810	-30.47	20231221	5150	5.44	20240909	0.38	N	039830	500	53 억	51767	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History