KissMeData/089150/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	210	2	9.07	28215634150	10827077	1355.62	2355	2760	2290	3005	1625	2315	2606.20	0.19	7353	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	433	37.69	1.27	12	63.13	67.00	1989.00	3405	20231214	-25.84	1815	20240805	39.12	3270	-22.78	20240208	1815	39.12	20240805	3405	-25.84	20231214	1815	39.12	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
3	20241031	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	185	2	7.99	27563427910	10565444	1322.86	2355	2760	2290	3005	1625	2315	2608.83	0.19	-843	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	429	37.31	1.26	12	61.61	67.00	1989.00	3405	20231214	-26.58	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3405	-26.58	20231214	1815	37.74	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
4	20241031	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	315	2	13.61	24690031235	9437464	1181.63	2355	2760	2290	3005	1625	2315	2616.17	0.19	-31015	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	451	39.25	1.32	12	55.03	67.00	1989.00	3405	20231214	-22.76	1815	20240805	44.90	3270	-19.57	20240208	1815	44.90	20240805	3405	-22.76	20231214	1815	44.90	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
5	20241031	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	355	2	15.33	8872493985	3498863	438.08	2355	2690	2290	3005	1625	2315	2535.83	0.19	-31844	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	458	39.85	1.34	12	20.40	67.00	1989.00	3405	20231214	-21.59	1815	20240805	47.11	3270	-18.35	20240208	1815	47.11	20240805	3405	-21.59	20231214	1815	47.11	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
6	20241031	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	45	2	1.94	3396641025	1398714	175.13	2355	2515	2290	3005	1625	2315	2428.41	0.19	-912	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	405	35.22	1.19	12	8.16	67.00	1989.00	3405	20231214	-30.69	1815	20240805	30.03	3270	-27.83	20240208	1815	30.03	20240805	3405	-30.69	20231214	1815	30.03	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
7	20241031	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	85	2	3.67	2980972250	1221067	152.89	2355	2515	2320	3005	1625	2315	2441.29	0.19	-9711	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	412	35.82	1.21	12	7.12	67.00	1989.00	3405	20231214	-29.52	1815	20240805	32.23	3270	-26.61	20240208	1815	32.23	20240805	3405	-29.52	20231214	1815	32.23	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
8	20241031	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	130	2	5.62	2552075155	1045537	130.91	2355	2515	2320	3005	1625	2315	2440.93	0.19	-14711	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	419	36.49	1.23	12	6.10	67.00	1989.00	3405	20231214	-28.19	1815	20240805	34.71	3270	-25.23	20240208	1815	34.71	20240805	3405	-28.19	20231214	1815	34.71	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
9	20241031	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	20	2	0.86	132661070	56330	7.05	2355	2375	2335	3005	1625	2315	2355.11	0.19	-6241	2581	2447	2381	2247	2181	2415	2215	86	690	500	1480	5	1	17150000	400	34.85	1.17	12	0.33	67.00	1989.00	3405	20231214	-31.42	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3405	-31.42	20231214	1815	28.65	20240805	1.93	N	089150	500	85 억	33151	N	N	N	N
10	20241030	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-195	5	-7.77	1901510515	788771	10.85	2465	2515	2315	3260	1760	2510	2410.54	0.06	21432	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	397	34.55	1.16	12	4.60	67.00	1989.00	3405	20231214	-32.01	1815	20240805	27.55	3270	-29.20	20240208	1815	27.55	20240805	3405	-32.01	20231214	1815	27.55	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
11	20241030	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-165	5	-6.57	1763979555	729573	10.03	2465	2515	2335	3260	1760	2510	2417.52	0.06	22890	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	402	35.00	1.18	12	4.25	67.00	1989.00	3405	20231214	-31.13	1815	20240805	29.20	3270	-28.29	20240208	1815	29.20	20240805	3405	-31.13	20231214	1815	29.20	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
12	20241030	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-140	5	-5.58	1536370525	632694	8.70	2465	2515	2360	3260	1760	2510	2427.99	0.06	27324	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	406	35.37	1.19	12	3.69	67.00	1989.00	3405	20231214	-30.40	1815	20240805	30.58	3270	-27.52	20240208	1815	30.58	20240805	3405	-30.40	20231214	1815	30.58	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
13	20241030	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-130	5	-5.18	1433412915	589296	8.11	2465	2515	2375	3260	1760	2510	2432.10	0.06	29408	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	408	35.52	1.20	12	3.44	67.00	1989.00	3405	20231214	-30.10	1815	20240805	31.13	3270	-27.22	20240208	1815	31.13	20240805	3405	-30.10	20231214	1815	31.13	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
14	20241030	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-120	5	-4.78	1342783950	551263	7.58	2465	2515	2380	3260	1760	2510	2435.51	0.06	31590	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	410	35.67	1.20	12	3.21	67.00	1989.00	3405	20231214	-29.81	1815	20240805	31.68	3270	-26.91	20240208	1815	31.68	20240805	3405	-29.81	20231214	1815	31.68	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
15	20241030	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-100	5	-3.98	1268093645	520059	7.15	2465	2515	2380	3260	1760	2510	2438.03	0.06	34086	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	413	35.97	1.21	12	3.03	67.00	1989.00	3405	20231214	-29.22	1815	20240805	32.78	3270	-26.30	20240208	1815	32.78	20240805	3405	-29.22	20231214	1815	32.78	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
16	20241030	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-105	5	-4.18	1112371125	455130	6.26	2465	2515	2395	3260	1760	2510	2443.72	0.06	33790	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	412	35.90	1.21	12	2.65	67.00	1989.00	3405	20231214	-29.37	1815	20240805	32.51	3270	-26.45	20240208	1815	32.51	20240805	3405	-29.37	20231214	1815	32.51	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
17	20241030	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-75	5	-2.99	530805285	214952	2.96	2465	2515	2435	3260	1760	2510	2468.95	0.06	34140	3150	2830	2510	2190	1870	2990	2350	86	750	500	1600	5	1	17150000	418	36.34	1.22	12	1.25	67.00	1989.00	3405	20231214	-28.49	1815	20240805	34.16	3270	-25.54	20240208	1815	34.16	20240805	3405	-28.49	20231214	1815	34.16	20240805	1.93	N	089150	500	85 억	10980	N	N	N	N
18	20241029	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	330	2	15.14	18891874730	7095839	32012.27	2195	2830	2190	2830	1530	2180	2662.67	0.13	-10680	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	430	37.46	1.26	12	41.38	67.00	1989.00	3405	20231214	-26.28	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3405	-26.28	20231214	1815	38.29	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
19	20241029	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	435	2	19.95	17077117580	6370410	28739.56	2195	2830	2190	2830	1530	2180	2680.69	0.13	-12241	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	448	39.03	1.31	12	37.15	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3405	-23.20	20231214	1815	44.08	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
20	20241029	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	230	2	10.55	322570465	138879	626.54	2195	2410	2190	2830	1530	2180	2322.67	0.13	14426	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	413	35.97	1.21	12	0.81	67.00	1989.00	3405	20231214	-29.22	1815	20240805	32.78	3270	-26.30	20240208	1815	32.78	20240805	3405	-29.22	20231214	1815	32.78	20240805	1.93	N	089150	500	85 억	22301	Y	N	N	N
21	20241029	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	35	2	1.61	35991340	16256	73.34	2195	2250	2190	2830	1530	2180	2214.03	0.13	3623	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	380	33.06	1.11	12	0.09	67.00	1989.00	3405	20231214	-34.95	1815	20240805	22.04	3270	-32.26	20240208	1815	22.04	20240805	3405	-34.95	20231214	1815	22.04	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
22	20241029	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	35	2	1.61	34781210	15709	70.87	2195	2250	2190	2830	1530	2180	2214.09	0.13	3636	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	380	33.06	1.11	12	0.09	67.00	1989.00	3405	20231214	-34.95	1815	20240805	22.04	3270	-32.26	20240208	1815	22.04	20240805	3405	-34.95	20231214	1815	22.04	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
23	20241029	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	25	2	1.15	33251565	15017	67.75	2195	2250	2190	2830	1530	2180	2214.26	0.13	3680	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	378	32.91	1.11	12	0.09	67.00	1989.00	3405	20231214	-35.24	1815	20240805	21.49	3270	-32.57	20240208	1815	21.49	20240805	3405	-35.24	20231214	1815	21.49	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
24	20241029	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	20	2	0.92	28647260	12920	58.29	2195	2250	2195	2830	1530	2180	2217.28	0.13	3815	2253	2216	2173	2136	2093	2235	2155	86	650	500	1390	5	1	17150000	377	32.84	1.11	12	0.08	67.00	1989.00	3405	20231214	-35.39	1815	20240805	21.21	3270	-32.72	20240208	1815	21.21	20240805	3405	-35.39	20231214	1815	21.21	20240805	1.93	N	089150	500	85 억	22301	N	N	N	N
25	20241028	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	35	2	1.63	47962155	22166	59.31	2140	2210	2130	2785	1505	2145	2163.77	0.11	3745	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	374	32.54	1.10	12	0.13	67.00	1989.00	3405	20231214	-35.98	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3405	-35.98	20231214	1815	20.11	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
26	20241028	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	50	2	2.33	36898400	17101	45.76	2140	2200	2130	2785	1505	2145	2157.67	0.11	2757	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	376	32.76	1.10	12	0.10	67.00	1989.00	3405	20231214	-35.54	1815	20240805	20.94	3270	-32.87	20240208	1815	20.94	20240805	3405	-35.54	20231214	1815	20.94	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
27	20241028	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	40	2	1.86	34411470	15967	42.72	2140	2200	2130	2785	1505	2145	2155.16	0.11	2811	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	375	32.61	1.10	12	0.09	67.00	1989.00	3405	20231214	-35.83	1815	20240805	20.39	3270	-33.18	20240208	1815	20.39	20240805	3405	-35.83	20231214	1815	20.39	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
28	20241028	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	45	2	2.10	32428295	15056	40.28	2140	2200	2130	2785	1505	2145	2153.85	0.11	2823	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	376	32.69	1.10	12	0.09	67.00	1989.00	3405	20231214	-35.68	1815	20240805	20.66	3270	-33.03	20240208	1815	20.66	20240805	3405	-35.68	20231214	1815	20.66	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
29	20241028	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	35	2	1.63	21277200	9894	26.47	2140	2200	2130	2785	1505	2145	2150.52	0.11	2142	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	374	32.54	1.10	12	0.06	67.00	1989.00	3405	20231214	-35.98	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3405	-35.98	20231214	1815	20.11	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
30	20241028	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-10	5	-0.47	6109335	2861	7.66	2140	2150	2130	2785	1505	2145	2135.38	0.11	-3	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	366	31.87	1.07	12	0.02	67.00	1989.00	3405	20231214	-37.30	1815	20240805	17.63	3270	-34.71	20240208	1815	17.63	20240805	3405	-37.30	20231214	1815	17.63	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
31	20241028	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-10	5	-0.47	2881410	1349	3.61	2140	2150	2130	2785	1505	2145	2135.96	0.11	-3	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	366	31.87	1.07	12	0.01	67.00	1989.00	3405	20231214	-37.30	1815	20240805	17.63	3270	-34.71	20240208	1815	17.63	20240805	3405	-37.30	20231214	1815	17.63	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
32	20241028	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	0	3	0.00	124125	58	0.16	2140	2150	2135	2785	1505	2145	2140.09	0.11	-3	2251	2197	2161	2107	2071	2180	2090	86	640	500	1370	5	1	17150000	368	32.01	1.08	12	0.00	67.00	1989.00	3405	20231214	-37.00	1815	20240805	18.18	3270	-34.40	20240208	1815	18.18	20240805	3405	-37.00	20231214	1815	18.18	20240805	1.92	N	089150	500	85 억	18557	N	N	N	N
33	20241025	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-45	5	-2.05	80627220	37301	149.88	2185	2215	2125	2845	1535	2190	2161.53	0.13	-2989	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	368	32.01	1.08	12	0.22	67.00	1989.00	3405	20231214	-37.00	1815	20240805	18.18	3270	-34.40	20240208	1815	18.18	20240805	3405	-37.00	20231214	1815	18.18	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
34	20241025	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-50	5	-2.28	75337175	34835	139.97	2185	2215	2125	2845	1535	2190	2162.69	0.13	-2663	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	367	31.94	1.08	12	0.20	67.00	1989.00	3405	20231214	-37.15	1815	20240805	17.91	3270	-34.56	20240208	1815	17.91	20240805	3405	-37.15	20231214	1815	17.91	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
35	20241025	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-25	5	-1.14	49816800	22917	92.08	2185	2215	2125	2845	1535	2190	2173.79	0.13	-2901	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	371	32.31	1.09	12	0.13	67.00	1989.00	3405	20231214	-36.42	1815	20240805	19.28	3270	-33.79	20240208	1815	19.28	20240805	3405	-36.42	20231214	1815	19.28	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
36	20241025	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-15	5	-0.68	44340655	20385	81.91	2185	2215	2125	2845	1535	2190	2175.16	0.13	-2899	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	373	32.46	1.09	12	0.12	67.00	1989.00	3405	20231214	-36.12	1815	20240805	19.83	3270	-33.49	20240208	1815	19.83	20240805	3405	-36.12	20231214	1815	19.83	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
37	20241025	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	44046540	20250	81.37	2185	2215	2125	2845	1535	2190	2175.14	0.13	-2885	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	374	32.54	1.10	12	0.12	67.00	1989.00	3405	20231214	-35.98	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3405	-35.98	20231214	1815	20.11	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
38	20241025	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-40	5	-1.83	42967860	19751	79.36	2185	2215	2125	2845	1535	2190	2175.48	0.13	-2883	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	369	32.09	1.08	12	0.12	67.00	1989.00	3405	20231214	-36.86	1815	20240805	18.46	3270	-34.25	20240208	1815	18.46	20240805	3405	-36.86	20231214	1815	18.46	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
39	20241025	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	23037590	10500	42.19	2185	2215	2180	2845	1535	2190	2194.06	0.13	-1382	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	376	32.69	1.10	12	0.06	67.00	1989.00	3405	20231214	-35.68	1815	20240805	20.66	3270	-33.03	20240208	1815	20.66	20240805	3405	-35.68	20231214	1815	20.66	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
40	20241025	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	297160	136	0.55	2185	2185	2185	2845	1535	2190	2185.00	0.13	-7	2303	2246	2208	2151	2113	2227	2132	86	655	500	1400	5	1	17150000	375	32.61	1.10	12	0.00	67.00	1989.00	3405	20231214	-35.83	1815	20240805	20.39	3270	-33.18	20240208	1815	20.39	20240805	3405	-35.83	20231214	1815	20.39	20240805	1.94	N	089150	500	85 억	21514	N	N	N	N
41	20241024	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-60	5	-2.67	54754480	24883	170.69	2230	2265	2170	2925	1575	2250	2200.51	0.13	-1635	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	376	32.69	1.10	12	0.15	67.00	1989.00	3405	20231214	-35.68	1815	20240805	20.66	3270	-33.03	20240208	1815	20.66	20240805	3405	-35.68	20231214	1815	20.66	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
42	20241024	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-70	5	-3.11	52297655	23758	162.97	2230	2265	2170	2925	1575	2250	2201.27	0.13	-852	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	374	32.54	1.10	12	0.14	67.00	1989.00	3405	20231214	-35.98	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3405	-35.98	20231214	1815	20.11	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
43	20241024	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-50	5	-2.22	49739360	22588	154.95	2230	2265	2170	2925	1575	2250	2202.03	0.13	-426	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	377	32.84	1.11	12	0.13	67.00	1989.00	3405	20231214	-35.39	1815	20240805	21.21	3270	-32.72	20240208	1815	21.21	20240805	3405	-35.39	20231214	1815	21.21	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
44	20241024	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-40	5	-1.78	48357265	21960	150.64	2230	2265	2170	2925	1575	2250	2202.06	0.13	-97	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	379	32.99	1.11	12	0.13	67.00	1989.00	3405	20231214	-35.10	1815	20240805	21.76	3270	-32.42	20240208	1815	21.76	20240805	3405	-35.10	20231214	1815	21.76	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
45	20241024	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-50	5	-2.22	45907495	20844	142.98	2230	2265	2170	2925	1575	2250	2202.43	0.13	-26	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	377	32.84	1.11	12	0.12	67.00	1989.00	3405	20231214	-35.39	1815	20240805	21.21	3270	-32.72	20240208	1815	21.21	20240805	3405	-35.39	20231214	1815	21.21	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
46	20241024	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-20	5	-0.89	43321710	19676	134.97	2230	2265	2170	2925	1575	2250	2201.75	0.13	457	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	382	33.28	1.12	12	0.11	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
47	20241024	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-45	5	-2.00	33794570	15329	105.15	2230	2265	2170	2925	1575	2250	2204.62	0.13	558	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	378	32.91	1.11	12	0.09	67.00	1989.00	3405	20231214	-35.24	1815	20240805	21.49	3270	-32.57	20240208	1815	21.49	20240805	3405	-35.24	20231214	1815	21.49	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
48	20241024	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-15	5	-0.67	3593025	1608	11.03	2230	2265	2230	2925	1575	2250	2234.47	0.13	-37	2296	2272	2236	2212	2176	2255	2195	86	675	500	1440	5	1	17150000	383	33.36	1.12	12	0.01	67.00	1989.00	3405	20231214	-34.36	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3405	-34.36	20231214	1815	23.14	20240805	1.93	N	089150	500	85 억	23114	N	N	N	N
49	20241023	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	32557410	14578	55.05	2255	2260	2200	2950	1590	2270	2233.32	0.15	-2909	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	386	33.58	1.13	12	0.09	67.00	1989.00	3405	20231214	-33.92	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
50	20241023	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-25	5	-1.10	30089830	13479	50.90	2255	2260	2200	2950	1590	2270	2232.35	0.15	-2747	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	385	33.51	1.13	12	0.08	67.00	1989.00	3405	20231214	-34.07	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
51	20241023	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-40	5	-1.76	25940775	11628	43.91	2255	2260	2200	2950	1590	2270	2230.89	0.15	-2704	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	382	33.28	1.12	12	0.07	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
52	20241023	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-30	5	-1.32	21003830	9416	35.56	2255	2260	2200	2950	1590	2270	2230.65	0.15	-2829	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	384	33.43	1.13	12	0.05	67.00	1989.00	3405	20231214	-34.21	1815	20240805	23.42	3270	-31.50	20240208	1815	23.42	20240805	3405	-34.21	20231214	1815	23.42	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
53	20241023	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	17727780	7954	30.04	2255	2260	2200	2950	1590	2270	2228.79	0.15	-1599	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	386	33.58	1.13	12	0.05	67.00	1989.00	3405	20231214	-33.92	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
54	20241023	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-30	5	-1.32	15319175	6874	25.96	2255	2260	2200	2950	1590	2270	2228.57	0.15	-1581	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	384	33.43	1.13	12	0.04	67.00	1989.00	3405	20231214	-34.21	1815	20240805	23.42	3270	-31.50	20240208	1815	23.42	20240805	3405	-34.21	20231214	1815	23.42	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
55	20241023	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-45	5	-1.98	10538965	4725	17.84	2255	2260	2200	2950	1590	2270	2230.47	0.15	-105	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	382	33.21	1.12	12	0.03	67.00	1989.00	3405	20231214	-34.65	1815	20240805	22.59	3270	-31.96	20240208	1815	22.59	20240805	3405	-34.65	20231214	1815	22.59	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
56	20241023	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	1723835	764	2.89	2255	2260	2250	2950	1590	2270	2256.33	0.15	-28	2340	2305	2255	2220	2170	2322	2237	86	680	500	1450	5	1	17150000	386	33.58	1.13	12	0.00	67.00	1989.00	3405	20231214	-33.92	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.93	N	089150	500	85 억	26023	N	N	N	N
57	20241022	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-15	5	-0.66	59131600	26473	51.17	2250	2290	2205	2970	1600	2285	2233.61	0.16	-1864	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.15	67.00	1989.00	3405	20231214	-33.33	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
58	20241022	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-55	5	-2.41	56852605	25467	49.22	2250	2290	2205	2970	1600	2285	2232.40	0.16	-1856	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	382	33.28	1.12	12	0.15	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
59	20241022	140727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-50	5	-2.19	54821705	24555	47.46	2250	2290	2205	2970	1600	2285	2232.61	0.16	-1198	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	383	33.36	1.12	12	0.14	67.00	1989.00	3405	20231214	-34.36	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3405	-34.36	20231214	1815	23.14	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
60	20241022	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-40	5	-1.75	39248310	17532	33.89	2250	2290	2205	2970	1600	2285	2238.67	0.16	-4813	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	385	33.51	1.13	12	0.10	67.00	1989.00	3405	20231214	-34.07	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
61	20241022	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-45	5	-1.97	35541980	15875	30.68	2250	2290	2205	2970	1600	2285	2238.86	0.16	-4812	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	384	33.43	1.13	12	0.09	67.00	1989.00	3405	20231214	-34.21	1815	20240805	23.42	3270	-31.50	20240208	1815	23.42	20240805	3405	-34.21	20231214	1815	23.42	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
62	20241022	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-45	5	-1.97	30401990	13585	26.26	2250	2290	2205	2970	1600	2285	2237.91	0.16	-4815	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	384	33.43	1.13	12	0.08	67.00	1989.00	3405	20231214	-34.21	1815	20240805	23.42	3270	-31.50	20240208	1815	23.42	20240805	3405	-34.21	20231214	1815	23.42	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
63	20241022	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	5	2	0.22	25785180	11531	22.29	2250	2290	2205	2970	1600	2285	2236.16	0.16	-3069	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	393	34.18	1.15	12	0.07	67.00	1989.00	3405	20231214	-32.75	1815	20240805	26.17	3270	-29.97	20240208	1815	26.17	20240805	3405	-32.75	20231214	1815	26.17	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
64	20241022	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-35	5	-1.53	1280395	569	1.10	2250	2270	2250	2970	1600	2285	2250.25	0.16	-71	2451	2367	2286	2202	2121	2410	2245	86	685	500	1460	5	1	17150000	386	33.58	1.13	12	0.00	67.00	1989.00	3405	20231214	-33.92	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.90	N	089150	500	85 억	27782	N	N	N	N
65	20241021	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	40	2	1.78	116472295	51695	194.88	2245	2370	2205	2915	1575	2245	2252.98	0.15	1372	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	392	34.10	1.15	12	0.30	67.00	1989.00	3405	20231214	-32.89	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
66	20241021	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	107886780	47860	180.42	2245	2370	2205	2915	1575	2245	2254.22	0.15	1574	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	383	33.36	1.12	12	0.28	67.00	1989.00	3405	20231214	-34.36	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3405	-34.36	20231214	1815	23.14	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
67	20241021	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	105354065	46729	176.16	2245	2370	2205	2915	1575	2245	2254.58	0.15	1460	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	383	33.36	1.12	12	0.27	67.00	1989.00	3405	20231214	-34.36	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3405	-34.36	20231214	1815	23.14	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
68	20241021	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	100736220	44651	168.32	2245	2370	2205	2915	1575	2245	2256.08	0.15	1483	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	383	33.36	1.12	12	0.26	67.00	1989.00	3405	20231214	-34.36	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3405	-34.36	20231214	1815	23.14	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
69	20241021	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	29143120	13067	49.26	2245	2260	2220	2915	1575	2245	2230.28	0.15	-78	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	382	33.21	1.12	12	0.08	67.00	1989.00	3405	20231214	-34.65	1815	20240805	22.59	3270	-31.96	20240208	1815	22.59	20240805	3405	-34.65	20231214	1815	22.59	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
70	20241021	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	19534970	8744	32.96	2245	2260	2220	2915	1575	2245	2234.10	0.15	-13	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	382	33.21	1.12	12	0.05	67.00	1989.00	3405	20231214	-34.65	1815	20240805	22.59	3270	-31.96	20240208	1815	22.59	20240805	3405	-34.65	20231214	1815	22.59	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
71	20241021	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-25	5	-1.11	9431155	4223	15.92	2245	2260	2220	2915	1575	2245	2233.28	0.15	-14	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	381	33.13	1.12	12	0.02	67.00	1989.00	3405	20231214	-34.80	1815	20240805	22.31	3270	-32.11	20240208	1815	22.31	20240805	3405	-34.80	20231214	1815	22.31	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
72	20241021	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	15	2	0.67	515245	229	0.86	2245	2260	2245	2915	1575	2245	2249.98	0.15	46	2315	2280	2250	2215	2185	2265	2200	86	670	500	1430	5	1	17150000	388	33.73	1.14	12	0.00	67.00	1989.00	3405	20231214	-33.63	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.90	N	089150	500	85 억	26411	N	N	N	N
73	20241018	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-50	5	-2.18	59738095	26527	54.53	2260	2285	2220	2980	1610	2295	2251.97	0.16	-1750	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	385	33.51	1.13	12	0.15	67.00	1989.00	3405	20231214	-34.07	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
74	20241018	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-65	5	-2.83	55469870	24620	50.61	2260	2285	2220	2980	1610	2295	2253.04	0.16	-1273	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	382	33.28	1.12	12	0.14	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
75	20241018	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-50	5	-2.18	45409335	20110	41.34	2260	2285	2240	2980	1610	2295	2258.05	0.16	-1161	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	385	33.51	1.13	12	0.12	67.00	1989.00	3405	20231214	-34.07	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
76	20241018	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-30	5	-1.31	30726510	13584	27.93	2260	2285	2250	2980	1610	2295	2261.96	0.16	-523	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	388	33.81	1.14	12	0.08	67.00	1989.00	3405	20231214	-33.48	1815	20240805	24.79	3270	-30.73	20240208	1815	24.79	20240805	3405	-33.48	20231214	1815	24.79	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
77	20241018	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-35	5	-1.53	27688740	12240	25.16	2260	2285	2250	2980	1610	2295	2262.15	0.16	-523	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	388	33.73	1.14	12	0.07	67.00	1989.00	3405	20231214	-33.63	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
78	20241018	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-40	5	-1.74	26245025	11601	23.85	2260	2285	2250	2980	1610	2295	2262.31	0.16	-81	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	387	33.66	1.13	12	0.07	67.00	1989.00	3405	20231214	-33.77	1815	20240805	24.24	3270	-31.04	20240208	1815	24.24	20240805	3405	-33.77	20231214	1815	24.24	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
79	20241018	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-40	5	-1.74	23799575	10516	21.62	2260	2285	2255	2980	1610	2295	2263.18	0.16	-70	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	387	33.66	1.13	12	0.06	67.00	1989.00	3405	20231214	-33.77	1815	20240805	24.24	3270	-31.04	20240208	1815	24.24	20240805	3405	-33.77	20231214	1815	24.24	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
80	20241018	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-10	5	-0.44	6183975	2726	5.60	2260	2285	2260	2980	1610	2295	2268.52	0.16	905	2408	2351	2303	2246	2198	2327	2222	86	685	500	1460	5	1	17150000	392	34.10	1.15	12	0.02	67.00	1989.00	3405	20231214	-32.89	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.90	N	089150	500	85 억	27733	N	N	N	N
81	20241017	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	0	3	0.00	109785580	47813	189.92	2315	2360	2255	2980	1610	2295	2296.14	0.18	-2483	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	394	34.25	1.15	12	0.28	67.00	1989.00	3405	20231214	-32.60	1815	20240805	26.45	3270	-29.82	20240208	1815	26.45	20240805	3405	-32.60	20231214	1815	26.45	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
82	20241017	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	5	2	0.22	99235705	43201	171.60	2315	2360	2255	2980	1610	2295	2297.07	0.18	-2082	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	394	34.33	1.16	12	0.25	67.00	1989.00	3405	20231214	-32.45	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3405	-32.45	20231214	1815	26.72	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
83	20241017	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-25	5	-1.09	41451730	18230	72.41	2315	2315	2255	2980	1610	2295	2273.82	0.18	702	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.11	67.00	1989.00	3405	20231214	-33.33	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
84	20241017	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-20	5	-0.87	31380345	13819	54.89	2315	2315	2255	2980	1610	2295	2270.81	0.18	136	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	390	33.96	1.14	12	0.08	67.00	1989.00	3405	20231214	-33.19	1815	20240805	25.34	3270	-30.43	20240208	1815	25.34	20240805	3405	-33.19	20231214	1815	25.34	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
85	20241017	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-10	5	-0.44	27741830	12218	48.53	2315	2315	2255	2980	1610	2295	2270.57	0.18	251	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	392	34.10	1.15	12	0.07	67.00	1989.00	3405	20231214	-32.89	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
86	20241017	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-10	5	-0.44	26628245	11729	46.59	2315	2315	2255	2980	1610	2295	2270.29	0.18	402	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	392	34.10	1.15	12	0.07	67.00	1989.00	3405	20231214	-32.89	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
87	20241017	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-15	5	-0.65	10786000	4728	18.78	2315	2315	2270	2980	1610	2295	2281.30	0.18	477	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.03	67.00	1989.00	3405	20231214	-33.04	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
88	20241017	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-15	5	-0.65	1635455	714	2.84	2315	2315	2280	2980	1610	2295	2290.55	0.18	-43	2331	2312	2286	2267	2241	2300	2255	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.00	67.00	1989.00	3405	20231214	-33.04	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.90	N	089150	500	85 억	30217	N	N	N	N
89	20241016	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	5	2	0.22	57243700	25167	35.82	2305	2305	2260	2975	1605	2290	2274.52	0.15	3977	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	394	34.25	1.15	12	0.15	67.00	1989.00	3570	20231006	-35.71	1815	20240805	26.45	3270	-29.82	20240208	1815	26.45	20240805	3405	-32.60	20231214	1815	26.45	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
90	20241016	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-20	5	-0.87	55687460	24488	34.86	2305	2305	2260	2975	1605	2290	2274.07	0.15	4128	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.14	67.00	1989.00	3570	20231006	-36.41	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
91	20241016	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	10	2	0.44	50690715	22291	31.73	2305	2305	2260	2975	1605	2290	2274.04	0.15	3708	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	394	34.33	1.16	12	0.13	67.00	1989.00	3570	20231006	-35.57	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3405	-32.45	20231214	1815	26.72	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
92	20241016	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-20	5	-0.87	41650930	18328	26.09	2305	2305	2260	2975	1605	2290	2272.53	0.15	3858	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.11	67.00	1989.00	3570	20231006	-36.41	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
93	20241016	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-20	5	-0.87	28928460	12710	18.09	2305	2305	2265	2975	1605	2290	2276.04	0.15	3915	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.07	67.00	1989.00	3570	20231006	-36.41	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
94	20241016	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-10	5	-0.44	24086180	10583	15.06	2305	2305	2270	2975	1605	2290	2275.93	0.15	4478	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.06	67.00	1989.00	3570	20231006	-36.13	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
95	20241016	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	15	2	0.66	11396150	5011	7.13	2305	2305	2270	2975	1605	2290	2274.23	0.15	3799	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	395	34.40	1.16	12	0.03	67.00	1989.00	3570	20231006	-35.43	1815	20240805	27.00	3270	-29.51	20240208	1815	27.00	20240805	3405	-32.31	20231214	1815	27.00	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
96	20241016	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-20	5	-0.87	10673825	4696	6.68	2305	2305	2270	2975	1605	2290	2272.96	0.15	3770	2470	2380	2295	2205	2120	2425	2250	86	685	500	1460	5	1	17150000	389	33.88	1.14	12	0.03	67.00	1989.00	3570	20231006	-36.41	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.90	N	089150	500	85 억	26241	N	N	N	N
97	20241015	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	45	2	2.00	161817765	70142	235.30	2245	2385	2210	2915	1575	2245	2307.00	0.11	8511	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	393	34.18	1.15	12	0.41	67.00	1989.00	3570	20231006	-35.85	1815	20240805	26.17	3270	-29.97	20240208	1815	26.17	20240805	3405	-32.75	20231214	1815	26.17	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
98	20241015	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	55	2	2.45	158983115	68906	231.16	2245	2385	2210	2915	1575	2245	2307.25	0.11	8390	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	394	34.33	1.16	12	0.40	67.00	1989.00	3570	20231006	-35.57	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3405	-32.45	20231214	1815	26.72	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
99	20241015	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	80	2	3.56	145780165	63178	211.94	2245	2385	2210	2915	1575	2245	2307.45	0.11	5194	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	399	34.70	1.17	12	0.37	67.00	1989.00	3570	20231006	-34.87	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3405	-31.72	20231214	1815	28.10	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
100	20241015	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	95	2	4.23	126815790	55031	184.61	2245	2385	2210	2915	1575	2245	2304.44	0.11	3970	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	401	34.93	1.18	12	0.32	67.00	1989.00	3570	20231006	-34.45	1815	20240805	28.93	3270	-28.44	20240208	1815	28.93	20240805	3405	-31.28	20231214	1815	28.93	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
101	20241015	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	80	2	3.56	101733130	44264	148.49	2245	2385	2210	2915	1575	2245	2298.33	0.11	4479	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	399	34.70	1.17	12	0.26	67.00	1989.00	3570	20231006	-34.87	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3405	-31.72	20231214	1815	28.10	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
102	20241015	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	28639105	12729	42.70	2245	2280	2210	2915	1575	2245	2249.91	0.11	1437	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	386	33.58	1.13	12	0.07	67.00	1989.00	3570	20231006	-36.97	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
103	20241015	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	13399540	5914	19.84	2245	2280	2245	2915	1575	2245	2265.73	0.11	208	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	386	33.58	1.13	12	0.03	67.00	1989.00	3570	20231006	-36.97	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
104	20241015	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	1389940	618	2.07	2245	2250	2245	2915	1575	2245	2249.09	0.11	-12	2328	2286	2248	2206	2168	2267	2187	86	670	500	1430	5	1	17150000	386	33.58	1.13	12	0.00	67.00	1989.00	3570	20231006	-36.97	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.89	N	089150	500	85 억	18265	N	N	N	N
105	20241014	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-15	5	-0.66	66181280	29413	137.17	2270	2290	2210	2935	1585	2260	2250.10	0.11	-390	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	385	33.51	1.13	12	0.17	67.00	1989.00	3600	20231004	-37.64	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
106	20241014	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	0	3	0.00	62250275	27666	129.03	2270	2290	2210	2935	1585	2260	2250.06	0.11	-334	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	388	33.73	1.14	12	0.16	67.00	1989.00	3600	20231004	-37.22	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
107	20241014	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-10	5	-0.44	41496940	18487	86.22	2270	2285	2210	2935	1585	2260	2244.66	0.11	-2263	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	386	33.58	1.13	12	0.11	67.00	1989.00	3600	20231004	-37.50	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
108	20241014	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-10	5	-0.44	41427190	18456	86.07	2270	2285	2210	2935	1585	2260	2244.65	0.11	-2232	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	386	33.58	1.13	12	0.11	67.00	1989.00	3600	20231004	-37.50	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
109	20241014	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-15	5	-0.66	34326015	15294	71.33	2270	2285	2210	2935	1585	2260	2244.41	0.11	-1297	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	385	33.51	1.13	12	0.09	67.00	1989.00	3600	20231004	-37.64	1815	20240805	23.69	3270	-31.35	20240208	1815	23.69	20240805	3405	-34.07	20231214	1815	23.69	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
110	20241014	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-20	5	-0.88	21122055	9380	43.75	2270	2285	2235	2935	1585	2260	2251.82	0.11	-1307	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	384	33.43	1.13	12	0.05	67.00	1989.00	3600	20231004	-37.78	1815	20240805	23.42	3270	-31.50	20240208	1815	23.42	20240805	3405	-34.21	20231214	1815	23.42	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
111	20241014	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	0	3	0.00	17729845	7865	36.68	2270	2285	2235	2935	1585	2260	2254.27	0.11	-659	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	388	33.73	1.14	12	0.05	67.00	1989.00	3600	20231004	-37.22	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
112	20241014	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	20	2	0.88	1746165	769	3.59	2270	2280	2270	2935	1585	2260	2270.70	0.11	-94	2313	2286	2273	2246	2233	2280	2240	86	675	500	1440	5	1	17150000	391	34.03	1.15	12	0.00	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.85	N	089150	500	85 억	18655	N	N	N	N
113	20241011	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	48652290	21387	52.11	2300	2300	2260	2990	1610	2300	2274.86	0.13	-4232	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	388	33.73	1.14	12	0.12	67.00	1989.00	3600	20231004	-37.22	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
114	20241011	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-30	5	-1.30	45535865	20010	48.75	2300	2300	2260	2990	1610	2300	2275.66	0.13	-3146	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	389	33.88	1.14	12	0.12	67.00	1989.00	3600	20231004	-36.94	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
115	20241011	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-15	5	-0.65	34803450	15281	37.23	2300	2300	2265	2990	1610	2300	2277.56	0.13	-2722	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	392	34.10	1.15	12	0.09	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
116	20241011	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	25890420	11380	27.73	2300	2300	2265	2990	1610	2300	2275.08	0.13	-1555	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	391	34.03	1.15	12	0.07	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
117	20241011	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	20798610	9140	22.27	2300	2300	2265	2990	1610	2300	2275.56	0.13	196	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	391	34.03	1.15	12	0.05	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
118	20241011	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	17288900	7592	18.50	2300	2300	2265	2990	1610	2300	2277.25	0.13	206	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	391	34.03	1.15	12	0.04	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
119	20241011	100704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	6361135	2783	6.78	2300	2300	2275	2990	1610	2300	2285.71	0.13	129	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	393	34.18	1.15	12	0.02	67.00	1989.00	3600	20231004	-36.39	1815	20240805	26.17	3270	-29.97	20240208	1815	26.17	20240805	3405	-32.75	20231214	1815	26.17	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
120	20241011	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-15	5	-0.65	1973175	862	2.10	2300	2300	2285	2990	1610	2300	2289.07	0.13	161	2396	2347	2321	2272	2246	2372	2297	86	690	500	1470	5	1	17150000	392	34.10	1.15	12	0.01	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.86	N	089150	500	85 억	22707	N	N	N	N
121	20241010	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	10	2	0.44	95498280	41030	226.22	2295	2370	2295	2975	1605	2290	2327.52	0.09	7071	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	394	34.33	1.16	12	0.24	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3405	-32.45	20231214	1815	26.72	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
122	20241010	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	20	2	0.87	87898070	37728	208.02	2295	2370	2295	2975	1605	2290	2329.78	0.09	7268	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	396	34.48	1.16	12	0.22	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
123	20241010	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	20	2	0.87	82266195	35287	194.56	2295	2370	2295	2975	1605	2290	2331.35	0.09	7268	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	396	34.48	1.16	12	0.21	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
124	20241010	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	30	2	1.31	80446905	34500	190.22	2295	2370	2295	2975	1605	2290	2331.79	0.09	7243	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	398	34.63	1.17	12	0.20	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3405	-31.86	20231214	1815	27.82	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
125	20241010	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	30	2	1.31	74198465	31799	175.33	2295	2370	2295	2975	1605	2290	2333.36	0.09	6807	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	398	34.63	1.17	12	0.19	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3405	-31.86	20231214	1815	27.82	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
126	20241010	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	45	2	1.97	39387205	16871	93.02	2295	2370	2295	2975	1605	2290	2334.61	0.09	3085	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	400	34.85	1.17	12	0.10	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3405	-31.42	20231214	1815	28.65	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
127	20241010	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	45	2	1.97	35766915	15318	84.46	2295	2370	2295	2975	1605	2290	2334.96	0.09	3086	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	400	34.85	1.17	12	0.09	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3405	-31.42	20231214	1815	28.65	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
128	20241010	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	45	2	1.97	14630255	6301	34.74	2295	2345	2295	2975	1605	2290	2321.89	0.09	-384	2353	2321	2298	2266	2243	2310	2255	86	685	500	1460	5	1	17150000	400	34.85	1.17	12	0.04	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3405	-31.42	20231214	1815	28.65	20240805	1.85	N	089150	500	85 억	15697	N	N	N	N
129	20241008	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-40	5	-1.72	41782165	18137	117.13	2330	2330	2275	3025	1635	2330	2303.70	0.10	-1606	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	393	34.18	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.39	1815	20240805	26.17	3270	-29.97	20240208	1815	26.17	20240805	3405	-32.75	20231214	1815	26.17	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
130	20241008	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-35	5	-1.50	34065660	14771	95.40	2330	2330	2275	3025	1635	2330	2306.25	0.10	-1792	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	394	34.25	1.15	12	0.09	67.00	1989.00	3600	20231004	-36.25	1815	20240805	26.45	3270	-29.82	20240208	1815	26.45	20240805	3405	-32.60	20231214	1815	26.45	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
131	20241008	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-5	5	-0.21	30951920	13417	86.65	2330	2330	2275	3025	1635	2330	2306.92	0.10	-1776	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	399	34.70	1.17	12	0.08	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3405	-31.72	20231214	1815	28.10	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
132	20241008	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	25877240	11227	72.51	2330	2330	2275	3025	1635	2330	2304.91	0.10	-600	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	397	34.55	1.16	12	0.07	67.00	1989.00	3600	20231004	-35.69	1815	20240805	27.55	3270	-29.20	20240208	1815	27.55	20240805	3405	-32.01	20231214	1815	27.55	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
133	20241008	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-35	5	-1.50	22772960	9884	63.83	2330	2330	2275	3025	1635	2330	2304.02	0.10	-597	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	394	34.25	1.15	12	0.06	67.00	1989.00	3600	20231004	-36.25	1815	20240805	26.45	3270	-29.82	20240208	1815	26.45	20240805	3405	-32.60	20231214	1815	26.45	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
134	20241008	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-25	5	-1.07	18530155	8036	51.90	2330	2330	2275	3025	1635	2330	2305.89	0.10	-599	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	395	34.40	1.16	12	0.05	67.00	1989.00	3600	20231004	-35.97	1815	20240805	27.00	3270	-29.51	20240208	1815	27.00	20240805	3405	-32.31	20231214	1815	27.00	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
135	20241008	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-30	5	-1.29	12942580	5605	36.20	2330	2330	2275	3025	1635	2330	2309.11	0.10	-594	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	394	34.33	1.16	12	0.03	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3405	-32.45	20231214	1815	26.72	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
136	20241008	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-45	5	-1.93	1691640	738	4.77	2330	2330	2275	3025	1635	2330	2292.20	0.10	37	2383	2356	2318	2291	2253	2337	2272	86	695	500	1490	5	1	17150000	392	34.10	1.15	12	0.00	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.86	N	089150	500	85 억	17301	N	N	N	N
137	20241007	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	30	2	1.30	35230195	15284	66.51	2345	2345	2280	2990	1610	2300	2305.03	0.11	-1539	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	400	34.78	1.17	12	0.09	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3405	-31.57	20231214	1815	28.37	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
138	20241007	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	33624380	14592	63.50	2345	2345	2280	2990	1610	2300	2304.30	0.11	-1098	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	396	34.48	1.16	12	0.09	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
139	20241007	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	5	2	0.22	31345900	13601	59.19	2345	2345	2280	2990	1610	2300	2304.68	0.11	-891	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	395	34.40	1.16	12	0.08	67.00	1989.00	3600	20231004	-35.97	1815	20240805	27.00	3270	-29.51	20240208	1815	27.00	20240805	3405	-32.31	20231214	1815	27.00	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
140	20241007	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	30	2	1.30	17771265	7707	33.54	2345	2345	2280	2990	1610	2300	2305.86	0.11	-1675	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	400	34.78	1.17	12	0.04	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3405	-31.57	20231214	1815	28.37	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
141	20241007	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	16302270	7073	30.78	2345	2345	2280	2990	1610	2300	2304.86	0.11	-1583	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	396	34.48	1.16	12	0.04	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
142	20241007	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	15598905	6769	29.46	2345	2345	2280	2990	1610	2300	2304.46	0.11	-1560	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	396	34.48	1.16	12	0.04	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
143	20241007	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	9563145	4126	17.95	2345	2345	2280	2990	1610	2300	2317.78	0.11	-2245	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	396	34.48	1.16	12	0.02	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3405	-32.16	20231214	1815	27.27	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
144	20241007	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	5684305	2436	10.60	2345	2345	2315	2990	1610	2300	2333.46	0.11	-2208	2383	2341	2288	2246	2193	2362	2267	86	690	500	1470	5	1	17150000	397	34.55	1.16	12	0.01	67.00	1989.00	3600	20231004	-35.69	1815	20240805	27.55	3270	-29.20	20240208	1815	27.55	20240805	3405	-32.01	20231214	1815	27.55	20240805	1.87	N	089150	500	85 억	18841	N	N	N	N
145	20241004	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	52124700	22699	86.25	2260	2330	2235	2960	1600	2280	2296.25	0.11	-255	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	394	34.33	1.16	12	0.13	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3600	-36.11	20231004	1815	26.72	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
146	20241004	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	43611420	18992	72.16	2260	2330	2235	2960	1600	2280	2296.30	0.11	-314	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	394	34.33	1.16	12	0.11	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3600	-36.11	20231004	1815	26.72	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
147	20241004	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	30	2	1.32	34612690	15087	57.33	2260	2330	2235	2960	1600	2280	2294.21	0.11	-295	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	396	34.48	1.16	12	0.09	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3600	-35.83	20231004	1815	27.27	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
148	20241004	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	35	2	1.54	31451210	13721	52.14	2260	2330	2235	2960	1600	2280	2292.20	0.11	-329	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	397	34.55	1.16	12	0.08	67.00	1989.00	3600	20231004	-35.69	1815	20240805	27.55	3270	-29.20	20240208	1815	27.55	20240805	3600	-35.69	20231004	1815	27.55	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
149	20241004	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	45	2	1.97	23986460	10504	39.91	2260	2330	2235	2960	1600	2280	2283.55	0.11	88	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	399	34.70	1.17	12	0.06	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3600	-35.42	20231004	1815	28.10	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
150	20241004	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	12343540	5452	20.72	2260	2280	2235	2960	1600	2280	2264.04	0.11	366	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	391	34.03	1.15	12	0.03	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3600	-36.67	20231004	1815	25.62	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
151	20241004	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-15	5	-0.66	3646380	1619	6.15	2260	2265	2235	2960	1600	2280	2252.24	0.11	321	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	388	33.81	1.14	12	0.01	67.00	1989.00	3600	20231004	-37.08	1815	20240805	24.79	3270	-30.73	20240208	1815	24.79	20240805	3600	-37.08	20231004	1815	24.79	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
152	20241004	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-15	5	-0.66	1045115	462	1.76	2260	2265	2260	2960	1600	2280	2262.15	0.11	412	2366	2322	2256	2212	2146	2345	2235	86	680	500	1450	5	1	17150000	388	33.81	1.14	12	0.00	67.00	1989.00	3600	20231004	-37.08	1815	20240805	24.79	3270	-30.73	20240208	1815	24.79	20240805	3600	-37.08	20231004	1815	24.79	20240805	1.89	N	089150	500	85 억	19097	N	N	N	N
153	20241002	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-5	5	-0.22	58990120	26270	100.07	2220	2300	2190	2970	1600	2285	2245.53	0.11	-151	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.15	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3600	-36.67	20231004	1815	25.62	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
154	20241002	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-30	5	-1.31	54372490	24219	92.26	2220	2300	2190	2970	1600	2285	2245.03	0.11	-129	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	387	33.66	1.13	12	0.14	67.00	1989.00	3600	20231004	-37.36	1815	20240805	24.24	3270	-31.04	20240208	1815	24.24	20240805	3600	-37.36	20231004	1815	24.24	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
155	20241002	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-5	5	-0.22	42979890	19167	73.01	2220	2300	2190	2970	1600	2285	2242.39	0.11	-121	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3600	-36.67	20231004	1815	25.62	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
156	20241002	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	5	2	0.22	41827320	18663	71.09	2220	2300	2190	2970	1600	2285	2241.19	0.11	-81	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	393	34.18	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.39	1815	20240805	26.17	3270	-29.97	20240208	1815	26.17	20240805	3600	-36.39	20231004	1815	26.17	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
157	20241002	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-5	5	-0.22	41605205	18566	70.72	2220	2300	2190	2970	1600	2285	2240.94	0.11	-80	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	391	34.03	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3600	-36.67	20231004	1815	25.62	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
158	20241002	110615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	0	3	0.00	28220050	12702	48.38	2220	2300	2190	2970	1600	2285	2221.70	0.11	37	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	392	34.10	1.15	12	0.07	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
159	20241002	100614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-50	5	-2.19	24250040	10956	41.73	2220	2285	2190	2970	1600	2285	2213.40	0.11	81	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	383	33.36	1.12	12	0.06	67.00	1989.00	3600	20231004	-37.92	1815	20240805	23.14	3270	-31.65	20240208	1815	23.14	20240805	3600	-37.92	20231004	1815	23.14	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N
160	20241002	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-25	5	-1.09	4121240	1854	7.06	2220	2285	2220	2970	1600	2285	2222.89	0.11	-74	2375	2330	2295	2250	2215	2312	2232	86	685	500	1460	5	1	17150000	388	33.73	1.14	12	0.01	67.00	1989.00	3600	20231004	-37.22	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3600	-37.22	20231004	1815	24.52	20240805	1.92	N	089150	500	85 억	19233	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History