KissMeData/142760/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	27	2	1.98	70725482	51574	144.44	1363	1390	1349	1770	954	1362	1371.34	0.00	6907	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	524	5.58	1.36	12	0.14	249.00	1022.00	4500	20240502	-69.13	1248	20241021	11.30	4500	-69.13	20240502	1248	11.30	20241021	4500	-69.13	20240502	1248	11.30	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
3	20241031	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	22	2	1.62	65343717	47696	133.58	1363	1386	1349	1770	954	1362	1370.00	0.00	6669	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	522	5.56	1.35	12	0.13	249.00	1022.00	4500	20240502	-69.24	1248	20241021	10.90	4500	-69.24	20240502	1248	10.90	20241021	4500	-69.24	20240502	1248	10.90	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
4	20241031	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	9	2	0.66	48144474	35225	98.65	1363	1379	1349	1770	954	1362	1366.77	0.00	-3767	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	517	5.51	1.34	12	0.09	249.00	1022.00	4500	20240502	-69.53	1248	20241021	9.86	4500	-69.53	20240502	1248	9.86	20241021	4500	-69.53	20240502	1248	9.86	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
5	20241031	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	0	3	0.00	29069965	21342	59.77	1363	1374	1349	1770	954	1362	1362.10	0.00	-5930	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	514	5.47	1.33	12	0.06	249.00	1022.00	4500	20240502	-69.73	1248	20241021	9.13	4500	-69.73	20240502	1248	9.13	20241021	4500	-69.73	20240502	1248	9.13	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
6	20241031	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	0	3	0.00	23961745	17587	49.26	1363	1374	1349	1770	954	1362	1362.47	0.00	-5932	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	514	5.47	1.33	12	0.05	249.00	1022.00	4500	20240502	-69.73	1248	20241021	9.13	4500	-69.73	20240502	1248	9.13	20241021	4500	-69.73	20240502	1248	9.13	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
7	20241031	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	-2	5	-0.15	21837270	16021	44.87	1363	1374	1349	1770	954	1362	1363.04	0.00	-5962	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	513	5.46	1.33	12	0.04	249.00	1022.00	4500	20240502	-69.78	1248	20241021	8.97	4500	-69.78	20240502	1248	8.97	20241021	4500	-69.78	20240502	1248	8.97	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
8	20241031	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	7	2	0.51	15696448	11501	32.21	1363	1374	1354	1770	954	1362	1364.79	0.00	-5642	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	517	5.50	1.34	12	0.03	249.00	1022.00	4500	20240502	-69.58	1248	20241021	9.70	4500	-69.58	20240502	1248	9.70	20241021	4500	-69.58	20240502	1248	9.70	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
9	20241031	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	-2	5	-0.15	7810406	5731	16.05	1363	1364	1360	1770	954	1362	1362.83	0.00	-3955	1385	1373	1354	1342	1323	1379	1348	189	408	500	920	1	1	37734811	513	5.46	1.33	12	0.02	249.00	1022.00	4500	20240502	-69.78	1248	20241021	8.97	4500	-69.78	20240502	1248	8.97	20241021	4500	-69.78	20240502	1248	8.97	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
10	20241030	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	24	2	1.79	48365420	35696	36.14	1338	1366	1335	1739	937	1338	1354.93	0.00	1771	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	514	5.47	1.33	12	0.09	249.00	1022.00	4500	20240502	-69.73	1248	20241021	9.13	4500	-69.73	20240502	1248	9.13	20241021	4500	-69.73	20240502	1248	9.13	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
11	20241030	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	24	2	1.79	47958067	35397	35.83	1338	1366	1335	1739	937	1338	1354.86	0.00	1792	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	514	5.47	1.33	12	0.09	249.00	1022.00	4500	20240502	-69.73	1248	20241021	9.13	4500	-69.73	20240502	1248	9.13	20241021	4500	-69.73	20240502	1248	9.13	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
12	20241030	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1364	26	2	1.94	38973008	28808	29.16	1338	1365	1335	1739	937	1338	1352.85	0.00	-2045	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	515	5.48	1.33	12	0.08	249.00	1022.00	4500	20240502	-69.69	1248	20241021	9.29	4500	-69.69	20240502	1248	9.29	20241021	4500	-69.69	20240502	1248	9.29	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
13	20241030	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	15	2	1.12	24044541	17785	18.00	1338	1365	1335	1739	937	1338	1351.96	0.00	-2623	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	511	5.43	1.32	12	0.05	249.00	1022.00	4500	20240502	-69.93	1248	20241021	8.41	4500	-69.93	20240502	1248	8.41	20241021	4500	-69.93	20240502	1248	8.41	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
14	20241030	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	13	2	0.97	22533121	16666	16.87	1338	1365	1335	1739	937	1338	1352.04	0.00	-2880	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	510	5.43	1.32	12	0.04	249.00	1022.00	4500	20240502	-69.98	1248	20241021	8.25	4500	-69.98	20240502	1248	8.25	20241021	4500	-69.98	20240502	1248	8.25	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
15	20241030	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	15	2	1.12	19426022	14367	14.54	1338	1365	1335	1739	937	1338	1352.13	0.00	-2656	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	511	5.43	1.32	12	0.04	249.00	1022.00	4500	20240502	-69.93	1248	20241021	8.41	4500	-69.93	20240502	1248	8.41	20241021	4500	-69.93	20240502	1248	8.41	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
16	20241030	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	19	2	1.42	10492456	7757	7.85	1338	1365	1335	1739	937	1338	1352.64	0.00	-2386	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	512	5.45	1.33	12	0.02	249.00	1022.00	4500	20240502	-69.84	1248	20241021	8.73	4500	-69.84	20240502	1248	8.73	20241021	4500	-69.84	20240502	1248	8.73	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
17	20241030	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1338	0	3	0.00	493602	368	0.37	1338	1347	1338	1739	937	1338	1341.31	0.00	256	1406	1371	1347	1312	1288	1360	1301	189	401	500	900	1	1	37734811	505	5.37	1.31	12	0.00	249.00	1022.00	4500	20240502	-70.27	1248	20241021	7.21	4500	-70.27	20240502	1248	7.21	20241021	4500	-70.27	20240502	1248	7.21	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
18	20241029	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1338	-14	5	-1.04	132370800	98772	55.36	1352	1382	1323	1757	947	1352	1340.16	0.02	-20894	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	505	5.37	1.31	12	0.26	249.00	1022.00	4500	20240502	-70.27	1248	20241021	7.21	4500	-70.27	20240502	1248	7.21	20241021	4500	-70.27	20240502	1248	7.21	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
19	20241029	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-9	5	-0.67	126079275	94077	52.73	1352	1382	1323	1757	947	1352	1340.17	0.02	-20941	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	507	5.39	1.31	12	0.25	249.00	1022.00	4500	20240502	-70.16	1248	20241021	7.61	4500	-70.16	20240502	1248	7.61	20241021	4500	-70.16	20240502	1248	7.61	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
20	20241029	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1339	-13	5	-0.96	119805699	89406	50.11	1352	1382	1323	1757	947	1352	1340.02	0.02	-23412	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	505	5.38	1.31	12	0.24	249.00	1022.00	4500	20240502	-70.24	1248	20241021	7.29	4500	-70.24	20240502	1248	7.29	20241021	4500	-70.24	20240502	1248	7.29	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
21	20241029	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	-11	5	-0.81	108829092	81228	45.53	1352	1382	1323	1757	947	1352	1339.80	0.02	-23953	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	506	5.39	1.31	12	0.22	249.00	1022.00	4500	20240502	-70.20	1248	20241021	7.45	4500	-70.20	20240502	1248	7.45	20241021	4500	-70.20	20240502	1248	7.45	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
22	20241029	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	1	2	0.07	89411071	66774	37.43	1352	1382	1323	1757	947	1352	1339.01	0.02	-21993	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	511	5.43	1.32	12	0.18	249.00	1022.00	4500	20240502	-69.93	1248	20241021	8.41	4500	-69.93	20240502	1248	8.41	20241021	4500	-69.93	20240502	1248	8.41	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
23	20241029	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1335	-17	5	-1.26	81272791	60707	34.02	1352	1382	1323	1757	947	1352	1338.77	0.02	-20187	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	504	5.36	1.31	12	0.16	249.00	1022.00	4500	20240502	-70.33	1248	20241021	6.97	4500	-70.33	20240502	1248	6.97	20241021	4500	-70.33	20240502	1248	6.97	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
24	20241029	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-12	5	-0.89	63415849	47350	26.54	1352	1382	1323	1757	947	1352	1339.30	0.02	-16402	1428	1389	1341	1302	1254	1409	1322	189	405	500	910	1	1	37734811	506	5.38	1.31	12	0.13	249.00	1022.00	4500	20240502	-70.22	1248	20241021	7.37	4500	-70.22	20240502	1248	7.37	20241021	4500	-70.22	20240502	1248	7.37	20241021	0.19	N	142760	500	188 억	8108	N	N	N	N
25	20241028	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1352	59	2	4.56	240949738	177726	277.31	1293	1380	1293	1680	906	1293	1355.75	0.00	16927	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	510	5.43	1.32	12	0.47	249.00	1022.00	4500	20240502	-69.96	1248	20241021	8.33	4500	-69.96	20240502	1248	8.33	20241021	4500	-69.96	20240502	1248	8.33	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
26	20241028	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	66	2	5.10	236435301	174388	272.10	1293	1380	1293	1680	906	1293	1355.80	0.00	17184	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	513	5.46	1.33	12	0.46	249.00	1022.00	4500	20240502	-69.80	1248	20241021	8.89	4500	-69.80	20240502	1248	8.89	20241021	4500	-69.80	20240502	1248	8.89	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
27	20241028	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	63	2	4.87	225753939	166514	259.81	1293	1380	1293	1680	906	1293	1355.77	0.00	14917	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	512	5.45	1.33	12	0.44	249.00	1022.00	4500	20240502	-69.87	1248	20241021	8.65	4500	-69.87	20240502	1248	8.65	20241021	4500	-69.87	20240502	1248	8.65	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
28	20241028	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	68	2	5.26	219505777	161906	252.62	1293	1380	1293	1680	906	1293	1355.76	0.00	13187	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	514	5.47	1.33	12	0.43	249.00	1022.00	4500	20240502	-69.76	1248	20241021	9.05	4500	-69.76	20240502	1248	9.05	20241021	4500	-69.76	20240502	1248	9.05	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
29	20241028	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	78	2	6.03	179072232	132304	206.43	1293	1380	1293	1680	906	1293	1353.49	0.00	15094	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	517	5.51	1.34	12	0.35	249.00	1022.00	4500	20240502	-69.53	1248	20241021	9.86	4500	-69.53	20240502	1248	9.86	20241021	4500	-69.53	20240502	1248	9.86	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
30	20241028	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	64	2	4.95	136093374	100843	157.35	1293	1375	1293	1680	906	1293	1349.56	0.00	9109	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	512	5.45	1.33	12	0.27	249.00	1022.00	4500	20240502	-69.84	1248	20241021	8.73	4500	-69.84	20240502	1248	8.73	20241021	4500	-69.84	20240502	1248	8.73	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
31	20241028	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1338	45	2	3.48	50483666	37773	58.94	1293	1361	1293	1680	906	1293	1336.50	0.00	-3215	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	505	5.37	1.31	12	0.10	249.00	1022.00	4500	20240502	-70.27	1248	20241021	7.21	4500	-70.27	20240502	1248	7.21	20241021	4500	-70.27	20240502	1248	7.21	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
32	20241028	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	16	2	1.24	2700101	2085	3.25	1293	1325	1293	1680	906	1293	1295.01	0.00	956	1321	1307	1288	1274	1255	1297	1264	189	387	500	870	1	1	37734811	494	5.26	1.28	12	0.01	249.00	1022.00	4500	20240502	-70.91	1248	20241021	4.89	4500	-70.91	20240502	1248	4.89	20241021	4500	-70.91	20240502	1248	4.89	20241021	0.18	N	142760	500	188 억	0	N	N	N	N
33	20241025	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-9	5	-0.69	81371014	63332	96.66	1301	1302	1269	1692	912	1302	1284.80	0.00	4634	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	488	5.19	1.27	12	0.17	249.00	1022.00	4500	20240502	-71.27	1248	20241021	3.61	4500	-71.27	20240502	1248	3.61	20241021	4500	-71.27	20240502	1248	3.61	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
34	20241025	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	-17	5	-1.31	75230283	58580	89.41	1301	1302	1269	1692	912	1302	1284.23	0.00	4323	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	485	5.16	1.26	12	0.16	249.00	1022.00	4500	20240502	-71.44	1248	20241021	2.96	4500	-71.44	20240502	1248	2.96	20241021	4500	-71.44	20240502	1248	2.96	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
35	20241025	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1284	-18	5	-1.38	64885668	50520	77.11	1301	1302	1269	1692	912	1302	1284.36	0.00	2437	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	485	5.16	1.26	12	0.13	249.00	1022.00	4500	20240502	-71.47	1248	20241021	2.88	4500	-71.47	20240502	1248	2.88	20241021	4500	-71.47	20240502	1248	2.88	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
36	20241025	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	-22	5	-1.69	60508487	47121	71.92	1301	1302	1269	1692	912	1302	1284.11	0.00	2941	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	483	5.14	1.25	12	0.12	249.00	1022.00	4500	20240502	-71.56	1248	20241021	2.56	4500	-71.56	20240502	1248	2.56	20241021	4500	-71.56	20240502	1248	2.56	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
37	20241025	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	-22	5	-1.69	55044126	42856	65.41	1301	1302	1269	1692	912	1302	1284.40	0.00	247	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	483	5.14	1.25	12	0.11	249.00	1022.00	4500	20240502	-71.56	1248	20241021	2.56	4500	-71.56	20240502	1248	2.56	20241021	4500	-71.56	20240502	1248	2.56	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
38	20241025	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	-17	5	-1.31	52146273	40594	61.96	1301	1302	1269	1692	912	1302	1284.58	0.00	-917	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	485	5.16	1.26	12	0.11	249.00	1022.00	4500	20240502	-71.44	1248	20241021	2.96	4500	-71.44	20240502	1248	2.96	20241021	4500	-71.44	20240502	1248	2.96	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
39	20241025	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1270	-32	5	-2.46	38446961	29858	45.57	1301	1302	1270	1692	912	1302	1287.66	0.00	-1122	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	479	5.10	1.24	12	0.08	249.00	1022.00	4500	20240502	-71.78	1248	20241021	1.76	4500	-71.78	20240502	1248	1.76	20241021	4500	-71.78	20240502	1248	1.76	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
40	20241025	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1278	-24	5	-1.84	2134993	1652	2.52	1301	1301	1276	1692	912	1302	1292.37	0.00	-157	1339	1320	1311	1292	1283	1316	1288	189	390	500	880	1	1	37734811	482	5.13	1.25	12	0.00	249.00	1022.00	4500	20240502	-71.60	1248	20241021	2.40	4500	-71.60	20240502	1248	2.40	20241021	4500	-71.60	20240502	1248	2.40	20241021	0.19	N	142760	500	188 억	0	N	N	N	N
41	20241024	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	-20	5	-1.51	86333706	65519	34.58	1322	1330	1302	1718	926	1322	1317.69	0.02	-20344	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	491	5.23	1.27	12	0.17	249.00	1022.00	4500	20240502	-71.07	1248	20241021	4.33	4500	-71.07	20240502	1248	4.33	20241021	4500	-71.07	20240502	1248	4.33	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
42	20241024	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-11	5	-0.83	82608775	62666	33.07	1322	1330	1306	1718	926	1322	1318.24	0.02	-20447	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	495	5.27	1.28	12	0.17	249.00	1022.00	4500	20240502	-70.87	1248	20241021	5.05	4500	-70.87	20240502	1248	5.05	20241021	4500	-70.87	20240502	1248	5.05	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
43	20241024	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-12	5	-0.91	77874085	59046	31.16	1322	1330	1308	1718	926	1322	1318.87	0.02	-21900	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	494	5.26	1.28	12	0.16	249.00	1022.00	4500	20240502	-70.89	1248	20241021	4.97	4500	-70.89	20240502	1248	4.97	20241021	4500	-70.89	20240502	1248	4.97	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
44	20241024	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	3	2	0.23	59171275	44841	23.67	1322	1330	1308	1718	926	1322	1319.58	0.02	-16510	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	500	5.32	1.30	12	0.12	249.00	1022.00	4500	20240502	-70.56	1248	20241021	6.17	4500	-70.56	20240502	1248	6.17	20241021	4500	-70.56	20240502	1248	6.17	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
45	20241024	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	2	2	0.15	56793584	43045	22.72	1322	1330	1308	1718	926	1322	1319.40	0.02	-15145	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	500	5.32	1.30	12	0.11	249.00	1022.00	4500	20240502	-70.58	1248	20241021	6.09	4500	-70.58	20240502	1248	6.09	20241021	4500	-70.58	20240502	1248	6.09	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
46	20241024	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	3	2	0.23	37141709	28151	14.86	1322	1330	1308	1718	926	1322	1319.37	0.02	-11368	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	500	5.32	1.30	12	0.07	249.00	1022.00	4500	20240502	-70.56	1248	20241021	6.17	4500	-70.56	20240502	1248	6.17	20241021	4500	-70.56	20240502	1248	6.17	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
47	20241024	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-5	5	-0.38	26751814	20270	10.70	1322	1330	1308	1718	926	1322	1319.77	0.02	-10928	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	497	5.29	1.29	12	0.05	249.00	1022.00	4500	20240502	-70.73	1248	20241021	5.53	4500	-70.73	20240502	1248	5.53	20241021	4500	-70.73	20240502	1248	5.53	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
48	20241024	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	0	3	0.00	6130636	4637	2.45	1322	1324	1311	1718	926	1322	1322.11	0.02	-2337	1372	1346	1306	1280	1240	1360	1294	189	396	500	890	1	1	37734811	499	5.31	1.29	12	0.01	249.00	1022.00	4500	20240502	-70.62	1248	20241021	5.93	4500	-70.62	20240502	1248	5.93	20241021	4500	-70.62	20240502	1248	5.93	20241021	0.18	N	142760	500	188 억	6809	N	N	N	N
49	20241023	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	56	2	4.42	246157565	189247	108.55	1266	1332	1266	1645	887	1266	1300.71	0.00	62731	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	499	5.31	1.29	12	0.50	249.00	1022.00	4500	20240502	-70.62	1248	20241021	5.93	4500	-70.62	20240502	1248	5.93	20241021	4500	-70.62	20240502	1248	5.93	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
50	20241023	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	45	2	3.55	202712816	156207	89.60	1266	1312	1266	1645	887	1266	1297.72	0.00	44863	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	495	5.27	1.28	12	0.41	249.00	1022.00	4500	20240502	-70.87	1248	20241021	5.05	4500	-70.87	20240502	1248	5.05	20241021	4500	-70.87	20240502	1248	5.05	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
51	20241023	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	36	2	2.84	177972130	137220	78.71	1266	1312	1266	1645	887	1266	1296.98	0.00	40400	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	491	5.23	1.27	12	0.36	249.00	1022.00	4500	20240502	-71.07	1248	20241021	4.33	4500	-71.07	20240502	1248	4.33	20241021	4500	-71.07	20240502	1248	4.33	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
52	20241023	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1304	38	2	3.00	151913531	117272	67.27	1266	1310	1266	1645	887	1266	1295.39	0.00	33868	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	492	5.24	1.28	12	0.31	249.00	1022.00	4500	20240502	-71.02	1248	20241021	4.49	4500	-71.02	20240502	1248	4.49	20241021	4500	-71.02	20240502	1248	4.49	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
53	20241023	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	34	2	2.69	146232295	112908	64.76	1266	1310	1266	1645	887	1266	1295.15	0.00	33340	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	491	5.22	1.27	12	0.30	249.00	1022.00	4500	20240502	-71.11	1248	20241021	4.17	4500	-71.11	20240502	1248	4.17	20241021	4500	-71.11	20240502	1248	4.17	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
54	20241023	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	34	2	2.69	113997663	88208	50.60	1266	1304	1266	1645	887	1266	1292.37	0.00	26342	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	491	5.22	1.27	12	0.23	249.00	1022.00	4500	20240502	-71.11	1248	20241021	4.17	4500	-71.11	20240502	1248	4.17	20241021	4500	-71.11	20240502	1248	4.17	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
55	20241023	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1296	30	2	2.37	63122236	48943	28.07	1266	1303	1266	1645	887	1266	1289.71	0.00	6799	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	489	5.20	1.27	12	0.13	249.00	1022.00	4500	20240502	-71.20	1248	20241021	3.85	4500	-71.20	20240502	1248	3.85	20241021	4500	-71.20	20240502	1248	3.85	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
56	20241023	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	14	2	1.11	2035004	1604	0.92	1266	1280	1266	1645	887	1266	1268.71	0.00	392	1321	1293	1275	1247	1229	1284	1238	189	379	500	860	1	1	37734811	483	5.14	1.25	12	0.00	249.00	1022.00	4500	20240502	-71.56	1248	20241021	2.56	4500	-71.56	20240502	1248	2.56	20241021	4500	-71.56	20240502	1248	2.56	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
57	20241022	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1266	-10	5	-0.78	219827513	172282	44.80	1303	1303	1257	1658	894	1276	1275.97	0.00	3844	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	478	5.08	1.24	12	0.46	249.00	1022.00	4500	20240502	-71.87	1248	20241021	1.44	4500	-71.87	20240502	1248	1.44	20241021	4500	-71.87	20240502	1248	1.44	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
58	20241022	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1283	7	2	0.55	209996364	164592	42.80	1303	1303	1257	1658	894	1276	1275.86	0.00	3643	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	484	5.15	1.26	12	0.44	249.00	1022.00	4500	20240502	-71.49	1248	20241021	2.80	4500	-71.49	20240502	1248	2.80	20241021	4500	-71.49	20240502	1248	2.80	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
59	20241022	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	-16	5	-1.25	171388756	134141	34.88	1303	1303	1260	1658	894	1276	1277.68	0.00	2560	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	475	5.06	1.23	12	0.36	249.00	1022.00	4500	20240502	-72.00	1248	20241021	0.96	4500	-72.00	20240502	1248	0.96	20241021	4500	-72.00	20240502	1248	0.96	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
60	20241022	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1267	-9	5	-0.71	140425552	109740	28.54	1303	1303	1260	1658	894	1276	1279.63	0.00	-3099	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	478	5.09	1.24	12	0.29	249.00	1022.00	4500	20240502	-71.84	1248	20241021	1.52	4500	-71.84	20240502	1248	1.52	20241021	4500	-71.84	20240502	1248	1.52	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
61	20241022	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	9	2	0.71	78809977	61347	15.95	1303	1303	1275	1658	894	1276	1284.68	0.00	-4294	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	485	5.16	1.26	12	0.16	249.00	1022.00	4500	20240502	-71.44	1248	20241021	2.96	4500	-71.44	20240502	1248	2.96	20241021	4500	-71.44	20240502	1248	2.96	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
62	20241022	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1276	0	3	0.00	75930551	59095	15.37	1303	1303	1275	1658	894	1276	1284.91	0.00	-4826	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	481	5.12	1.25	12	0.16	249.00	1022.00	4500	20240502	-71.64	1248	20241021	2.24	4500	-71.64	20240502	1248	2.24	20241021	4500	-71.64	20240502	1248	2.24	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
63	20241022	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1287	11	2	0.86	46025693	35785	9.31	1303	1303	1280	1658	894	1276	1286.22	0.00	-4237	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	486	5.17	1.26	12	0.09	249.00	1022.00	4500	20240502	-71.40	1248	20241021	3.12	4500	-71.40	20240502	1248	3.12	20241021	4500	-71.40	20240502	1248	3.12	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
64	20241022	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1283	7	2	0.55	7991059	6186	1.61	1303	1303	1283	1658	894	1276	1292.23	0.00	-610	1442	1358	1303	1219	1164	1331	1192	189	382	500	860	1	1	37734811	484	5.15	1.26	12	0.02	249.00	1022.00	4500	20240502	-71.49	1248	20241021	2.80	4500	-71.49	20240502	1248	2.80	20241021	4500	-71.49	20240502	1248	2.80	20241021	0.16	N	142760	500	188 억	0	N	N	N	N
65	20241021	160851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1276	-109	5	-7.87	500038357	382964	224.62	1386	1387	1248	1800	970	1385	1305.79	0.00	-22844	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	481	5.12	1.25	12	1.01	249.00	1022.00	4500	20240502	-71.64	1248	20241021	2.24	4500	-71.64	20240502	1248	2.24	20241021	4500	-71.64	20240502	1248	2.24	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
66	20241021	150856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1274	-111	5	-8.01	481182064	368196	215.96	1386	1387	1248	1800	970	1385	1306.86	0.00	-20831	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	481	5.12	1.25	12	0.98	249.00	1022.00	4500	20240502	-71.69	1248	20241021	2.08	4500	-71.69	20240502	1248	2.08	20241021	4500	-71.69	20240502	1248	2.08	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
67	20241021	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1278	-107	5	-7.73	429789154	328118	192.45	1386	1387	1248	1800	970	1385	1309.86	0.00	-11635	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	482	5.13	1.25	12	0.87	249.00	1022.00	4500	20240502	-71.60	1248	20241021	2.40	4500	-71.60	20240502	1248	2.40	20241021	4500	-71.60	20240502	1248	2.40	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
68	20241021	130857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1320	-65	5	-4.69	230497784	172636	101.26	1386	1387	1310	1800	970	1385	1335.17	0.00	5200	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	498	5.30	1.29	12	0.46	249.00	1022.00	4500	20240502	-70.67	1310	20241021	0.76	4500	-70.67	20240502	1310	0.76	20241021	4500	-70.67	20240502	1310	0.76	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
69	20241021	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1328	-57	5	-4.12	215985998	161655	94.81	1386	1387	1310	1800	970	1385	1336.09	0.00	4110	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	501	5.33	1.30	12	0.43	249.00	1022.00	4500	20240502	-70.49	1310	20241021	1.37	4500	-70.49	20240502	1310	1.37	20241021	4500	-70.49	20240502	1310	1.37	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
70	20241021	110852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1326	-59	5	-4.26	201806686	150982	88.55	1386	1387	1310	1800	970	1385	1336.63	0.00	6164	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	500	5.33	1.30	12	0.40	249.00	1022.00	4500	20240502	-70.53	1310	20241021	1.22	4500	-70.53	20240502	1310	1.22	20241021	4500	-70.53	20240502	1310	1.22	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
71	20241021	100855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1337	-48	5	-3.47	111063856	82301	48.27	1386	1387	1329	1800	970	1385	1349.48	0.00	-2985	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	505	5.37	1.31	12	0.22	249.00	1022.00	4500	20240502	-70.29	1329	20241021	0.60	4500	-70.29	20240502	1329	0.60	20241021	4500	-70.29	20240502	1329	0.60	20241021	0.17	N	142760	500	188 억	0	N	N	N	N
72	20241021	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	-3	5	-0.22	7369311	5319	3.12	1386	1387	1382	1800	970	1385	1385.47	0.00	635	1439	1411	1395	1367	1351	1404	1360	189	415	500	940	1	1	37734811	521	5.55	1.35	12	0.01	249.00	1022.00	4500	20240502	-69.29	1376	20241017	0.44	4500	-69.29	20240502	1376	0.44	20241017	4500	-69.29	20240502	1376	0.44	20241017	0.17	N	142760	500	188 억	0	N	N	N	N
73	20241018	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	-20	5	-1.42	237496546	170491	89.77	1392	1423	1379	1826	984	1405	1393.02	0.00	24155	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	523	5.56	1.36	12	0.45	249.00	1022.00	4500	20240502	-69.22	1376	20241017	0.65	4500	-69.22	20240502	1376	0.65	20241017	4500	-69.22	20240502	1376	0.65	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
74	20241018	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	-20	5	-1.42	231323600	166034	87.43	1392	1423	1379	1826	984	1405	1393.23	0.00	24183	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	523	5.56	1.36	12	0.44	249.00	1022.00	4500	20240502	-69.22	1376	20241017	0.65	4500	-69.22	20240502	1376	0.65	20241017	4500	-69.22	20240502	1376	0.65	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
75	20241018	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1398	-7	5	-0.50	212363112	152408	80.25	1392	1423	1379	1826	984	1405	1393.39	0.00	23143	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	528	5.61	1.37	12	0.40	249.00	1022.00	4500	20240502	-68.93	1376	20241017	1.60	4500	-68.93	20240502	1376	1.60	20241017	4500	-68.93	20240502	1376	1.60	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
76	20241018	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	-5	5	-0.36	184676162	132601	69.82	1392	1423	1379	1826	984	1405	1392.72	0.00	28359	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	528	5.62	1.37	12	0.35	249.00	1022.00	4500	20240502	-68.89	1376	20241017	1.74	4500	-68.89	20240502	1376	1.74	20241017	4500	-68.89	20240502	1376	1.74	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
77	20241018	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-14	5	-1.00	176218448	126532	66.63	1392	1423	1379	1826	984	1405	1392.68	0.00	28307	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	525	5.59	1.36	12	0.34	249.00	1022.00	4500	20240502	-69.09	1376	20241017	1.09	4500	-69.09	20240502	1376	1.09	20241017	4500	-69.09	20240502	1376	1.09	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
78	20241018	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1405	0	3	0.00	146983710	105609	55.61	1392	1423	1379	1826	984	1405	1391.77	0.00	32447	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	530	5.64	1.37	12	0.28	249.00	1022.00	4500	20240502	-68.78	1376	20241017	2.11	4500	-68.78	20240502	1376	2.11	20241017	4500	-68.78	20240502	1376	2.11	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
79	20241018	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1386	-19	5	-1.35	78509514	56374	29.68	1392	1423	1379	1826	984	1405	1392.65	0.00	-4311	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	523	5.57	1.36	12	0.15	249.00	1022.00	4500	20240502	-69.20	1376	20241017	0.73	4500	-69.20	20240502	1376	0.73	20241017	4500	-69.20	20240502	1376	0.73	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
80	20241018	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	-3	5	-0.21	6594126	4729	2.49	1392	1402	1387	1826	984	1405	1394.40	0.00	-823	1455	1430	1403	1378	1351	1416	1364	189	421	500	950	1	1	37734811	529	5.63	1.37	12	0.01	249.00	1022.00	4500	20240502	-68.84	1376	20241017	1.89	4500	-68.84	20240502	1376	1.89	20241017	4500	-68.84	20240502	1376	1.89	20241017	0.20	N	142760	500	188 억	0	N	N	N	N
81	20241017	160856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1405	4	2	0.29	263048356	188386	66.10	1409	1428	1376	1821	981	1401	1396.33	0.00	6407	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	530	5.64	1.37	12	0.50	249.00	1022.00	4500	20240502	-68.78	1376	20241017	2.11	4500	-68.78	20240502	1376	2.11	20241017	4500	-68.78	20240502	1376	2.11	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
82	20241017	150857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1389	-12	5	-0.86	260785730	186759	65.52	1409	1428	1376	1821	981	1401	1396.38	0.00	6610	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	524	5.58	1.36	12	0.49	249.00	1022.00	4500	20240502	-69.13	1376	20241017	0.94	4500	-69.13	20240502	1376	0.94	20241017	4500	-69.13	20240502	1376	0.94	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
83	20241017	140900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1403	2	2	0.14	240268264	172033	60.36	1409	1428	1376	1821	981	1401	1396.64	0.00	8099	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	529	5.63	1.37	12	0.46	249.00	1022.00	4500	20240502	-68.82	1376	20241017	1.96	4500	-68.82	20240502	1376	1.96	20241017	4500	-68.82	20240502	1376	1.96	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
84	20241017	130857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1414	13	2	0.93	212499712	152254	53.42	1409	1428	1376	1821	981	1401	1395.69	0.00	8036	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	534	5.68	1.38	12	0.40	249.00	1022.00	4500	20240502	-68.58	1376	20241017	2.76	4500	-68.58	20240502	1376	2.76	20241017	4500	-68.58	20240502	1376	2.76	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
85	20241017	120901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1399	-2	5	-0.14	152962339	109887	38.55	1409	1428	1376	1821	981	1401	1392.00	0.00	11523	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	528	5.62	1.37	12	0.29	249.00	1022.00	4500	20240502	-68.91	1376	20241017	1.67	4500	-68.91	20240502	1376	1.67	20241017	4500	-68.91	20240502	1376	1.67	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
86	20241017	110901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1399	-2	5	-0.14	116357639	83683	29.36	1409	1428	1376	1821	981	1401	1390.46	0.00	2346	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	528	5.62	1.37	12	0.22	249.00	1022.00	4500	20240502	-68.91	1376	20241017	1.67	4500	-68.91	20240502	1376	1.67	20241017	4500	-68.91	20240502	1376	1.67	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
87	20241017	100857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1385	-16	5	-1.14	61365443	43936	15.41	1409	1428	1379	1821	981	1401	1396.70	0.00	2238	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	523	5.56	1.36	12	0.12	249.00	1022.00	4500	20240502	-69.22	1379	20241017	0.44	4500	-69.22	20240502	1379	0.44	20241017	4500	-69.22	20240502	1379	0.44	20241017	0.19	N	142760	500	188 억	0	N	N	N	N
88	20241017	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	9	2	0.64	1021555	724	0.25	1409	1428	1409	1821	981	1401	1410.99	0.00	-32	1538	1469	1430	1361	1322	1450	1342	189	420	500	950	1	1	37734811	532	5.66	1.38	12	0.00	249.00	1022.00	4500	20240502	-68.67	1391	20241016	1.37	4500	-68.67	20240502	1391	1.37	20241016	4500	-68.67	20240502	1391	1.37	20241016	0.19	N	142760	500	188 억	0	N	N	N	N
89	20241016	160848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1401	-93	5	-6.22	407093593	284229	241.74	1499	1499	1391	1942	1046	1494	1432.30	0.00	-14432	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	529	5.63	1.37	12	0.75	249.00	1022.00	4500	20240502	-68.87	1391	20241016	0.72	4500	-68.87	20240502	1391	0.72	20241016	4500	-68.87	20240502	1391	0.72	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
90	20241016	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1401	-93	5	-6.22	395404062	275886	234.64	1499	1499	1391	1942	1046	1494	1433.22	0.00	-13324	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	529	5.63	1.37	12	0.73	249.00	1022.00	4500	20240502	-68.87	1391	20241016	0.72	4500	-68.87	20240502	1391	0.72	20241016	4500	-68.87	20240502	1391	0.72	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
91	20241016	140853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1403	-91	5	-6.09	361438658	251710	214.08	1499	1499	1391	1942	1046	1494	1435.93	0.00	-12726	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	529	5.63	1.37	12	0.67	249.00	1022.00	4500	20240502	-68.82	1391	20241016	0.86	4500	-68.82	20240502	1391	0.86	20241016	4500	-68.82	20240502	1391	0.86	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
92	20241016	130850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1413	-81	5	-5.42	310908094	215716	183.47	1499	1499	1405	1942	1046	1494	1441.28	0.00	-6065	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	533	5.67	1.38	12	0.57	249.00	1022.00	4500	20240502	-68.60	1405	20241016	0.57	4500	-68.60	20240502	1405	0.57	20241016	4500	-68.60	20240502	1405	0.57	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
93	20241016	120850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1439	-55	5	-3.68	208900185	143775	122.28	1499	1499	1431	1942	1046	1494	1452.97	0.00	1527	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	543	5.78	1.41	12	0.38	249.00	1022.00	4500	20240502	-68.02	1431	20241016	0.56	4500	-68.02	20240502	1431	0.56	20241016	4500	-68.02	20240502	1431	0.56	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
94	20241016	110848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1446	-48	5	-3.21	161086171	110556	94.03	1499	1499	1446	1942	1046	1494	1457.05	0.00	-788	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	546	5.81	1.41	12	0.29	249.00	1022.00	4500	20240502	-67.87	1446	20241016	0.00	4500	-67.87	20240502	1446	0.00	20241016	4500	-67.87	20240502	1446	0.00	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
95	20241016	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1470	-24	5	-1.61	63389492	43432	36.94	1499	1499	1451	1942	1046	1494	1459.51	0.00	-758	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	555	5.90	1.44	12	0.12	249.00	1022.00	4500	20240502	-67.33	1451	20241016	1.31	4500	-67.33	20240502	1451	1.31	20241016	4500	-67.33	20240502	1451	1.31	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
96	20241016	090850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1472	-22	5	-1.47	1141426	768	0.65	1499	1499	1468	1942	1046	1494	1486.23	0.00	-579	1541	1517	1504	1480	1467	1511	1474	189	448	500	1010	1	1	37734811	555	5.91	1.44	12	0.00	249.00	1022.00	4500	20240502	-67.29	1468	20241016	0.27	4500	-67.29	20240502	1468	0.27	20241016	4500	-67.29	20240502	1468	0.27	20241016	0.18	N	142760	500	188 억	0	N	N	N	N
97	20241015	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	-14	5	-0.93	176693048	117446	82.05	1520	1528	1491	1960	1056	1508	1504.74	0.00	-6955	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	564	6.00	1.46	12	0.31	249.00	1022.00	4500	20240502	-66.80	1491	20241015	0.20	4500	-66.80	20240502	1491	0.20	20241015	4500	-66.80	20240502	1491	0.20	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
98	20241015	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1497	-11	5	-0.73	167665296	111419	77.84	1520	1528	1491	1960	1056	1508	1504.82	0.00	-5825	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	565	6.01	1.46	12	0.30	249.00	1022.00	4500	20240502	-66.73	1491	20241015	0.40	4500	-66.73	20240502	1491	0.40	20241015	4500	-66.73	20240502	1491	0.40	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
99	20241015	140851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1511	3	2	0.20	110988360	73635	51.44	1520	1528	1497	1960	1056	1508	1507.28	0.00	-12067	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	570	6.07	1.48	12	0.20	249.00	1022.00	4500	20240502	-66.42	1497	20241015	0.94	4500	-66.42	20240502	1497	0.94	20241015	4500	-66.42	20240502	1497	0.94	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
100	20241015	130848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1511	3	2	0.20	94234451	62514	43.67	1520	1528	1497	1960	1056	1508	1507.41	0.00	-8558	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	570	6.07	1.48	12	0.17	249.00	1022.00	4500	20240502	-66.42	1497	20241015	0.94	4500	-66.42	20240502	1497	0.94	20241015	4500	-66.42	20240502	1497	0.94	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
101	20241015	120849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1509	1	2	0.07	90330272	59929	41.87	1520	1528	1497	1960	1056	1508	1507.29	0.00	-9565	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	569	6.06	1.48	12	0.16	249.00	1022.00	4500	20240502	-66.47	1497	20241015	0.80	4500	-66.47	20240502	1497	0.80	20241015	4500	-66.47	20240502	1497	0.80	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
102	20241015	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1508	0	3	0.00	77182896	51202	35.77	1520	1528	1497	1960	1056	1508	1507.42	0.00	-9889	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	569	6.06	1.48	12	0.14	249.00	1022.00	4500	20240502	-66.49	1497	20241015	0.73	4500	-66.49	20240502	1497	0.73	20241015	4500	-66.49	20240502	1497	0.73	20241015	0.19	N	142760	500	188 억	0	N	N	N	N
103	20241015	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1512	4	2	0.27	23911563	15772	11.02	1520	1528	1510	1960	1056	1508	1516.08	0.00	2072	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	571	6.07	1.48	12	0.04	249.00	1022.00	4500	20240502	-66.40	1500	20231020	0.80	4500	-66.40	20240502	1500	0.80	20241014	4500	-66.40	20240502	1500	0.80	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
104	20241015	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	2	2	0.13	5132580	3379	2.36	1520	1520	1510	1960	1056	1508	1518.96	0.00	3193	1604	1556	1528	1480	1452	1542	1466	189	452	500	1020	1	1	37734811	570	6.06	1.48	12	0.01	249.00	1022.00	4500	20240502	-66.44	1500	20231020	0.67	4500	-66.44	20240502	1500	0.67	20241014	4500	-66.44	20240502	1500	0.67	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
105	20241014	160828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1508	-53	5	-3.40	216745551	142915	358.73	1561	1576	1500	2025	1093	1561	1516.61	0.00	-31230	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	569	6.06	1.48	12	0.38	249.00	1022.00	4500	20240502	-66.49	1500	20241014	0.53	4500	-66.49	20240502	1500	0.53	20241014	4500	-66.49	20240502	1500	0.53	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
106	20241014	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1508	-53	5	-3.40	206142849	135871	341.05	1561	1576	1500	2025	1093	1561	1517.20	0.00	-29043	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	569	6.06	1.48	12	0.36	249.00	1022.00	4500	20240502	-66.49	1500	20241014	0.53	4500	-66.49	20240502	1500	0.53	20241014	4500	-66.49	20240502	1500	0.53	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
107	20241014	140838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1512	-49	5	-3.14	188571651	124217	311.80	1561	1576	1500	2025	1093	1561	1518.08	0.00	-28949	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	571	6.07	1.48	12	0.33	249.00	1022.00	4500	20240502	-66.40	1500	20241014	0.80	4500	-66.40	20240502	1500	0.80	20241014	4500	-66.40	20240502	1500	0.80	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
108	20241014	130836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1507	-54	5	-3.46	176015433	115882	290.88	1561	1576	1500	2025	1093	1561	1518.92	0.00	-28143	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	569	6.05	1.47	12	0.31	249.00	1022.00	4500	20240502	-66.51	1500	20241014	0.47	4500	-66.51	20240502	1500	0.47	20241014	4500	-66.51	20240502	1500	0.47	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
109	20241014	120830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1510	-51	5	-3.27	144067970	94682	237.66	1561	1576	1500	2025	1093	1561	1521.60	0.00	-14825	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	570	6.06	1.48	12	0.25	249.00	1022.00	4500	20240502	-66.44	1500	20241014	0.67	4500	-66.44	20240502	1500	0.67	20241014	4500	-66.44	20240502	1500	0.67	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
110	20241014	110829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1504	-57	5	-3.65	124683815	81791	205.30	1561	1576	1500	2025	1093	1561	1524.42	0.00	-10798	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	568	6.04	1.47	12	0.22	249.00	1022.00	4500	20240502	-66.58	1500	20241014	0.27	4500	-66.58	20240502	1500	0.27	20241014	4500	-66.58	20240502	1500	0.27	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
111	20241014	100829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1509	-52	5	-3.33	85204355	55592	139.54	1561	1576	1500	2025	1093	1561	1532.67	0.00	-13289	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	569	6.06	1.48	12	0.15	249.00	1022.00	4500	20240502	-66.47	1500	20241014	0.60	4500	-66.47	20240502	1500	0.60	20241014	4500	-66.47	20240502	1500	0.60	20241014	0.19	N	142760	500	188 억	0	N	N	N	N
112	20241014	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1576	15	2	0.96	743670	476	1.19	1561	1576	1561	2025	1093	1561	1562.33	0.00	200	1577	1568	1559	1550	1541	1573	1555	189	464	500	1060	1	1	37734811	595	6.33	1.54	12	0.00	249.00	1022.00	4500	20240502	-64.98	1500	20231020	5.07	4500	-64.98	20240502	1525	3.34	20241007	4500	-64.98	20240502	1500	5.07	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
113	20241011	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	4	2	0.26	62105050	39839	90.72	1551	1568	1550	2020	1090	1557	1558.90	0.00	2465	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	589	6.27	1.53	12	0.11	249.00	1022.00	4500	20240502	-65.31	1500	20231020	4.07	4500	-65.31	20240502	1525	2.36	20241007	4500	-65.31	20240502	1500	4.07	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
114	20241011	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	6	2	0.39	54896158	35219	80.20	1551	1568	1550	2020	1090	1557	1558.71	0.00	2291	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	590	6.28	1.53	12	0.09	249.00	1022.00	4500	20240502	-65.27	1500	20231020	4.20	4500	-65.27	20240502	1525	2.49	20241007	4500	-65.27	20240502	1500	4.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
115	20241011	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	-3	5	-0.19	51024990	32735	74.55	1551	1568	1550	2020	1090	1557	1558.73	0.00	2236	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	586	6.24	1.52	12	0.09	249.00	1022.00	4500	20240502	-65.47	1500	20231020	3.60	4500	-65.47	20240502	1525	1.90	20241007	4500	-65.47	20240502	1500	3.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
116	20241011	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	9	2	0.58	21707642	13933	31.73	1551	1568	1550	2020	1090	1557	1558.00	0.00	1158	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	591	6.29	1.53	12	0.04	249.00	1022.00	4500	20240502	-65.20	1500	20231020	4.40	4500	-65.20	20240502	1525	2.69	20241007	4500	-65.20	20240502	1500	4.40	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
117	20241011	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	6	2	0.39	17124392	11001	25.05	1551	1567	1550	2020	1090	1557	1556.62	0.00	920	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	590	6.28	1.53	12	0.03	249.00	1022.00	4500	20240502	-65.27	1500	20231020	4.20	4500	-65.27	20240502	1525	2.49	20241007	4500	-65.27	20240502	1500	4.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
118	20241011	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1558	1	2	0.06	14771383	9493	21.62	1551	1567	1550	2020	1090	1557	1556.03	0.00	525	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	588	6.26	1.52	12	0.03	249.00	1022.00	4500	20240502	-65.38	1500	20231020	3.87	4500	-65.38	20240502	1525	2.16	20241007	4500	-65.38	20240502	1500	3.87	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
119	20241011	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	4	2	0.26	9727965	6257	14.25	1551	1567	1550	2020	1090	1557	1554.73	0.00	447	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	589	6.27	1.53	12	0.02	249.00	1022.00	4500	20240502	-65.31	1500	20231020	4.07	4500	-65.31	20240502	1525	2.36	20241007	4500	-65.31	20240502	1500	4.07	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
120	20241011	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1557	0	3	0.00	642969	413	0.94	1551	1557	1551	2020	1090	1557	1556.83	0.00	47	1587	1572	1554	1539	1521	1563	1530	189	463	500	1050	1	1	37734811	588	6.25	1.52	12	0.00	249.00	1022.00	4500	20240502	-65.40	1500	20231020	3.80	4500	-65.40	20240502	1525	2.10	20241007	4500	-65.40	20240502	1500	3.80	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
121	20241010	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1557	9	2	0.58	68266715	43912	106.59	1568	1569	1536	2010	1084	1548	1554.63	0.00	-3325	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	588	6.25	1.52	12	0.12	249.00	1022.00	4500	20240502	-65.40	1500	20231020	3.80	4500	-65.40	20240502	1525	2.10	20241007	4500	-65.40	20240502	1500	3.80	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
122	20241010	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	6	2	0.39	63599417	40903	99.29	1568	1569	1536	2010	1084	1548	1554.88	0.00	-3491	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	586	6.24	1.52	12	0.11	249.00	1022.00	4500	20240502	-65.47	1500	20231020	3.60	4500	-65.47	20240502	1525	1.90	20241007	4500	-65.47	20240502	1500	3.60	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
123	20241010	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	11	2	0.71	57476325	36965	89.73	1568	1569	1536	2010	1084	1548	1554.89	0.00	-4204	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	588	6.26	1.53	12	0.10	249.00	1022.00	4500	20240502	-65.36	1500	20231020	3.93	4500	-65.36	20240502	1525	2.23	20241007	4500	-65.36	20240502	1500	3.93	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
124	20241010	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1552	4	2	0.26	50761535	32655	79.27	1568	1569	1536	2010	1084	1548	1554.48	0.00	-5126	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	586	6.23	1.52	12	0.09	249.00	1022.00	4500	20240502	-65.51	1500	20231020	3.47	4500	-65.51	20240502	1525	1.77	20241007	4500	-65.51	20240502	1500	3.47	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
125	20241010	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1562	14	2	0.90	40435327	26030	63.18	1568	1569	1536	2010	1084	1548	1553.41	0.00	-4787	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	589	6.27	1.53	12	0.07	249.00	1022.00	4500	20240502	-65.29	1500	20231020	4.13	4500	-65.29	20240502	1525	2.43	20241007	4500	-65.29	20240502	1500	4.13	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
126	20241010	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1557	9	2	0.58	19488860	12602	30.59	1568	1568	1536	2010	1084	1548	1546.49	0.00	-5264	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	588	6.25	1.52	12	0.03	249.00	1022.00	4500	20240502	-65.40	1500	20231020	3.80	4500	-65.40	20240502	1525	2.10	20241007	4500	-65.40	20240502	1500	3.80	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
127	20241010	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1544	-4	5	-0.26	17072305	11041	26.80	1568	1568	1536	2010	1084	1548	1546.26	0.00	-5073	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	583	6.20	1.51	12	0.03	249.00	1022.00	4500	20240502	-65.69	1500	20231020	2.93	4500	-65.69	20240502	1525	1.25	20241007	4500	-65.69	20240502	1500	2.93	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
128	20241010	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1548	0	3	0.00	2022208	1295	3.14	1568	1568	1548	2010	1084	1548	1561.55	0.00	-228	1594	1570	1555	1531	1516	1563	1524	189	462	500	1050	1	1	37734811	584	6.22	1.51	12	0.00	249.00	1022.00	4500	20240502	-65.60	1500	20231020	3.20	4500	-65.60	20240502	1525	1.51	20241007	4500	-65.60	20240502	1500	3.20	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
129	20241008	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1548	8	2	0.52	64046769	41197	74.26	1551	1579	1540	2000	1078	1540	1554.68	0.00	-1280	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	584	6.22	1.51	12	0.11	249.00	1022.00	4500	20240502	-65.60	1500	20231020	3.20	4500	-65.60	20240502	1525	1.51	20241007	4500	-65.60	20240502	1500	3.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
130	20241008	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1543	3	2	0.19	63193063	40644	73.26	1551	1579	1540	2000	1078	1540	1554.83	0.00	-1263	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	582	6.20	1.51	12	0.11	249.00	1022.00	4500	20240502	-65.71	1500	20231020	2.87	4500	-65.71	20240502	1525	1.18	20241007	4500	-65.71	20240502	1500	2.87	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
131	20241008	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1547	7	2	0.45	49812828	31977	57.64	1551	1579	1544	2000	1078	1540	1557.83	0.00	211	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	584	6.21	1.51	12	0.08	249.00	1022.00	4500	20240502	-65.62	1500	20231020	3.13	4500	-65.62	20240502	1525	1.44	20241007	4500	-65.62	20240502	1500	3.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
132	20241008	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1547	7	2	0.45	48791653	31317	56.45	1551	1579	1544	2000	1078	1540	1558.05	0.00	711	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	584	6.21	1.51	12	0.08	249.00	1022.00	4500	20240502	-65.62	1500	20231020	3.13	4500	-65.62	20240502	1525	1.44	20241007	4500	-65.62	20240502	1500	3.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
133	20241008	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	6	2	0.39	45672756	29300	52.81	1551	1579	1544	2000	1078	1540	1558.86	0.00	1098	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	583	6.21	1.51	12	0.08	249.00	1022.00	4500	20240502	-65.64	1500	20231020	3.07	4500	-65.64	20240502	1525	1.38	20241007	4500	-65.64	20240502	1500	3.07	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
134	20241008	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1552	12	2	0.78	33003334	21122	38.07	1551	1579	1550	2000	1078	1540	1562.62	0.00	1428	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	586	6.23	1.52	12	0.06	249.00	1022.00	4500	20240502	-65.51	1500	20231020	3.47	4500	-65.51	20240502	1525	1.77	20241007	4500	-65.51	20240502	1500	3.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
135	20241008	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	16	2	1.04	26780477	17122	30.86	1551	1579	1550	2000	1078	1540	1564.24	0.00	1447	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	587	6.25	1.52	12	0.05	249.00	1022.00	4500	20240502	-65.42	1500	20231020	3.73	4500	-65.42	20240502	1525	2.03	20241007	4500	-65.42	20240502	1500	3.73	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
136	20241008	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	10	2	0.65	848908	548	0.99	1551	1560	1550	2000	1078	1540	1551.13	0.00	-25	1570	1555	1540	1525	1510	1562	1532	189	460	500	1040	1	1	37734811	585	6.22	1.52	12	0.00	249.00	1022.00	4500	20240502	-65.56	1500	20231020	3.33	4500	-65.56	20240502	1525	1.64	20241007	4500	-65.56	20240502	1500	3.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
137	20241007	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-6	5	-0.39	85186340	55353	96.38	1530	1555	1525	2005	1083	1546	1538.96	0.00	-13646	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	581	6.18	1.51	12	0.15	249.00	1022.00	4500	20240502	-65.78	1500	20231020	2.67	4500	-65.78	20240502	1525	0.98	20241007	4500	-65.78	20240502	1500	2.67	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
138	20241007	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	-7	5	-0.45	79735352	51814	90.22	1530	1555	1525	2005	1083	1546	1538.88	0.00	-13400	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	581	6.18	1.51	12	0.14	249.00	1022.00	4500	20240502	-65.80	1500	20231020	2.60	4500	-65.80	20240502	1525	0.92	20241007	4500	-65.80	20240502	1500	2.60	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
139	20241007	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1538	-8	5	-0.52	76475606	49695	86.53	1530	1555	1525	2005	1083	1546	1538.90	0.00	-11882	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	580	6.18	1.50	12	0.13	249.00	1022.00	4500	20240502	-65.82	1500	20231020	2.53	4500	-65.82	20240502	1525	0.85	20241007	4500	-65.82	20240502	1500	2.53	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
140	20241007	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	-7	5	-0.45	68263098	44356	77.23	1530	1555	1525	2005	1083	1546	1538.98	0.00	-9345	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	581	6.18	1.51	12	0.12	249.00	1022.00	4500	20240502	-65.80	1500	20231020	2.60	4500	-65.80	20240502	1525	0.92	20241007	4500	-65.80	20240502	1500	2.60	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
141	20241007	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-10	5	-0.65	66776708	43389	75.55	1530	1555	1525	2005	1083	1546	1539.02	0.00	-9217	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	580	6.17	1.50	12	0.11	249.00	1022.00	4500	20240502	-65.87	1500	20231020	2.40	4500	-65.87	20240502	1525	0.72	20241007	4500	-65.87	20240502	1500	2.40	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
142	20241007	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-6	5	-0.39	39479032	25683	44.72	1530	1555	1525	2005	1083	1546	1537.17	0.00	-5496	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	581	6.18	1.51	12	0.07	249.00	1022.00	4500	20240502	-65.78	1500	20231020	2.67	4500	-65.78	20240502	1525	0.98	20241007	4500	-65.78	20240502	1500	2.67	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
143	20241007	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-10	5	-0.65	35270481	22955	39.97	1530	1555	1525	2005	1083	1546	1536.51	0.00	-5199	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	580	6.17	1.50	12	0.06	249.00	1022.00	4500	20240502	-65.87	1500	20231020	2.40	4500	-65.87	20240502	1525	0.72	20241007	4500	-65.87	20240502	1500	2.40	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
144	20241007	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1532	-14	5	-0.91	16550360	10820	18.84	1530	1541	1525	2005	1083	1546	1529.61	0.00	-4009	1579	1562	1554	1537	1529	1558	1533	189	459	500	1050	1	1	37734811	578	6.15	1.50	12	0.03	249.00	1022.00	4500	20240502	-65.96	1500	20231020	2.13	4500	-65.96	20240502	1525	0.46	20241007	4500	-65.96	20240502	1500	2.13	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
145	20241004	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	-5	5	-0.32	89167707	57422	48.46	1550	1571	1546	2015	1086	1551	1552.85	0.00	1323	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	583	6.21	1.51	12	0.15	249.00	1022.00	4500	20240502	-65.64	1500	20231020	3.07	4500	-65.64	20240502	1546	0.00	20241004	4500	-65.64	20240502	1500	3.07	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
146	20241004	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-1	5	-0.06	68835959	44281	37.37	1550	1571	1548	2015	1086	1551	1554.53	0.00	6065	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	585	6.22	1.52	12	0.12	249.00	1022.00	4500	20240502	-65.56	1500	20231020	3.33	4500	-65.56	20240502	1548	0.13	20241004	4500	-65.56	20240502	1500	3.33	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
147	20241004	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-1	5	-0.06	62373906	40111	33.85	1550	1571	1548	2015	1086	1551	1555.03	0.00	6069	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	585	6.22	1.52	12	0.11	249.00	1022.00	4500	20240502	-65.56	1500	20231020	3.33	4500	-65.56	20240502	1548	0.13	20241004	4500	-65.56	20240502	1500	3.33	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
148	20241004	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-1	5	-0.06	52941831	34025	28.72	1550	1571	1550	2015	1086	1551	1555.97	0.00	6229	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	585	6.22	1.52	12	0.09	249.00	1022.00	4500	20240502	-65.56	1500	20231020	3.33	4500	-65.56	20240502	1550	0.00	20241004	4500	-65.56	20240502	1500	3.33	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
149	20241004	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	4	2	0.26	39913241	25644	21.64	1550	1571	1550	2015	1086	1551	1556.44	0.00	5906	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	587	6.24	1.52	12	0.07	249.00	1022.00	4500	20240502	-65.44	1500	20231020	3.67	4500	-65.44	20240502	1550	0.32	20241004	4500	-65.44	20240502	1500	3.67	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
150	20241004	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1553	2	2	0.13	20223922	12966	10.94	1550	1571	1550	2015	1086	1551	1559.77	0.00	5039	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	586	6.24	1.52	12	0.03	249.00	1022.00	4500	20240502	-65.49	1500	20231020	3.53	4500	-65.49	20240502	1550	0.19	20241004	4500	-65.49	20240502	1500	3.53	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
151	20241004	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	12	2	0.77	11256658	7204	6.08	1550	1571	1550	2015	1086	1551	1562.56	0.00	3530	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	590	6.28	1.53	12	0.02	249.00	1022.00	4500	20240502	-65.27	1500	20231020	4.20	4500	-65.27	20240502	1550	0.84	20241004	4500	-65.27	20240502	1500	4.20	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
152	20241004	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	0	3	0.00	114737	74	0.06	1550	1551	1550	2015	1086	1551	1550.50	0.00	32	1617	1584	1567	1534	1517	1575	1525	189	464	500	1050	1	1	37734811	585	6.23	1.52	12	0.00	249.00	1022.00	4500	20240502	-65.53	1500	20231020	3.40	4500	-65.53	20240502	1550	0.06	20241004	4500	-65.53	20240502	1500	3.40	20231020	0.16	N	142760	500	188 억	0	N	N	N	N
153	20241002	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	-50	5	-3.12	185122832	118468	127.15	1600	1600	1550	2080	1121	1601	1562.64	0.03	-17852	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	585	6.23	1.52	12	0.31	249.00	1022.00	4500	20240502	-65.53	1500	20231020	3.40	4500	-65.53	20240502	1550	0.06	20241002	4500	-65.53	20240502	1500	3.40	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
154	20241002	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	-37	5	-2.31	153413593	98071	105.25	1600	1600	1552	2080	1121	1601	1564.31	0.03	-10594	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	590	6.28	1.53	12	0.26	249.00	1022.00	4500	20240502	-65.24	1500	20231020	4.27	4500	-65.24	20240502	1552	0.77	20241002	4500	-65.24	20240502	1500	4.27	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
155	20241002	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	-35	5	-2.19	140085541	89543	96.10	1600	1600	1552	2080	1121	1601	1564.45	0.03	-6386	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	591	6.29	1.53	12	0.24	249.00	1022.00	4500	20240502	-65.20	1500	20231020	4.40	4500	-65.20	20240502	1552	0.90	20241002	4500	-65.20	20240502	1500	4.40	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
156	20241002	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1568	-33	5	-2.06	116263534	74310	79.75	1600	1600	1552	2080	1121	1601	1564.57	0.03	879	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	592	6.30	1.53	12	0.20	249.00	1022.00	4500	20240502	-65.16	1500	20231020	4.53	4500	-65.16	20240502	1552	1.03	20241002	4500	-65.16	20240502	1500	4.53	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
157	20241002	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	-34	5	-2.12	110396422	70566	75.73	1600	1600	1552	2080	1121	1601	1564.44	0.03	472	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	591	6.29	1.53	12	0.19	249.00	1022.00	4500	20240502	-65.18	1500	20231020	4.47	4500	-65.18	20240502	1552	0.97	20241002	4500	-65.18	20240502	1500	4.47	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
158	20241002	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	-36	5	-2.25	104289530	66685	71.57	1600	1600	1552	2080	1121	1601	1563.91	0.03	3230	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	591	6.29	1.53	12	0.18	249.00	1022.00	4500	20240502	-65.22	1500	20231020	4.33	4500	-65.22	20240502	1552	0.84	20241002	4500	-65.22	20240502	1500	4.33	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
159	20241002	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1569	-32	5	-2.00	52465994	33529	35.98	1600	1600	1552	2080	1121	1601	1564.79	0.03	-2427	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	592	6.30	1.54	12	0.09	249.00	1022.00	4500	20240502	-65.13	1500	20231020	4.60	4500	-65.13	20240502	1552	1.10	20241002	4500	-65.13	20240502	1500	4.60	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N
160	20241002	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	-36	5	-2.25	7987501	5071	5.44	1600	1600	1565	2080	1121	1601	1575.13	0.03	-846	1675	1637	1616	1578	1557	1627	1568	189	479	500	1080	1	1	37734811	591	6.29	1.53	12	0.01	249.00	1022.00	4500	20240502	-65.22	1500	20231020	4.33	4500	-65.22	20240502	1565	0.00	20241002	4500	-65.22	20240502	1500	4.33	20231020	0.16	N	142760	500	188 억	10791	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History