KissMeData/226950/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24000	-1700	5	-6.61	7778296400	313366	77.22	24950	25900	24000	33400	18000	25700	24825.37	3.27	40005	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4137	-21.07	8.13	12	1.82	-1139.00	2951.00	32750	20241024	-26.72	8280	20240624	189.86	32750	-26.72	20241024	8280	189.86	20240624	32750	-26.72	20241024	8280	189.86	20240624	0.63	N	226950	500	86 억	563620	N	N	199	N	00	N
3	20241031	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24400	-1300	5	-5.06	6522231750	261333	64.40	24950	25900	24300	33400	18000	25700	24957.55	3.27	20039	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4206	-21.42	8.27	12	1.52	-1139.00	2951.00	32750	20241024	-25.50	8280	20240624	194.69	32750	-25.50	20241024	8280	194.69	20240624	32750	-25.50	20241024	8280	194.69	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
4	20241031	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24850	-850	5	-3.31	5003620250	199648	49.20	24950	25900	24400	33400	18000	25700	25062.21	3.27	10175	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4284	-21.82	8.42	12	1.16	-1139.00	2951.00	32750	20241024	-24.12	8280	20240624	200.12	32750	-24.12	20241024	8280	200.12	20240624	32750	-24.12	20241024	8280	200.12	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
5	20241031	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24950	-750	5	-2.92	3647115750	144646	35.65	24950	25900	24500	33400	18000	25700	25214.08	3.27	3787	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4301	-21.91	8.45	12	0.84	-1139.00	2951.00	32750	20241024	-23.82	8280	20240624	201.33	32750	-23.82	20241024	8280	201.33	20240624	32750	-23.82	20241024	8280	201.33	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
6	20241031	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25100	-600	5	-2.33	3313419200	131337	32.37	24950	25900	24500	33400	18000	25700	25228.38	3.27	6708	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4327	-22.04	8.51	12	0.76	-1139.00	2951.00	32750	20241024	-23.36	8280	20240624	203.14	32750	-23.36	20241024	8280	203.14	20240624	32750	-23.36	20241024	8280	203.14	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
7	20241031	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25650	-50	5	-0.19	2717468550	107638	26.53	24950	25900	24500	33400	18000	25700	25246.37	3.27	9073	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4422	-22.52	8.69	12	0.62	-1139.00	2951.00	32750	20241024	-21.68	8280	20240624	209.78	32750	-21.68	20241024	8280	209.78	20240624	32750	-21.68	20241024	8280	209.78	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
8	20241031	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25550	-150	5	-0.58	2259640400	89794	22.13	24950	25850	24500	33400	18000	25700	25164.71	3.27	8355	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4404	-22.43	8.66	12	0.52	-1139.00	2951.00	32750	20241024	-21.98	8280	20240624	208.57	32750	-21.98	20241024	8280	208.57	20240624	32750	-21.98	20241024	8280	208.57	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
9	20241031	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24850	-850	5	-3.31	839592800	33756	8.32	24950	25350	24500	33400	18000	25700	24872.40	3.27	12853	27933	26816	26083	24966	24233	26450	24600	86	7700	500	17470	50	1	17238223	4284	-21.82	8.42	12	0.20	-1139.00	2951.00	32750	20241024	-24.12	8280	20240624	200.12	32750	-24.12	20241024	8280	200.12	20240624	32750	-24.12	20241024	8280	200.12	20240624	0.63	N	226950	500	86 억	563620	N	N	1449	N	00	N
10	20241030	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25700	-1300	5	-4.81	10582914550	404253	55.73	27100	27200	25350	35100	18900	27000	26179.70	4.09	-28067	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4430	-22.56	8.71	12	2.35	-1139.00	2951.00	32750	20241024	-21.53	8280	20240624	210.39	32750	-21.53	20241024	8280	210.39	20240624	32750	-21.53	20241024	8280	210.39	20240624	0.64	N	226950	500	86 억	705788	N	N	1449	N	00	N
11	20241030	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25800	-1200	5	-4.44	9876011750	376832	51.95	27100	27200	25350	35100	18900	27000	26207.60	4.09	-30102	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4447	-22.65	8.74	12	2.19	-1139.00	2951.00	32750	20241024	-21.22	8280	20240624	211.59	32750	-21.22	20241024	8280	211.59	20240624	32750	-21.22	20241024	8280	211.59	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
12	20241030	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26200	-800	5	-2.96	8732220350	332847	45.88	27100	27200	25350	35100	18900	27000	26234.50	4.09	-32272	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4516	-23.00	8.88	12	1.93	-1139.00	2951.00	32750	20241024	-20.00	8280	20240624	216.43	32750	-20.00	20241024	8280	216.43	20240624	32750	-20.00	20241024	8280	216.43	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
13	20241030	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-600	5	-2.22	7789682500	297040	40.95	27100	27200	25350	35100	18900	27000	26223.86	4.09	-21842	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4551	-23.18	8.95	12	1.72	-1139.00	2951.00	32750	20241024	-19.39	8280	20240624	218.84	32750	-19.39	20241024	8280	218.84	20240624	32750	-19.39	20241024	8280	218.84	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
14	20241030	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	-700	5	-2.59	6778233600	258350	35.61	27100	27200	25350	35100	18900	27000	26236.07	4.09	-20203	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4534	-23.09	8.91	12	1.50	-1139.00	2951.00	32750	20241024	-19.69	8280	20240624	217.63	32750	-19.69	20241024	8280	217.63	20240624	32750	-19.69	20241024	8280	217.63	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
15	20241030	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26100	-900	5	-3.33	6283048350	239524	33.02	27100	27200	25350	35100	18900	27000	26230.79	4.09	-14462	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4499	-22.91	8.84	12	1.39	-1139.00	2951.00	32750	20241024	-20.31	8280	20240624	215.22	32750	-20.31	20241024	8280	215.22	20240624	32750	-20.31	20241024	8280	215.22	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
16	20241030	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26350	-650	5	-2.41	5581989450	212728	29.33	27100	27200	25350	35100	18900	27000	26239.36	4.09	-7289	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4542	-23.13	8.93	12	1.23	-1139.00	2951.00	32750	20241024	-19.54	8280	20240624	218.24	32750	-19.54	20241024	8280	218.24	20240624	32750	-19.54	20241024	8280	218.24	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
17	20241030	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27100	100	2	0.37	1300141950	48715	6.72	27100	27150	26250	35100	18900	27000	26687.53	4.09	-1915	28966	27982	26066	25082	23166	28475	25575	86	8100	500	18360	50	1	17238223	4672	-23.79	9.18	12	0.28	-1139.00	2951.00	32750	20241024	-17.25	8280	20240624	227.29	32750	-17.25	20241024	8280	227.29	20240624	32750	-17.25	20241024	8280	227.29	20240624	0.64	N	226950	500	86 억	705788	N	N	2422	N	00	N
18	20241029	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27000	1800	2	7.14	18693973450	722921	74.78	25050	27050	24150	32750	17650	25200	25858.47	4.42	-26564	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4654	-23.71	9.15	12	4.19	-1139.00	2951.00	32750	20241024	-17.56	8280	20240624	226.09	32750	-17.56	20241024	8280	226.09	20240624	32750	-17.56	20241024	8280	226.09	20240624	0.67	N	226950	500	86 억	762009	N	N	2422	N	00	N
19	20241029	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26750	1550	2	6.15	17329198550	672136	69.52	25050	26850	24150	32750	17650	25200	25782.35	4.42	-12154	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4611	-23.49	9.06	12	3.90	-1139.00	2951.00	32750	20241024	-18.32	8280	20240624	223.07	32750	-18.32	20241024	8280	223.07	20240624	32750	-18.32	20241024	8280	223.07	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
20	20241029	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25400	200	2	0.79	14416753000	561808	58.11	25050	26700	24150	32750	17650	25200	25661.42	4.42	5986	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4379	-22.30	8.61	12	3.26	-1139.00	2951.00	32750	20241024	-22.44	8280	20240624	206.76	32750	-22.44	20241024	8280	206.76	20240624	32750	-22.44	20241024	8280	206.76	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
21	20241029	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25500	300	2	1.19	12748162950	496818	51.39	25050	26700	24150	32750	17650	25200	25659.70	4.42	3939	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4396	-22.39	8.64	12	2.88	-1139.00	2951.00	32750	20241024	-22.14	8280	20240624	207.97	32750	-22.14	20241024	8280	207.97	20240624	32750	-22.14	20241024	8280	207.97	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
22	20241029	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25200	0	3	0.00	11850849650	461163	47.70	25050	26700	24150	32750	17650	25200	25697.84	4.42	-7236	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4344	-22.12	8.54	12	2.68	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
23	20241029	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25250	50	2	0.20	10448964500	405244	41.92	25050	26700	24150	32750	17650	25200	25784.50	4.42	-15059	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4353	-22.17	8.56	12	2.35	-1139.00	2951.00	32750	20241024	-22.90	8280	20240624	204.95	32750	-22.90	20241024	8280	204.95	20240624	32750	-22.90	20241024	8280	204.95	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
24	20241029	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25850	650	2	2.58	5984232300	235356	24.34	25050	26250	24150	32750	17650	25200	25426.38	4.42	7013	29066	27132	25666	23732	22266	26400	23000	86	7550	500	17130	50	1	17238223	4456	-22.70	8.76	12	1.37	-1139.00	2951.00	32750	20241024	-21.07	8280	20240624	212.20	32750	-21.07	20241024	8280	212.20	20240624	32750	-21.07	20241024	8280	212.20	20240624	0.67	N	226950	500	86 억	762009	N	N	1937	N	00	N
25	20241028	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25200	-1900	5	-7.01	24650577000	964828	108.31	26850	27600	24200	35200	19000	27100	25548.74	2.55	322744	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4344	-22.12	8.54	12	5.60	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.70	N	226950	500	86 억	439294	N	N	1937	N	00	N
26	20241028	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25450	-1650	5	-6.09	24008004300	939286	105.44	26850	27600	24200	35200	19000	27100	25559.05	2.55	316156	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4387	-22.34	8.62	12	5.45	-1139.00	2951.00	32750	20241024	-22.29	8280	20240624	207.37	32750	-22.29	20241024	8280	207.37	20240624	32750	-22.29	20241024	8280	207.37	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
27	20241028	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25500	-1600	5	-5.90	20529897900	801891	90.02	26850	27600	24200	35200	19000	27100	25600.95	2.55	268818	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4396	-22.39	8.64	12	4.65	-1139.00	2951.00	32750	20241024	-22.14	8280	20240624	207.97	32750	-22.14	20241024	8280	207.97	20240624	32750	-22.14	20241024	8280	207.97	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
28	20241028	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25050	-2050	5	-7.56	13901312850	532722	59.80	26850	27600	24800	35200	19000	27100	26093.95	2.55	192943	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4318	-21.99	8.49	12	3.09	-1139.00	2951.00	32750	20241024	-23.51	8280	20240624	202.54	32750	-23.51	20241024	8280	202.54	20240624	32750	-23.51	20241024	8280	202.54	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
29	20241028	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25750	-1350	5	-4.98	9960675950	376610	42.28	26850	27600	25550	35200	19000	27100	26447.41	2.55	129661	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4439	-22.61	8.73	12	2.18	-1139.00	2951.00	32750	20241024	-21.37	8280	20240624	210.99	32750	-21.37	20241024	8280	210.99	20240624	32750	-21.37	20241024	8280	210.99	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
30	20241028	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-700	5	-2.58	7223741000	271007	30.42	26850	27600	25700	35200	19000	27100	26654.38	2.55	84533	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4551	-23.18	8.95	12	1.57	-1139.00	2951.00	32750	20241024	-19.39	8280	20240624	218.84	32750	-19.39	20241024	8280	218.84	20240624	32750	-19.39	20241024	8280	218.84	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
31	20241028	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27150	50	2	0.18	5583156300	210085	23.58	26850	27600	25700	35200	19000	27100	26574.48	2.55	85004	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4680	-23.84	9.20	12	1.22	-1139.00	2951.00	32750	20241024	-17.10	8280	20240624	227.90	32750	-17.10	20241024	8280	227.90	20240624	32750	-17.10	20241024	8280	227.90	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
32	20241028	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-700	5	-2.58	2798665500	106640	11.97	26850	27100	25700	35200	19000	27100	26240.12	2.55	71851	32233	29666	27833	25266	23433	28750	24350	86	8100	500	18420	50	1	17238223	4551	-23.18	8.95	12	0.62	-1139.00	2951.00	32750	20241024	-19.39	8280	20240624	218.84	32750	-19.39	20241024	8280	218.84	20240624	32750	-19.39	20241024	8280	218.84	20240624	0.70	N	226950	500	86 억	439294	N	N	19	N	00	N
33	20241025	161038	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27100	-3000	5	-9.97	24460498850	888389	105.36	30150	30400	26000	39100	21100	30100	27533.65	1.82	109007	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4672	-23.79	9.18	12	5.15	-1139.00	2951.00	32750	20241024	-17.25	8280	20240624	227.29	32750	-17.25	20241024	8280	227.29	20240624	32750	-17.25	20241024	8280	227.29	20240624	0.76	N	226950	500	86 억	314406	N	N	19	N	01	N
34	20241025	151041	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27300	-2800	5	-9.30	23852912650	866065	102.71	30150	30400	26000	39100	21100	30100	27541.56	1.82	105334	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4706	-23.97	9.25	12	5.02	-1139.00	2951.00	32750	20241024	-16.64	8280	20240624	229.71	32750	-16.64	20241024	8280	229.71	20240624	32750	-16.64	20241024	8280	229.71	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
35	20241025	141038	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	-2650	5	-8.80	22165185000	804643	95.43	30150	30400	26000	39100	21100	30100	27546.45	1.82	107036	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4732	-24.10	9.30	12	4.67	-1139.00	2951.00	32750	20241024	-16.18	8280	20240624	231.52	32750	-16.18	20241024	8280	231.52	20240624	32750	-16.18	20241024	8280	231.52	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
36	20241025	131040	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-2400	5	-7.97	19405510500	704303	83.53	30150	30400	26000	39100	21100	30100	27552.61	1.82	81371	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4775	-24.32	9.39	12	4.09	-1139.00	2951.00	32750	20241024	-15.42	8280	20240624	234.54	32750	-15.42	20241024	8280	234.54	20240624	32750	-15.42	20241024	8280	234.54	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
37	20241025	121042	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27350	-2750	5	-9.14	17466862350	634141	75.21	30150	30400	26000	39100	21100	30100	27543.93	1.82	69626	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4715	-24.01	9.27	12	3.68	-1139.00	2951.00	32750	20241024	-16.49	8280	20240624	230.31	32750	-16.49	20241024	8280	230.31	20240624	32750	-16.49	20241024	8280	230.31	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
38	20241025	111037	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26750	-3350	5	-11.13	15331286100	554903	65.81	30150	30400	26000	39100	21100	30100	27628.55	1.82	59303	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4611	-23.49	9.06	12	3.22	-1139.00	2951.00	32750	20241024	-18.32	8280	20240624	223.07	32750	-18.32	20241024	8280	223.07	20240624	32750	-18.32	20241024	8280	223.07	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
39	20241025	101037	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-2400	5	-7.97	7527442750	264092	31.32	30150	30400	27550	39100	21100	30100	28502.81	1.82	9063	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	4775	-24.32	9.39	12	1.53	-1139.00	2951.00	32750	20241024	-15.42	8280	20240624	234.54	32750	-15.42	20241024	8280	234.54	20240624	32750	-15.42	20241024	8280	234.54	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
40	20241025	091041	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29200	-900	5	-2.99	1030036400	35150	4.17	30150	30400	28550	39100	21100	30100	29302.89	1.82	-7916	34400	32250	30600	28450	26800	31425	27625	86	9000	500	20460	50	1	17238223	5034	-25.64	9.89	12	0.20	-1139.00	2951.00	32750	20241024	-10.84	8280	20240624	252.66	32750	-10.84	20241024	8280	252.66	20240624	32750	-10.84	20241024	8280	252.66	20240624	0.76	N	226950	500	86 억	314406	N	N	47	N	01	N
41	20241024	161017	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30100	-1100	5	-3.53	25877070950	840996	137.53	30300	32750	28950	40550	21850	31200	30770.01	2.13	-6992	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5189	-26.43	10.20	12	4.88	-1139.00	2951.00	32750	20241024	-8.09	8280	20240624	263.53	32750	-8.09	20241024	8280	263.53	20240624	32750	-8.09	20241024	8280	263.53	20240624	0.76	N	226950	500	86 억	367254	N	N	47	N	01	N
42	20241024	151028	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	29300	-1900	5	-6.09	24035172000	780150	127.58	30300	32750	28950	40550	21850	31200	30808.38	2.13	-3766	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5051	-25.72	9.93	12	4.53	-1139.00	2951.00	32750	20241024	-10.53	8280	20240624	253.86	32750	-10.53	20241024	8280	253.86	20240624	32750	-10.53	20241024	8280	253.86	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
43	20241024	141014	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	29600	-1600	5	-5.13	21258445450	685315	112.07	30300	32750	28950	40550	21850	31200	31019.95	2.13	6465	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5103	-25.99	10.03	12	3.98	-1139.00	2951.00	32750	20241024	-9.62	8280	20240624	257.49	32750	-9.62	20241024	8280	257.49	20240624	32750	-9.62	20241024	8280	257.49	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
44	20241024	131026	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30000	-1200	5	-3.85	18491942300	591302	96.70	30300	32750	29500	40550	21850	31200	31273.27	2.13	-5676	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5171	-26.34	10.17	12	3.43	-1139.00	2951.00	32750	20241024	-8.40	8280	20240624	262.32	32750	-8.40	20241024	8280	262.32	20240624	32750	-8.40	20241024	8280	262.32	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
45	20241024	121022	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30350	-850	5	-2.72	15526173700	492194	80.49	30300	32750	30100	40550	21850	31200	31544.85	2.13	2192	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5232	-26.65	10.28	12	2.86	-1139.00	2951.00	32750	20241024	-7.33	8280	20240624	266.55	32750	-7.33	20241024	8280	266.55	20240624	32750	-7.33	20241024	8280	266.55	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
46	20241024	111019	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31450	250	2	0.80	12384151550	389767	63.74	30300	32750	30300	40550	21850	31200	31773.27	2.13	23077	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5421	-27.61	10.66	12	2.26	-1139.00	2951.00	32750	20241024	-3.97	8280	20240624	279.83	32750	-3.97	20241024	8280	279.83	20240624	32750	-3.97	20241024	8280	279.83	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
47	20241024	100938	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31450	250	2	0.80	5417035900	172908	28.28	30300	32200	30300	40550	21850	31200	31329.04	2.13	6373	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5421	-27.61	10.66	12	1.00	-1139.00	2951.00	32200	20241024	-2.33	8280	20240624	279.83	32200	-2.33	20241024	8280	279.83	20240624	32200	-2.33	20241024	8280	279.83	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
48	20241024	091050	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31050	-150	5	-0.48	890287300	28724	4.70	30300	31500	30300	40550	21850	31200	30994.27	2.13	2662	33633	32416	30483	29266	27333	33025	29875	86	9350	500	21210	50	1	17238223	5352	-27.26	10.52	12	0.17	-1139.00	2951.00	31900	20241022	-2.66	8280	20240624	275.00	31900	-2.66	20241022	8280	275.00	20240624	31900	-2.66	20241022	8280	275.00	20240624	0.76	N	226950	500	86 억	367254	N	N	81	N	01	N
49	20241023	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31200	0	3	0.00	18489505950	608006	58.08	30650	31700	28550	40550	21850	31200	30409.37	2.39	-31221	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5378	-27.39	10.57	12	3.53	-1139.00	2951.00	31900	20241022	-2.19	8280	20240624	276.81	31900	-2.19	20241022	8280	276.81	20240624	31900	-2.19	20241022	8280	276.81	20240624	0.76	N	226950	500	86 억	411702	N	N	81	N	00	N
50	20241023	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31250	50	2	0.16	17797317750	585853	55.96	30650	31700	28550	40550	21850	31200	30378.16	2.39	-26173	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5387	-27.44	10.59	12	3.40	-1139.00	2951.00	31900	20241022	-2.04	8280	20240624	277.42	31900	-2.04	20241022	8280	277.42	20240624	31900	-2.04	20241022	8280	277.42	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
51	20241023	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31300	100	2	0.32	13973849550	463822	44.31	30650	31550	28550	40550	21850	31200	30127.10	2.39	-5915	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5396	-27.48	10.61	12	2.69	-1139.00	2951.00	31900	20241022	-1.88	8280	20240624	278.02	31900	-1.88	20241022	8280	278.02	20240624	31900	-1.88	20241022	8280	278.02	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
52	20241023	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30550	-650	5	-2.08	11852872150	395156	37.75	30650	31550	28550	40550	21850	31200	29994.75	2.39	3782	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5266	-26.82	10.35	12	2.29	-1139.00	2951.00	31900	20241022	-4.23	8280	20240624	268.96	31900	-4.23	20241022	8280	268.96	20240624	31900	-4.23	20241022	8280	268.96	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
53	20241023	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30600	-600	5	-1.92	10866085400	362735	34.65	30650	31550	28550	40550	21850	31200	29955.23	2.39	7134	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5275	-26.87	10.37	12	2.10	-1139.00	2951.00	31900	20241022	-4.08	8280	20240624	269.57	31900	-4.08	20241022	8280	269.57	20240624	31900	-4.08	20241022	8280	269.57	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
54	20241023	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29850	-1350	5	-4.33	9412077950	314935	30.08	30650	31550	28550	40550	21850	31200	29884.85	2.39	11731	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5146	-26.21	10.12	12	1.83	-1139.00	2951.00	31900	20241022	-6.43	8280	20240624	260.51	31900	-6.43	20241022	8280	260.51	20240624	31900	-6.43	20241022	8280	260.51	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
55	20241023	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29850	-1350	5	-4.33	4970891850	163974	15.66	30650	31550	29650	40550	21850	31200	30313.92	2.39	-3229	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5146	-26.21	10.12	12	0.95	-1139.00	2951.00	31900	20241022	-6.43	8280	20240624	260.51	31900	-6.43	20241022	8280	260.51	20240624	31900	-6.43	20241022	8280	260.51	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
56	20241023	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30800	-400	5	-1.28	1352750300	43739	4.18	30650	31550	30300	40550	21850	31200	30926.39	2.39	-5139	34966	33082	30016	28132	25066	34025	29075	86	9350	500	21210	50	1	17238223	5309	-27.04	10.44	12	0.25	-1139.00	2951.00	31900	20241022	-3.45	8280	20240624	271.98	31900	-3.45	20241022	8280	271.98	20240624	31900	-3.45	20241022	8280	271.98	20240624	0.76	N	226950	500	86 억	411702	N	N	546	N	00	N
57	20241022	161015	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31200	2200	2	7.59	31138761250	1037593	294.22	28600	31900	26950	37700	20300	29000	30009.68	2.20	34115	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5378	-27.39	10.57	12	6.02	-1139.00	2951.00	31900	20241022	-2.19	8280	20240624	276.81	31900	-2.19	20241022	8280	276.81	20240624	31900	-2.19	20241022	8280	276.81	20240624	0.77	N	226950	500	86 억	379688	N	N	544	N	00	N
58	20241022	151028	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31200	2200	2	7.59	30403077850	1013958	287.52	28600	31900	26950	37700	20300	29000	29984.56	2.20	35613	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5378	-27.39	10.57	12	5.88	-1139.00	2951.00	31900	20241022	-2.19	8280	20240624	276.81	31900	-2.19	20241022	8280	276.81	20240624	31900	-2.19	20241022	8280	276.81	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
59	20241022	141028	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30750	1750	2	6.03	28556395550	954296	270.60	28600	31900	26950	37700	20300	29000	29924.05	2.20	39392	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5301	-27.00	10.42	12	5.54	-1139.00	2951.00	31900	20241022	-3.61	8280	20240624	271.38	31900	-3.61	20241022	8280	271.38	20240624	31900	-3.61	20241022	8280	271.38	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
60	20241022	131029	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30400	1400	2	4.83	25655980900	860840	244.10	28600	31900	26950	37700	20300	29000	29803.43	2.20	27589	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5240	-26.69	10.30	12	4.99	-1139.00	2951.00	31900	20241022	-4.70	8280	20240624	267.15	31900	-4.70	20241022	8280	267.15	20240624	31900	-4.70	20241022	8280	267.15	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
61	20241022	121025	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31200	2200	2	7.59	22950123000	773140	219.23	28600	31900	26950	37700	20300	29000	29684.31	2.20	8625	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5378	-27.39	10.57	12	4.49	-1139.00	2951.00	31900	20241022	-2.19	8280	20240624	276.81	31900	-2.19	20241022	8280	276.81	20240624	31900	-2.19	20241022	8280	276.81	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
62	20241022	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30200	1200	2	4.14	11468140100	402219	114.05	28600	30200	26950	37700	20300	29000	28512.18	2.20	82016	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	5206	-26.51	10.23	12	2.33	-1139.00	2951.00	31800	20241017	-5.03	8280	20240624	264.73	31800	-5.03	20241017	8280	264.73	20240624	31800	-5.03	20241017	8280	264.73	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
63	20241022	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28800	-200	5	-0.69	9671470900	341007	96.70	28600	29700	26950	37700	20300	29000	28361.50	2.20	76989	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	4965	-25.29	9.76	12	1.98	-1139.00	2951.00	31800	20241017	-9.43	8280	20240624	247.83	31800	-9.43	20241017	8280	247.83	20240624	31800	-9.43	20241017	8280	247.83	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
64	20241022	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27200	-1800	5	-6.21	3104813300	112636	31.94	28600	28750	26950	37700	20300	29000	27564.99	2.20	16373	31300	30150	29000	27850	26700	29575	27275	86	8700	500	19720	50	1	17238223	4689	-23.88	9.22	12	0.65	-1139.00	2951.00	31800	20241017	-14.47	8280	20240624	228.50	31800	-14.47	20241017	8280	228.50	20240624	31800	-14.47	20241017	8280	228.50	20240624	0.77	N	226950	500	86 억	379688	N	N	695	N	00	N
65	20241021	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29000	-200	5	-0.68	10170886300	350540	63.31	29200	30150	27850	37950	20450	29200	29014.94	1.97	39771	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	4999	-25.46	9.83	12	2.03	-1139.00	2951.00	31800	20241017	-8.81	8280	20240624	250.24	31800	-8.81	20241017	8280	250.24	20240624	31800	-8.81	20241017	8280	250.24	20240624	0.79	N	226950	500	86 억	339542	N	N	695	N	00	N
66	20241021	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28800	-400	5	-1.37	9806236900	337965	61.04	29200	30150	27850	37950	20450	29200	29015.53	1.97	42448	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	4965	-25.29	9.76	12	1.96	-1139.00	2951.00	31800	20241017	-9.43	8280	20240624	247.83	31800	-9.43	20241017	8280	247.83	20240624	31800	-9.43	20241017	8280	247.83	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
67	20241021	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29150	-50	5	-0.17	8100083850	279144	50.41	29200	30150	27850	37950	20450	29200	29017.58	1.97	28631	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	5025	-25.59	9.88	12	1.62	-1139.00	2951.00	31800	20241017	-8.33	8280	20240624	252.05	31800	-8.33	20241017	8280	252.05	20240624	31800	-8.33	20241017	8280	252.05	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
68	20241021	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29250	50	2	0.17	7528837350	259550	46.88	29200	30150	27850	37950	20450	29200	29007.26	1.97	27483	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	5042	-25.68	9.91	12	1.51	-1139.00	2951.00	31800	20241017	-8.02	8280	20240624	253.26	31800	-8.02	20241017	8280	253.26	20240624	31800	-8.02	20241017	8280	253.26	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
69	20241021	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29200	0	3	0.00	6584815850	227330	41.06	29200	30150	27850	37950	20450	29200	28965.88	1.97	31739	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	5034	-25.64	9.89	12	1.32	-1139.00	2951.00	31800	20241017	-8.18	8280	20240624	252.66	31800	-8.18	20241017	8280	252.66	20240624	31800	-8.18	20241017	8280	252.66	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
70	20241021	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29250	50	2	0.17	5847211950	202121	36.50	29200	30150	27850	37950	20450	29200	28929.25	1.97	37289	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	5042	-25.68	9.91	12	1.17	-1139.00	2951.00	31800	20241017	-8.02	8280	20240624	253.26	31800	-8.02	20241017	8280	253.26	20240624	31800	-8.02	20241017	8280	253.26	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
71	20241021	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28700	-500	5	-1.71	4482857050	155342	28.06	29200	30150	27850	37950	20450	29200	28857.96	1.97	37355	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	4947	-25.20	9.73	12	0.90	-1139.00	2951.00	31800	20241017	-9.75	8280	20240624	246.62	31800	-9.75	20241017	8280	246.62	20240624	31800	-9.75	20241017	8280	246.62	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
72	20241021	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29150	-50	5	-0.17	1319781650	44862	8.10	29200	30150	28600	37950	20450	29200	29418.74	1.97	-4232	32233	30716	29883	28366	27533	30300	27950	86	8750	500	19850	50	1	17238223	5025	-25.59	9.88	12	0.26	-1139.00	2951.00	31800	20241017	-8.33	8280	20240624	252.05	31800	-8.33	20241017	8280	252.05	20240624	31800	-8.33	20241017	8280	252.05	20240624	0.79	N	226950	500	86 억	339542	N	N	511	N	00	N
73	20241018	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29200	-900	5	-2.99	16613143150	552060	39.73	30700	31400	29050	39100	21100	30100	30093.93	1.94	-1996	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5034	-25.64	9.89	12	3.20	-1139.00	2951.00	31800	20241017	-8.18	8280	20240624	252.66	31800	-8.18	20241017	8280	252.66	20240624	31800	-8.18	20241017	8280	252.66	20240624	0.80	N	226950	500	86 억	334972	N	N	511	N	00	N
74	20241018	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29550	-550	5	-1.83	16087759150	534149	38.44	30700	31400	29050	39100	21100	30100	30118.49	1.94	-2161	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5094	-25.94	10.01	12	3.10	-1139.00	2951.00	31800	20241017	-7.08	8280	20240624	256.88	31800	-7.08	20241017	8280	256.88	20240624	31800	-7.08	20241017	8280	256.88	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
75	20241018	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29450	-650	5	-2.16	14463504000	478833	34.46	30700	31400	29250	39100	21100	30100	30205.74	1.94	-7397	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5077	-25.86	9.98	12	2.78	-1139.00	2951.00	31800	20241017	-7.39	8280	20240624	255.68	31800	-7.39	20241017	8280	255.68	20240624	31800	-7.39	20241017	8280	255.68	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
76	20241018	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29800	-300	5	-1.00	12852920400	424462	30.55	30700	31400	29250	39100	21100	30100	30280.50	1.94	-22298	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5137	-26.16	10.10	12	2.46	-1139.00	2951.00	31800	20241017	-6.29	8280	20240624	259.90	31800	-6.29	20241017	8280	259.90	20240624	31800	-6.29	20241017	8280	259.90	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
77	20241018	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29850	-250	5	-0.83	12250996500	404252	29.09	30700	31400	29250	39100	21100	30100	30305.35	1.94	-27102	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5146	-26.21	10.12	12	2.35	-1139.00	2951.00	31800	20241017	-6.13	8280	20240624	260.51	31800	-6.13	20241017	8280	260.51	20240624	31800	-6.13	20241017	8280	260.51	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
78	20241018	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29650	-450	5	-1.50	11063071800	364282	26.22	30700	31400	29600	39100	21100	30100	30369.53	1.94	-26224	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5111	-26.03	10.05	12	2.11	-1139.00	2951.00	31800	20241017	-6.76	8280	20240624	258.09	31800	-6.76	20241017	8280	258.09	20240624	31800	-6.76	20241017	8280	258.09	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
79	20241018	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30300	200	2	0.66	9380666900	308208	22.18	30700	31400	29600	39100	21100	30100	30436.16	1.94	-16624	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5223	-26.60	10.27	12	1.79	-1139.00	2951.00	31800	20241017	-4.72	8280	20240624	265.94	31800	-4.72	20241017	8280	265.94	20240624	31800	-4.72	20241017	8280	265.94	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
80	20241018	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30450	350	2	1.16	3373341950	109857	7.91	30700	31400	30100	39100	21100	30100	30706.66	1.94	-20669	34066	32082	29816	27832	25566	33075	28825	86	9000	500	20460	50	1	17238223	5249	-26.73	10.32	12	0.64	-1139.00	2951.00	31800	20241017	-4.25	8280	20240624	267.75	31800	-4.25	20241017	8280	267.75	20240624	31800	-4.25	20241017	8280	267.75	20240624	0.80	N	226950	500	86 억	334972	N	N	104	N	00	N
81	20241017	161017	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30100	2250	2	8.08	41407570000	1378261	162.75	28300	31800	27550	36200	19500	27850	30043.74	1.89	24515	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5142	-26.43	10.20	12	8.07	-1139.00	2951.00	31800	20241017	-5.35	8280	20240624	263.53	31800	-5.35	20241017	8280	263.53	20240624	31800	-5.35	20241017	8280	263.53	20240624	0.85	N	226950	500	85 억	322839	N	N	104	N	00	N
82	20241017	151020	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30600	2750	2	9.87	39895024300	1328093	156.82	28300	31800	27550	36200	19500	27850	30039.80	1.89	6370	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5228	-26.87	10.37	12	7.77	-1139.00	2951.00	31800	20241017	-3.77	8280	20240624	269.57	31800	-3.77	20241017	8280	269.57	20240624	31800	-3.77	20241017	8280	269.57	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
83	20241017	141023	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	31400	3550	2	12.75	36721252050	1225577	144.72	28300	31800	27550	36200	19500	27850	29962.91	1.89	-2374	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5364	-27.57	10.64	12	7.17	-1139.00	2951.00	31800	20241017	-1.26	8280	20240624	279.23	31800	-1.26	20241017	8280	279.23	20240624	31800	-1.26	20241017	8280	279.23	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
84	20241017	131019	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30000	2150	2	7.72	32325349600	1082962	127.88	28300	31800	27550	36200	19500	27850	29849.54	1.89	-6774	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5125	-26.34	10.17	12	6.34	-1139.00	2951.00	31800	20241017	-5.66	8280	20240624	262.32	31800	-5.66	20241017	8280	262.32	20240624	31800	-5.66	20241017	8280	262.32	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
85	20241017	121023	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30850	3000	2	10.77	23912082300	810632	95.72	28300	30850	27550	36200	19500	27850	29498.65	1.89	-8481	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5270	-27.09	10.45	12	4.75	-1139.00	2951.00	30850	20241017	0.00	8280	20240624	272.58	30850	0.00	20241017	8280	272.58	20240624	30850	0.00	20241017	8280	272.58	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
86	20241017	111022	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	30200	2350	2	8.44	20468073500	697681	82.38	28300	30700	27550	36200	19500	27850	29337.90	1.89	-19937	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	5159	-26.51	10.23	12	4.08	-1139.00	2951.00	30700	20241017	-1.63	8280	20240624	264.73	30700	-1.63	20241017	8280	264.73	20240624	30700	-1.63	20241017	8280	264.73	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
87	20241017	101019	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	29250	1400	2	5.03	12663962400	437225	51.63	28300	29700	27550	36200	19500	27850	28965.13	1.89	-22426	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	4997	-25.68	9.91	12	2.56	-1139.00	2951.00	29700	20241017	-1.52	8280	20240624	253.26	29700	-1.52	20241017	8280	253.26	20240624	29700	-1.52	20241017	8280	253.26	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
88	20241017	091013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	28800	950	2	3.41	4098173700	142515	16.83	28300	29600	27550	36200	19500	27850	28757.89	1.89	-2710	29950	28900	27300	26250	24650	29425	26775	85	8350	500	18930	50	1	17083469	4920	-25.29	9.76	12	0.83	-1139.00	2951.00	29600	20241017	-2.70	8280	20240624	247.83	29600	-2.70	20241017	8280	247.83	20240624	29600	-2.70	20241017	8280	247.83	20240624	0.85	N	226950	500	85 억	322839	N	N	375	N	00	N
89	20241016	161008	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27850	50	2	0.18	23052664650	843360	81.24	26650	28350	25700	36100	19500	27800	27333.92	2.21	-51689	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4758	-24.45	9.44	12	4.94	-1139.00	2951.00	28350	20241016	-1.76	8280	20240624	236.35	28350	-1.76	20241016	8280	236.35	20240624	28350	-1.76	20241016	8280	236.35	20240624	0.95	N	226950	500	85 억	377174	N	N	375	N	01	N
90	20241016	151014	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27750	-50	5	-0.18	22476645550	822688	79.25	26650	28350	25700	36100	19500	27800	27320.76	2.21	-51797	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4741	-24.36	9.40	12	4.82	-1139.00	2951.00	28350	20241016	-2.12	8280	20240624	235.14	28350	-2.12	20241016	8280	235.14	20240624	28350	-2.12	20241016	8280	235.14	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
91	20241016	141015	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	28000	200	2	0.72	17867832350	656766	63.27	26650	28250	25700	36100	19500	27800	27205.43	2.21	-57776	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4783	-24.58	9.49	12	3.84	-1139.00	2951.00	28250	20241016	-0.88	8280	20240624	238.16	28250	-0.88	20241016	8280	238.16	20240624	28250	-0.88	20241016	8280	238.16	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
92	20241016	131010	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26850	-950	5	-3.42	15073664400	556060	53.57	26650	28250	25700	36100	19500	27800	27107.50	2.21	-46104	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4587	-23.57	9.10	12	3.25	-1139.00	2951.00	28250	20241016	-4.96	8280	20240624	224.28	28250	-4.96	20241016	8280	224.28	20240624	28250	-4.96	20241016	8280	224.28	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
93	20241016	121011	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27500	-300	5	-1.08	13182630700	486810	46.89	26650	28250	25700	36100	19500	27800	27079.05	2.21	-44160	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4698	-24.14	9.32	12	2.85	-1139.00	2951.00	28250	20241016	-2.65	8280	20240624	232.13	28250	-2.65	20241016	8280	232.13	20240624	28250	-2.65	20241016	8280	232.13	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
94	20241016	111009	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27500	-300	5	-1.08	11878172300	439483	42.34	26650	28250	25700	36100	19500	27800	27026.92	2.21	-36931	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4698	-24.14	9.32	12	2.57	-1139.00	2951.00	28250	20241016	-2.65	8280	20240624	232.13	28250	-2.65	20241016	8280	232.13	20240624	28250	-2.65	20241016	8280	232.13	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
95	20241016	101009	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26150	-1650	5	-5.94	5455627550	206148	19.86	26650	27500	25700	36100	19500	27800	26462.10	2.21	20406	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4467	-22.96	8.86	12	1.21	-1139.00	2951.00	28000	20241015	-6.61	8280	20240624	215.82	28000	-6.61	20241015	8280	215.82	20240624	28000	-6.61	20241015	8280	215.82	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
96	20241016	091011	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26650	-1150	5	-4.14	1287934450	47668	4.59	26650	27500	26550	36100	19500	27800	27012.45	2.21	3770	29666	28732	27066	26132	24466	29200	26600	85	8300	500	18900	50	1	17083469	4553	-23.40	9.03	12	0.28	-1139.00	2951.00	28000	20241015	-4.82	8280	20240624	221.86	28000	-4.82	20241015	8280	221.86	20240624	28000	-4.82	20241015	8280	221.86	20240624	0.95	N	226950	500	85 억	377174	N	N	811	N	01	N
97	20241015	161004	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27800	2150	2	8.38	27858205350	1034022	148.11	25650	28000	25400	33300	18000	25650	26940.86	2.95	-130331	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4749	-24.41	9.42	12	6.05	-1139.00	2951.00	28000	20241015	-0.71	8280	20240624	235.75	28000	-0.71	20241015	8280	235.75	20240624	28000	-0.71	20241015	8280	235.75	20240624	0.87	N	226950	500	85 억	504422	N	N	811	N	00	N
98	20241015	151012	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27700	2050	2	7.99	26920655350	1000054	143.25	25650	28000	25400	33300	18000	25650	26919.29	2.95	-129018	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4732	-24.32	9.39	12	5.85	-1139.00	2951.00	28000	20241015	-1.07	8280	20240624	234.54	28000	-1.07	20241015	8280	234.54	20240624	28000	-1.07	20241015	8280	234.54	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
99	20241015	141013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	27650	2000	2	7.80	23293261900	868758	124.44	25650	28000	25400	33300	18000	25650	26812.23	2.95	-118844	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4724	-24.28	9.37	12	5.09	-1139.00	2951.00	28000	20241015	-1.25	8280	20240624	233.94	28000	-1.25	20241015	8280	233.94	20240624	28000	-1.25	20241015	8280	233.94	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
100	20241015	131009	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26400	750	2	2.92	16347218100	616081	88.25	25650	27700	25400	33300	18000	25650	26534.30	2.95	-97879	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4510	-23.18	8.95	12	3.61	-1139.00	2951.00	27700	20241015	-4.69	8280	20240624	218.84	27700	-4.69	20241015	8280	218.84	20240624	27700	-4.69	20241015	8280	218.84	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
101	20241015	121011	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26350	700	2	2.73	15036306650	566819	81.19	25650	27700	25400	33300	18000	25650	26527.64	2.95	-95650	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4501	-23.13	8.93	12	3.32	-1139.00	2951.00	27700	20241015	-4.87	8280	20240624	218.24	27700	-4.87	20241015	8280	218.24	20240624	27700	-4.87	20241015	8280	218.24	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
102	20241015	111017	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26000	350	2	1.36	14362560850	541036	77.50	25650	27700	25400	33300	18000	25650	26546.52	2.95	-88033	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4442	-22.83	8.81	12	3.17	-1139.00	2951.00	27700	20241015	-6.14	8280	20240624	214.01	27700	-6.14	20241015	8280	214.01	20240624	27700	-6.14	20241015	8280	214.01	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
103	20241015	101014	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26500	850	2	3.31	12691803900	477618	68.41	25650	27700	25400	33300	18000	25650	26573.26	2.95	-80841	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4527	-23.27	8.98	12	2.80	-1139.00	2951.00	27700	20241015	-4.33	8280	20240624	220.05	27700	-4.33	20241015	8280	220.05	20240624	27700	-4.33	20241015	8280	220.05	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
104	20241015	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25400	-250	5	-0.97	1245494400	48384	6.93	25650	26250	25400	33300	18000	25650	25742.00	2.95	-4778	27750	26700	25750	24700	23750	26225	24225	85	7650	500	17440	50	1	17083469	4339	-22.30	8.61	12	0.28	-1139.00	2951.00	27400	20241011	-7.30	8280	20240624	206.76	27400	-7.30	20241011	8280	206.76	20240624	27400	-7.30	20241011	8280	206.76	20240624	0.87	N	226950	500	85 억	504422	N	N	170	N	00	N
105	20241014	160946	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25650	-1250	5	-4.65	17803058050	694475	29.08	26200	26800	24800	34950	18850	26900	25633.88	2.80	29534	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4382	-22.52	8.69	12	4.07	-1139.00	2951.00	27400	20241011	-6.39	8280	20240624	209.78	27400	-6.39	20241011	8280	209.78	20240624	27400	-6.39	20241011	8280	209.78	20240624	0.83	N	226950	500	85 억	478313	N	N	170	N	01	N
106	20241014	150957	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25400	-1500	5	-5.58	16813096400	655782	27.46	26200	26800	24800	34950	18850	26900	25636.80	2.80	48483	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4339	-22.30	8.61	12	3.84	-1139.00	2951.00	27400	20241011	-7.30	8280	20240624	206.76	27400	-7.30	20241011	8280	206.76	20240624	27400	-7.30	20241011	8280	206.76	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
107	20241014	140957	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25350	-1550	5	-5.76	15646527250	609621	25.52	26200	26800	24800	34950	18850	26900	25664.47	2.80	53578	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4331	-22.26	8.59	12	3.57	-1139.00	2951.00	27400	20241011	-7.48	8280	20240624	206.16	27400	-7.48	20241011	8280	206.16	20240624	27400	-7.48	20241011	8280	206.16	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
108	20241014	130955	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25200	-1700	5	-6.32	14587282100	567929	23.78	26200	26800	24800	34950	18850	26900	25683.44	2.80	60604	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4305	-22.12	8.54	12	3.32	-1139.00	2951.00	27400	20241011	-8.03	8280	20240624	204.35	27400	-8.03	20241011	8280	204.35	20240624	27400	-8.03	20241011	8280	204.35	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
109	20241014	120948	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25100	-1800	5	-6.69	12832298850	497837	20.84	26200	26800	24800	34950	18850	26900	25774.41	2.80	75785	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4288	-22.04	8.51	12	2.91	-1139.00	2951.00	27400	20241011	-8.39	8280	20240624	203.14	27400	-8.39	20241011	8280	203.14	20240624	27400	-8.39	20241011	8280	203.14	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
110	20241014	110946	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25600	-1300	5	-4.83	11547490550	447091	18.72	26200	26800	24800	34950	18850	26900	25826.25	2.80	86377	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4373	-22.48	8.68	12	2.62	-1139.00	2951.00	27400	20241011	-6.57	8280	20240624	209.18	27400	-6.57	20241011	8280	209.18	20240624	27400	-6.57	20241011	8280	209.18	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
111	20241014	100948	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25750	-1150	5	-4.28	9561110400	370255	15.50	26200	26800	24800	34950	18850	26900	25820.86	2.80	92330	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4399	-22.61	8.73	12	2.17	-1139.00	2951.00	27400	20241011	-6.02	8280	20240624	210.99	27400	-6.02	20241011	8280	210.99	20240624	27400	-6.02	20241011	8280	210.99	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
112	20241014	090952	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25350	-1550	5	-5.76	4845755000	185881	7.78	26200	26800	24800	34950	18850	26900	26065.76	2.80	58026	31466	29182	25116	22832	18766	30325	23975	85	8050	500	18290	50	1	17083469	4331	-22.26	8.59	12	1.09	-1139.00	2951.00	27400	20241011	-7.48	8280	20240624	206.16	27400	-7.48	20241011	8280	206.16	20240624	27400	-7.48	20241011	8280	206.16	20240624	0.83	N	226950	500	85 억	478313	N	N	653	N	01	N
113	20241011	160933	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26900	5350	2	24.83	59723671000	2368880	479.51	21350	27400	21050	28000	15100	21550	25210.54	2.24	109475	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4595	-23.62	9.12	12	13.87	-1139.00	2951.00	27400	20241011	-1.82	8280	20240624	224.88	27400	-1.82	20241011	8280	224.88	20240624	27400	-1.82	20241011	8280	224.88	20240624	0.85	N	226950	500	85 억	382510	N	N	653	N	00	N
114	20241011	150946	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26800	5250	2	24.36	57189554600	2274644	460.44	21350	27400	21050	28000	15100	21550	25142.48	2.24	85266	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4578	-23.53	9.08	12	13.31	-1139.00	2951.00	27400	20241011	-2.19	8280	20240624	223.67	27400	-2.19	20241011	8280	223.67	20240624	27400	-2.19	20241011	8280	223.67	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
115	20241011	140949	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26100	4550	2	21.11	46664488200	1882012	380.96	21350	26850	21050	28000	15100	21550	24795.31	2.24	124345	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4459	-22.91	8.84	12	11.02	-1139.00	2951.00	26850	20241011	-2.79	8280	20240624	215.22	26850	-2.79	20241011	8280	215.22	20240624	26850	-2.79	20241011	8280	215.22	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
116	20241011	130949	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	26500	4950	2	22.97	40347173200	1640904	332.15	21350	26850	21050	28000	15100	21550	24588.71	2.24	88343	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4527	-23.27	8.98	12	9.61	-1139.00	2951.00	26850	20241011	-1.30	8280	20240624	220.05	26850	-1.30	20241011	8280	220.05	20240624	26850	-1.30	20241011	8280	220.05	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
117	20241011	120942	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	25500	3950	2	18.33	31369363950	1292666	261.66	21350	26000	21050	28000	15100	21550	24267.56	2.24	45506	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4356	-22.39	8.64	12	7.57	-1139.00	2951.00	26000	20241011	-1.92	8280	20240624	207.97	26000	-1.92	20241011	8280	207.97	20240624	26000	-1.92	20241011	8280	207.97	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
118	20241011	110943	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	25400	3850	2	17.87	24975162550	1042030	210.93	21350	25550	21050	28000	15100	21550	23968.21	2.24	4125	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4339	-22.30	8.61	12	6.10	-1139.00	2951.00	25550	20241011	-0.59	8280	20240624	206.76	25550	-0.59	20241011	8280	206.76	20240624	25550	-0.59	20241011	8280	206.76	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
119	20241011	100951	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	24150	2600	2	12.06	13673418100	585777	118.57	21350	24300	21050	28000	15100	21550	23342.90	2.24	-5735	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4126	-21.20	8.18	12	3.43	-1139.00	2951.00	24300	20241011	-0.62	8280	20240624	191.67	24300	-0.62	20241011	8280	191.67	20240624	24300	-0.62	20241011	8280	191.67	20240624	0.85	N	226950	500	85 억	382510	N	N	591	N	00	N
120	20241011	090949	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	23450	1900	2	8.82	3849001500	168851	34.18	21350	23450	21050	28000	15100	21550	22796.56	2.24	5575	22650	22100	21400	20850	20150	22375	21125	85	6450	500	14650	50	1	17083469	4006	-20.59	7.95	12	0.99	-1139.00	2951.00	23450	20241011	0.00	8280	20240624	183.21	23450	0.00	20241011	8280	183.21	20240624	23450	0.00	20241011	8280	183.21	20240624	0.85	N	226950	500	85 억	382510	Y	N	591	N	00	N
121	20241010	161008	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21550	-50	5	-0.23	10467596850	489203	28.22	21350	21950	20700	28050	15150	21600	21396.11	2.63	-72101	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3681	-18.92	7.30	12	2.86	-1139.00	2951.00	21950	20241008	-1.82	8280	20240624	160.27	21950	0.00	20241008	8280	160.27	20240624	21950	-1.82	20241008	8280	160.27	20240624	0.89	N	226950	500	85 억	448707	N	N	591	N	00	N
122	20241010	151025	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21700	100	2	0.46	9922232600	463941	26.77	21350	21950	20700	28050	15150	21600	21385.85	2.63	-70103	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3707	-19.05	7.35	12	2.72	-1139.00	2951.00	21950	20241008	-1.14	8280	20240624	162.08	21950	0.00	20241008	8280	162.08	20240624	21950	-1.14	20241008	8280	162.08	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
123	20241010	141017	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20750	-850	5	-3.94	7398051800	346911	20.01	21350	21950	20700	28050	15150	21600	21323.79	2.63	-42924	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3545	-18.22	7.03	12	2.03	-1139.00	2951.00	21950	20241008	-5.47	8280	20240624	150.60	21950	0.00	20241008	8280	150.60	20240624	21950	-5.47	20241008	8280	150.60	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
124	20241010	131014	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21250	-350	5	-1.62	6465121850	302428	17.45	21350	21950	20700	28050	15150	21600	21375.79	2.63	-36762	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3630	-18.66	7.20	12	1.77	-1139.00	2951.00	21950	20241008	-3.19	8280	20240624	156.64	21950	0.00	20241008	8280	156.64	20240624	21950	-3.19	20241008	8280	156.64	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
125	20241010	121016	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21250	-350	5	-1.62	6073180150	283894	16.38	21350	21950	20700	28050	15150	21600	21390.83	2.63	-37097	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3630	-18.66	7.20	12	1.66	-1139.00	2951.00	21950	20241008	-3.19	8280	20240624	156.64	21950	0.00	20241008	8280	156.64	20240624	21950	-3.19	20241008	8280	156.64	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
126	20241010	111014	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21400	-200	5	-0.93	5817957650	271860	15.68	21350	21950	20700	28050	15150	21600	21398.97	2.63	-35822	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3656	-18.79	7.25	12	1.59	-1139.00	2951.00	21950	20241008	-2.51	8280	20240624	158.45	21950	0.00	20241008	8280	158.45	20240624	21950	-2.51	20241008	8280	158.45	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
127	20241010	101013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21250	-350	5	-1.62	4801685150	224155	12.93	21350	21950	20700	28050	15150	21600	21419.54	2.63	-31102	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3630	-18.66	7.20	12	1.31	-1139.00	2951.00	21950	20241008	-3.19	8280	20240624	156.64	21950	0.00	20241008	8280	156.64	20240624	21950	-3.19	20241008	8280	156.64	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
128	20241010	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21050	-550	5	-2.55	1273679900	59913	3.46	21350	21550	21000	28050	15150	21600	21246.09	2.63	5925	24266	22932	20616	19282	16966	23600	19950	85	6450	500	14680	50	1	17083469	3596	-18.48	7.13	12	0.35	-1139.00	2951.00	21950	20241008	-4.10	8280	20240624	154.23	21950	-4.10	20241008	8280	154.23	20240624	21950	-4.10	20241008	8280	154.23	20240624	0.89	N	226950	500	85 억	448707	N	N	324	N	00	N
129	20241008	161006	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21600	3640	2	20.27	35668567720	1724630	748.61	18300	21950	18300	23300	12580	17960	20679.34	1.97	116442	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3666	-18.96	7.32	12	10.16	-1139.00	2951.00	21950	20241008	-1.59	8280	20240624	160.87	21950	-1.59	20241008	8280	160.87	20240624	21950	-1.59	20241008	8280	160.87	20240624	0.90	N	226950	500	84 억	335023	N	N	324	N	00	N
130	20241008	151015	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21300	3340	2	18.60	33847245820	1639867	711.82	18300	21950	18300	23300	12580	17960	20640.24	1.97	115397	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3615	-18.70	7.22	12	9.66	-1139.00	2951.00	21950	20241008	-2.96	8280	20240624	157.25	21950	-2.96	20241008	8280	157.25	20240624	21950	-2.96	20241008	8280	157.25	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
131	20241008	141010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21450	3490	2	19.43	31012801320	1505599	653.53	18300	21950	18300	23300	12580	17960	20598.31	1.97	90086	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3641	-18.83	7.27	12	8.87	-1139.00	2951.00	21950	20241008	-2.28	8280	20240624	159.06	21950	-2.28	20241008	8280	159.06	20240624	21950	-2.28	20241008	8280	159.06	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
132	20241008	131009	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20850	2890	2	16.09	22714240120	1118761	485.62	18300	21150	18300	23300	12580	17960	20303.03	1.97	75164	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3539	-18.31	7.07	12	6.59	-1139.00	2951.00	21150	20240924	-1.42	8280	20240624	151.81	21150	0.00	20240924	8280	151.81	20240624	21150	-1.42	20240924	8280	151.81	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
133	20241008	121010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20650	2690	2	14.98	19265256870	952899	413.62	18300	21150	18300	23300	12580	17960	20217.52	1.97	75112	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3505	-18.13	7.00	12	5.61	-1139.00	2951.00	21150	20240924	-2.36	8280	20240624	149.40	21150	0.00	20240924	8280	149.40	20240624	21150	-2.36	20240924	8280	149.40	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
134	20241008	111009	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20400	2440	2	13.59	17344992470	858448	372.63	18300	21150	18300	23300	12580	17960	20205.06	1.97	73316	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3463	-17.91	6.91	12	5.06	-1139.00	2951.00	21150	20240924	-3.55	8280	20240624	146.38	21150	0.00	20240924	8280	146.38	20240624	21150	-3.55	20240924	8280	146.38	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
135	20241008	101010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20900	2940	2	16.37	14067317620	699385	303.58	18300	21150	18300	23300	12580	17960	20113.84	1.97	74541	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	50	1	16973797	3548	-18.35	7.08	12	4.12	-1139.00	2951.00	21150	20240924	-1.18	8280	20240624	152.42	21150	0.00	20240924	8280	152.42	20240624	21150	-1.18	20240924	8280	152.42	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
136	20241008	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18850	890	2	4.96	2298371850	122905	53.35	18300	18970	18300	23300	12580	17960	18700.39	1.97	-14042	19266	18612	17646	16992	16026	18940	17320	85	5340	500	12210	10	1	16973797	3200	-16.55	6.39	12	0.72	-1139.00	2951.00	21150	20240924	-10.87	8280	20240624	127.66	21150	-10.87	20240924	8280	127.66	20240624	21150	-10.87	20240924	8280	127.66	20240624	0.90	N	226950	500	84 억	335023	N	N	59	N	00	N
137	20241007	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17960	630	2	3.64	4065131460	230284	148.00	17330	18300	16680	22500	12140	17330	17652.55	2.04	-10129	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	3048	-15.77	6.09	12	1.36	-1139.00	2951.00	21150	20240924	-15.08	8280	20240624	116.91	21150	-15.08	20240924	8280	116.91	20240624	21150	-15.08	20240924	8280	116.91	20240624	0.92	N	226950	500	84 억	346155	N	N	59	N	00	N
138	20241007	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18020	690	2	3.98	3924645620	222482	142.98	17330	18300	16680	22500	12140	17330	17640.32	2.04	-8083	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	3059	-15.82	6.11	12	1.31	-1139.00	2951.00	21150	20240924	-14.80	8280	20240624	117.63	21150	-14.80	20240924	8280	117.63	20240624	21150	-14.80	20240924	8280	117.63	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
139	20241007	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18150	820	2	4.73	3596863290	204336	131.32	17330	18300	16680	22500	12140	17330	17602.72	2.04	-5097	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	3081	-15.94	6.15	12	1.20	-1139.00	2951.00	21150	20240924	-14.18	8280	20240624	119.20	21150	-14.18	20240924	8280	119.20	20240624	21150	-14.18	20240924	8280	119.20	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
140	20241007	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18110	780	2	4.50	2919208380	167100	107.39	17330	18270	16680	22500	12140	17330	17469.85	2.04	-9068	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	3074	-15.90	6.14	12	0.98	-1139.00	2951.00	21150	20240924	-14.37	8280	20240624	118.72	21150	-14.37	20240924	8280	118.72	20240624	21150	-14.37	20240924	8280	118.72	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
141	20241007	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	440	2	2.54	2013493650	116974	75.18	17330	17930	16680	22500	12140	17330	17213.15	2.04	-13489	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	3016	-15.60	6.02	12	0.69	-1139.00	2951.00	21150	20240924	-15.98	8280	20240624	114.61	21150	-15.98	20240924	8280	114.61	20240624	21150	-15.98	20240924	8280	114.61	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
142	20241007	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	-250	5	-1.44	1182060510	69638	44.75	17330	17380	16680	22500	12140	17330	16974.23	2.04	-9610	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	2899	-15.00	5.79	12	0.41	-1139.00	2951.00	21150	20240924	-19.24	8280	20240624	106.28	21150	-19.24	20240924	8280	106.28	20240624	21150	-19.24	20240924	8280	106.28	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
143	20241007	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-360	5	-2.08	859397830	50577	32.50	17330	17380	16680	22500	12140	17330	16991.70	2.04	-7216	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	2880	-14.90	5.75	12	0.30	-1139.00	2951.00	21150	20240924	-19.76	8280	20240624	104.95	21150	-19.76	20240924	8280	104.95	20240624	21150	-19.76	20240924	8280	104.95	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
144	20241007	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	-30	5	-0.17	170068110	9844	6.33	17330	17380	17100	22500	12140	17330	17276.18	2.04	-1918	18603	17966	17143	16506	15683	18285	16825	85	5170	500	11780	10	1	16973797	2936	-15.19	5.86	12	0.06	-1139.00	2951.00	21150	20240924	-18.20	8280	20240624	108.94	21150	-18.20	20240924	8280	108.94	20240624	21150	-18.20	20240924	8280	108.94	20240624	0.92	N	226950	500	84 억	346155	N	N	7	N	00	N
145	20241004	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	690	2	4.15	2691586500	155502	79.06	16490	17780	16320	21600	11650	16640	17309.06	2.02	4424	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2942	-15.22	5.87	12	0.92	-1139.00	2951.00	21150	20240924	-18.06	8280	20240624	109.30	21150	-18.06	20240924	8280	109.30	20240624	21150	-18.06	20240924	8280	109.30	20240624	0.90	N	226950	500	84 억	342685	N	N	7	N	00	N
146	20241004	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17290	650	2	3.91	2576793190	148866	75.69	16490	17780	16320	21600	11650	16640	17309.55	2.02	8521	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2935	-15.18	5.86	12	0.88	-1139.00	2951.00	21150	20240924	-18.25	8280	20240624	108.82	21150	-18.25	20240924	8280	108.82	20240624	21150	-18.25	20240924	8280	108.82	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
147	20241004	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	610	2	3.67	2355306400	136005	69.15	16490	17780	16320	21600	11650	16640	17317.87	2.02	6435	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2928	-15.14	5.85	12	0.80	-1139.00	2951.00	21150	20240924	-18.44	8280	20240624	108.33	21150	-18.44	20240924	8280	108.33	20240624	21150	-18.44	20240924	8280	108.33	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
148	20241004	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	610	2	3.67	2263056170	130658	66.43	16490	17780	16320	21600	11650	16640	17320.53	2.02	6261	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2928	-15.14	5.85	12	0.77	-1139.00	2951.00	21150	20240924	-18.44	8280	20240624	108.33	21150	-18.44	20240924	8280	108.33	20240624	21150	-18.44	20240924	8280	108.33	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
149	20241004	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	710	2	4.27	2128061800	122844	62.46	16490	17780	16320	21600	11650	16640	17323.37	2.02	9678	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2945	-15.23	5.88	12	0.72	-1139.00	2951.00	21150	20240924	-17.97	8280	20240624	109.54	21150	-17.97	20240924	8280	109.54	20240624	21150	-17.97	20240924	8280	109.54	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
150	20241004	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	820	2	4.93	1974379040	114009	57.97	16490	17780	16320	21600	11650	16640	17317.84	2.02	8642	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2964	-15.33	5.92	12	0.67	-1139.00	2951.00	21150	20240924	-17.45	8280	20240624	110.87	21150	-17.45	20240924	8280	110.87	20240624	21150	-17.45	20240924	8280	110.87	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
151	20241004	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	1020	2	6.13	1683211850	97418	49.53	16490	17780	16320	21600	11650	16640	17278.34	2.02	10648	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2998	-15.50	5.98	12	0.57	-1139.00	2951.00	21150	20240924	-16.50	8280	20240624	113.29	21150	-16.50	20240924	8280	113.29	20240624	21150	-16.50	20240924	8280	113.29	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
152	20241004	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	200	2	1.20	121517040	7265	3.69	16490	16940	16320	21600	11650	16640	16726.54	2.02	4	17886	17262	16706	16082	15526	17575	16395	85	4960	500	11310	10	1	16973797	2858	-14.78	5.71	12	0.04	-1139.00	2951.00	21150	20240924	-20.38	8280	20240624	103.38	21150	-20.38	20240924	8280	103.38	20240624	21150	-20.38	20240924	8280	103.38	20240624	0.90	N	226950	500	84 억	342685	N	N	2	N	00	N
153	20241002	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-80	5	-0.48	3314494640	196145	53.61	16150	17330	16150	21700	11710	16720	16899.00	2.15	-22026	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2824	-14.61	5.64	12	1.16	-1139.00	2951.00	21150	20240924	-21.32	8280	20240624	100.97	21150	-21.32	20240924	8280	100.97	20240624	21150	-21.32	20240924	8280	100.97	20240624	0.76	N	226950	500	84 억	364860	N	N	2	N	00	N
154	20241002	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-130	5	-0.78	3222450910	190615	52.10	16150	17330	16150	21700	11710	16720	16906.14	2.15	-23614	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2816	-14.57	5.62	12	1.12	-1139.00	2951.00	21150	20240924	-21.56	8280	20240624	100.36	21150	-21.56	20240924	8280	100.36	20240624	21150	-21.56	20240924	8280	100.36	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
155	20241002	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16730	10	2	0.06	2881451850	170076	46.48	16150	17330	16150	21700	11710	16720	16942.94	2.15	-19624	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2840	-14.69	5.67	12	1.00	-1139.00	2951.00	21150	20240924	-20.90	8280	20240624	102.05	21150	-20.90	20240924	8280	102.05	20240624	21150	-20.90	20240924	8280	102.05	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
156	20241002	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	290	2	1.73	2437015690	143546	39.23	16150	17330	16150	21700	11710	16720	16978.34	2.15	-22172	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2887	-14.93	5.76	12	0.85	-1139.00	2951.00	21150	20240924	-19.57	8280	20240624	105.43	21150	-19.57	20240924	8280	105.43	20240624	21150	-19.57	20240924	8280	105.43	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
157	20241002	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	370	2	2.21	2321933370	136807	37.39	16150	17330	16150	21700	11710	16720	16973.46	2.15	-20472	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2901	-15.00	5.79	12	0.81	-1139.00	2951.00	21150	20240924	-19.20	8280	20240624	106.40	21150	-19.20	20240924	8280	106.40	20240624	21150	-19.20	20240924	8280	106.40	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
158	20241002	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17220	500	2	2.99	2039657670	120319	32.88	16150	17330	16150	21700	11710	16720	16953.27	2.15	-12826	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2923	-15.12	5.84	12	0.71	-1139.00	2951.00	21150	20240924	-18.58	8280	20240624	107.97	21150	-18.58	20240924	8280	107.97	20240624	21150	-18.58	20240924	8280	107.97	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
159	20241002	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	380	2	2.27	1522350040	90243	24.66	16150	17300	16150	21700	11710	16720	16870.47	2.15	-8134	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2903	-15.01	5.79	12	0.53	-1139.00	2951.00	21150	20240924	-19.15	8280	20240624	106.52	21150	-19.15	20240924	8280	106.52	20240624	21150	-19.15	20240924	8280	106.52	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N
160	20241002	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	-260	5	-1.56	472702740	28461	7.78	16150	16940	16150	21700	11710	16720	16606.35	2.15	-1399	17993	17356	16653	16016	15313	17005	15665	85	4980	500	11360	10	1	16973797	2794	-14.45	5.58	12	0.17	-1139.00	2951.00	21150	20240924	-22.17	8280	20240624	98.79	21150	-22.17	20240924	8280	98.79	20240624	21150	-22.17	20240924	8280	98.79	20240624	0.76	N	226950	500	84 억	364860	N	N	12	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History