KissMeData/227100/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1282	-46	5	-3.46	17087779616	12770215	785.48	1062	1530	1062	1726	930	1328	1338.11	0.73	-195364	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	201	-0.50	1.24	12	81.44	-2570.00	1030.00	4600	20231228	-72.13	482	20240828	165.98	3975	-67.75	20240105	482	165.98	20240828	4600	-72.13	20231228	482	165.98	20240828	N	227100	500	78 억	114515	N	N	N	00	N
3	20241031	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1298	-30	5	-2.26	16957519601	12668753	779.24	1062	1530	1062	1726	930	1328	1338.54	0.73	-191000	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	204	-0.51	1.26	12	80.79	-2570.00	1030.00	4600	20231228	-71.78	482	20240828	169.29	3975	-67.35	20240105	482	169.29	20240828	4600	-71.78	20231228	482	169.29	20240828	N	227100	500	78 억	114515	N	N	N	00	N
4	20241031	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	0	3	0.00	16538332220	12343463	759.23	1062	1530	1062	1726	930	1328	1339.85	0.73	-186444	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	208	-0.52	1.29	12	78.72	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	114515	N	N	N	00	N
5	20241031	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1319	-9	5	-0.68	15494284010	11554945	710.73	1062	1530	1062	1726	930	1328	1340.93	0.73	-190178	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	207	-0.51	1.28	12	73.69	-2570.00	1030.00	4600	20231228	-71.33	482	20240828	173.65	3975	-66.82	20240105	482	173.65	20240828	4600	-71.33	20231228	482	173.65	20240828	N	227100	500	78 억	114515	N	N	N	00	N
6	20241031	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1286	-42	5	-3.16	14510672808	10797792	664.16	1062	1530	1062	1726	930	1328	1343.86	0.73	-155646	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	202	-0.50	1.25	12	68.86	-2570.00	1030.00	4600	20231228	-72.04	482	20240828	166.80	3975	-67.65	20240105	482	166.80	20240828	4600	-72.04	20231228	482	166.80	20240828	N	227100	500	78 억	114515	Y	N	N	00	N
7	20241031	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-1	5	-0.08	13467189689	9999778	615.07	1062	1530	1062	1726	930	1328	1346.76	0.73	-174661	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	208	-0.52	1.29	12	63.77	-2570.00	1030.00	4600	20231228	-71.15	482	20240828	175.31	3975	-66.62	20240105	482	175.31	20240828	4600	-71.15	20231228	482	175.31	20240828	N	227100	500	78 억	114515	N	N	N	00	N
8	20241031	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	15	2	1.13	11623596907	8664352	532.93	1062	1530	1062	1726	930	1328	1341.55	0.73	-165719	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	211	-0.52	1.30	12	55.26	-2570.00	1030.00	4600	20231228	-70.80	482	20240828	178.63	3975	-66.21	20240105	482	178.63	20240828	4600	-70.80	20231228	482	178.63	20240828	N	227100	500	78 억	114515	N	N	N	00	N
9	20241031	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1184	-144	5	-10.84	2601080243	2279447	140.21	1062	1230	1062	1726	930	1328	1140.63	0.73	-43665	1372	1349	1305	1282	1238	1361	1294	78	398	500	900	1	1	15680614	186	-0.46	1.15	12	14.54	-2570.00	1030.00	4600	20231228	-74.26	482	20240828	145.64	3975	-70.21	20240105	482	145.64	20240828	4600	-74.26	20231228	482	145.64	20240828	N	227100	500	78 억	114515	N	N	N	00	N
10	20241030	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1630818882	1236367	327.25	1270	1328	1261	1328	716	1022	1319.03	0.40	62172	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	7.88	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
11	20241030	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1626490930	1233108	326.39	1270	1328	1261	1328	716	1022	1319.02	0.40	60689	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	7.86	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
12	20241030	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1539614498	1167689	309.07	1270	1328	1261	1328	716	1022	1318.51	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	7.45	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
13	20241030	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1479930194	1122746	297.17	1270	1328	1261	1328	716	1022	1318.13	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	7.16	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
14	20241030	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1455410002	1104282	292.29	1270	1328	1261	1328	716	1022	1317.97	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	7.04	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
15	20241030	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1438780786	1091760	288.97	1270	1328	1261	1328	716	1022	1317.85	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	6.96	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
16	20241030	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1389372546	1054555	279.13	1270	1328	1261	1328	716	1022	1317.50	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	6.73	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
17	20241030	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	306	1	29.94	1184752978	900474	238.34	1270	1328	1261	1328	716	1022	1315.70	0.40	62257	1100	1060	1039	999	978	1050	989	78	306	500	690	1	1	15680614	208	-0.52	1.29	12	5.74	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	N	227100	500	78 억	62361	N	N	N	00	N
18	20241029	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1022	-16	5	-1.54	313390786	302591	36.00	1039	1079	1018	1349	727	1038	1035.84	0.45	-7924	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	160	-0.40	0.99	12	1.93	-2570.00	1030.00	4600	20231228	-77.78	482	20240828	112.03	3975	-74.29	20240105	482	112.03	20240828	4600	-77.78	20231228	482	112.03	20240828	N	227100	500	78 억	70372	N	N	N	00	N
19	20241029	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1036	-2	5	-0.19	283812492	273731	32.57	1039	1079	1018	1349	727	1038	1036.83	0.45	-7283	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	162	-0.40	1.01	12	1.75	-2570.00	1030.00	4600	20231228	-77.48	482	20240828	114.94	3975	-73.94	20240105	482	114.94	20240828	4600	-77.48	20231228	482	114.94	20240828	N	227100	500	78 억	70372	N	N	N	00	N
20	20241029	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	-8	5	-0.77	223162979	214537	25.52	1039	1079	1019	1349	727	1038	1040.21	0.45	-11479	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	162	-0.40	1.00	12	1.37	-2570.00	1030.00	4600	20231228	-77.61	482	20240828	113.69	3975	-74.09	20240105	482	113.69	20240828	4600	-77.61	20231228	482	113.69	20240828	N	227100	500	78 억	70372	N	N	N	00	N
21	20241029	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	-8	5	-0.77	181984969	175168	20.84	1039	1079	1019	1349	727	1038	1038.92	0.45	-2134	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	162	-0.40	1.00	12	1.12	-2570.00	1030.00	4600	20231228	-77.61	482	20240828	113.69	3975	-74.09	20240105	482	113.69	20240828	4600	-77.61	20231228	482	113.69	20240828	N	227100	500	78 억	70372	N	N	N	00	N
22	20241029	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	-8	5	-0.77	162613017	156367	18.60	1039	1079	1019	1349	727	1038	1039.94	0.45	-2007	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	162	-0.40	1.00	12	1.00	-2570.00	1030.00	4600	20231228	-77.61	482	20240828	113.69	3975	-74.09	20240105	482	113.69	20240828	4600	-77.61	20231228	482	113.69	20240828	N	227100	500	78 억	70372	N	N	N	00	N
23	20241029	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1027	-11	5	-1.06	148182176	142429	16.95	1039	1079	1019	1349	727	1038	1040.39	0.45	-2746	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	161	-0.40	1.00	12	0.91	-2570.00	1030.00	4600	20231228	-77.67	482	20240828	113.07	3975	-74.16	20240105	482	113.07	20240828	4600	-77.67	20231228	482	113.07	20240828	N	227100	500	78 억	70372	N	N	N	00	N
24	20241029	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1038	0	3	0.00	110128043	105502	12.55	1039	1079	1019	1349	727	1038	1043.85	0.45	-7757	1243	1140	1087	984	931	1114	958	78	311	500	700	1	1	15680614	163	-0.40	1.01	12	0.67	-2570.00	1030.00	4600	20231228	-77.43	482	20240828	115.35	3975	-73.89	20240105	482	115.35	20240828	4600	-77.43	20231228	482	115.35	20240828	N	227100	500	78 억	70372	N	N	N	00	N
25	20241028	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1038	-52	5	-4.77	918554641	822358	248.60	1147	1190	1034	1417	763	1090	1117.08	0.39	9787	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	163	-0.40	1.01	12	5.24	-2570.00	1030.00	4600	20231228	-77.43	482	20240828	115.35	3975	-73.89	20240105	482	115.35	20240828	4600	-77.43	20231228	482	115.35	20240828	N	227100	500	78 억	61248	N	N	N	00	N
26	20241028	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	-43	5	-3.94	871668725	777241	234.96	1147	1190	1047	1417	763	1090	1121.53	0.39	12956	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	164	-0.41	1.02	12	4.96	-2570.00	1030.00	4600	20231228	-77.24	482	20240828	117.22	3975	-73.66	20240105	482	117.22	20240828	4600	-77.24	20231228	482	117.22	20240828	N	227100	500	78 억	61248	N	N	N	00	N
27	20241028	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1129	39	2	3.58	520028911	450499	136.19	1147	1190	1115	1417	763	1090	1154.46	0.39	63951	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	177	-0.44	1.10	12	2.87	-2570.00	1030.00	4600	20231228	-75.46	482	20240828	134.23	3975	-71.60	20240105	482	134.23	20240828	4600	-75.46	20231228	482	134.23	20240828	N	227100	500	78 억	61248	N	N	N	00	N
28	20241028	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1177	87	2	7.98	413720954	357416	108.05	1147	1190	1115	1417	763	1090	1157.70	0.39	57254	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	185	-0.46	1.14	12	2.28	-2570.00	1030.00	4600	20231228	-74.41	482	20240828	144.19	3975	-70.39	20240105	482	144.19	20240828	4600	-74.41	20231228	482	144.19	20240828	N	227100	500	78 억	61248	N	N	N	00	N
29	20241028	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	68	2	6.24	314559028	272649	82.42	1147	1187	1115	1417	763	1090	1153.92	0.39	37111	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	182	-0.45	1.12	12	1.74	-2570.00	1030.00	4600	20231228	-74.83	482	20240828	140.25	3975	-70.87	20240105	482	140.25	20240828	4600	-74.83	20231228	482	140.25	20240828	N	227100	500	78 억	61248	N	N	N	00	N
30	20241028	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1172	82	2	7.52	262120456	227538	68.78	1147	1187	1115	1417	763	1090	1152.22	0.39	41217	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	184	-0.46	1.14	12	1.45	-2570.00	1030.00	4600	20231228	-74.52	482	20240828	143.15	3975	-70.52	20240105	482	143.15	20240828	4600	-74.52	20231228	482	143.15	20240828	N	227100	500	78 억	61248	N	N	N	00	N
31	20241028	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	60	2	5.50	182542844	158821	48.01	1147	1187	1115	1417	763	1090	1149.69	0.39	5333	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	180	-0.45	1.12	12	1.01	-2570.00	1030.00	4600	20231228	-75.00	482	20240828	138.59	3975	-71.07	20240105	482	138.59	20240828	4600	-75.00	20231228	482	138.59	20240828	N	227100	500	78 억	61248	N	N	N	00	N
32	20241028	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1116	26	2	2.39	27504797	24598	7.44	1147	1149	1115	1417	763	1090	1119.21	0.39	-6245	1174	1131	1101	1058	1028	1117	1044	78	327	500	740	1	1	15680614	175	-0.43	1.08	12	0.16	-2570.00	1030.00	4600	20231228	-75.74	482	20240828	131.54	3975	-71.92	20240105	482	131.54	20240828	4600	-75.74	20231228	482	131.54	20240828	N	227100	500	78 억	61248	N	N	N	00	N
33	20241025	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1090	-33	5	-2.94	358199963	324818	84.12	1123	1144	1071	1459	787	1123	1102.81	0.16	36300	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	171	-0.42	1.06	12	2.07	-2570.00	1030.00	4600	20231228	-76.30	482	20240828	126.14	3975	-72.58	20240105	482	126.14	20240828	4600	-76.30	20231228	482	126.14	20240828	N	227100	500	78 억	24909	N	N	N	00	N
34	20241025	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1098	-25	5	-2.23	323624565	293111	75.91	1123	1144	1071	1459	787	1123	1104.09	0.16	36942	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	172	-0.43	1.07	12	1.87	-2570.00	1030.00	4600	20231228	-76.13	482	20240828	127.80	3975	-72.38	20240105	482	127.80	20240828	4600	-76.13	20231228	482	127.80	20240828	N	227100	500	78 억	24909	N	N	N	00	N
35	20241025	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1108	-15	5	-1.34	261504002	236386	61.22	1123	1144	1071	1459	787	1123	1106.24	0.16	33048	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	174	-0.43	1.08	12	1.51	-2570.00	1030.00	4600	20231228	-75.91	482	20240828	129.88	3975	-72.13	20240105	482	129.88	20240828	4600	-75.91	20231228	482	129.88	20240828	N	227100	500	78 억	24909	N	N	N	00	N
36	20241025	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1128	5	2	0.45	226986874	205321	53.17	1123	1144	1071	1459	787	1123	1105.51	0.16	33726	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	177	-0.44	1.10	12	1.31	-2570.00	1030.00	4600	20231228	-75.48	482	20240828	134.02	3975	-71.62	20240105	482	134.02	20240828	4600	-75.48	20231228	482	134.02	20240828	N	227100	500	78 억	24909	N	N	N	00	N
37	20241025	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1113	-10	5	-0.89	195632957	177411	45.95	1123	1129	1071	1459	787	1123	1102.69	0.16	27461	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	175	-0.43	1.08	12	1.13	-2570.00	1030.00	4600	20231228	-75.80	482	20240828	130.91	3975	-72.00	20240105	482	130.91	20240828	4600	-75.80	20231228	482	130.91	20240828	N	227100	500	78 억	24909	N	N	N	00	N
38	20241025	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1119	-4	5	-0.36	182938122	166083	43.01	1123	1129	1071	1459	787	1123	1101.46	0.16	25897	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	175	-0.44	1.09	12	1.06	-2570.00	1030.00	4600	20231228	-75.67	482	20240828	132.16	3975	-71.85	20240105	482	132.16	20240828	4600	-75.67	20231228	482	132.16	20240828	N	227100	500	78 억	24909	N	N	N	00	N
39	20241025	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1122	-1	5	-0.09	132354243	120827	31.29	1123	1124	1071	1459	787	1123	1095.36	0.16	21891	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	176	-0.44	1.09	12	0.77	-2570.00	1030.00	4600	20231228	-75.61	482	20240828	132.78	3975	-71.77	20240105	482	132.78	20240828	4600	-75.61	20231228	482	132.78	20240828	N	227100	500	78 억	24909	N	N	N	00	N
40	20241025	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1082	-41	5	-3.65	30396589	27633	7.16	1123	1123	1072	1459	787	1123	1099.84	0.16	3501	1238	1180	1139	1081	1040	1160	1061	78	336	500	760	1	1	15680614	170	-0.42	1.05	12	0.18	-2570.00	1030.00	4600	20231228	-76.48	482	20240828	124.48	3975	-72.78	20240105	482	124.48	20240828	4600	-76.48	20231228	482	124.48	20240828	N	227100	500	78 억	24909	N	N	N	00	N
41	20241024	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1123	-43	5	-3.69	431081705	386108	100.52	1166	1197	1098	1515	817	1166	1116.43	0.15	2914	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	176	-0.44	1.09	12	2.46	-2570.00	1030.00	4600	20231228	-75.59	482	20240828	132.99	3975	-71.75	20240105	482	132.99	20240828	4600	-75.59	20231228	482	132.99	20240828	N	227100	500	78 억	23701	N	N	N	00	N
42	20241024	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	-46	5	-3.95	410670044	367867	95.77	1166	1197	1098	1515	817	1166	1116.33	0.15	4973	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	176	-0.44	1.09	12	2.35	-2570.00	1030.00	4600	20231228	-75.65	482	20240828	132.37	3975	-71.82	20240105	482	132.37	20240828	4600	-75.65	20231228	482	132.37	20240828	N	227100	500	78 억	23701	N	N	N	00	N
43	20241024	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1104	-62	5	-5.32	350038635	313221	81.54	1166	1197	1098	1515	817	1166	1117.52	0.15	3536	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	173	-0.43	1.07	12	2.00	-2570.00	1030.00	4600	20231228	-76.00	482	20240828	129.05	3975	-72.23	20240105	482	129.05	20240828	4600	-76.00	20231228	482	129.05	20240828	N	227100	500	78 억	23701	N	N	N	00	N
44	20241024	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	-55	5	-4.72	314340234	280847	73.11	1166	1197	1098	1515	817	1166	1119.23	0.15	2443	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	174	-0.43	1.08	12	1.79	-2570.00	1030.00	4600	20231228	-75.85	482	20240828	130.50	3975	-72.05	20240105	482	130.50	20240828	4600	-75.85	20231228	482	130.50	20240828	N	227100	500	78 억	23701	N	N	N	00	N
45	20241024	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1103	-63	5	-5.40	289007263	257945	67.15	1166	1197	1099	1515	817	1166	1120.39	0.15	5476	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	173	-0.43	1.07	12	1.64	-2570.00	1030.00	4600	20231228	-76.02	482	20240828	128.84	3975	-72.25	20240105	482	128.84	20240828	4600	-76.02	20231228	482	128.84	20240828	N	227100	500	78 억	23701	N	N	N	00	N
46	20241024	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1112	-54	5	-4.63	252103129	224544	58.46	1166	1197	1099	1515	817	1166	1122.70	0.15	3354	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	174	-0.43	1.08	12	1.43	-2570.00	1030.00	4600	20231228	-75.83	482	20240828	130.71	3975	-72.03	20240105	482	130.71	20240828	4600	-75.83	20231228	482	130.71	20240828	N	227100	500	78 억	23701	N	N	N	00	N
47	20241024	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1116	-50	5	-4.29	135635230	119745	31.17	1166	1197	1110	1515	817	1166	1132.65	0.15	6274	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	175	-0.43	1.08	12	0.76	-2570.00	1030.00	4600	20231228	-75.74	482	20240828	131.54	3975	-71.92	20240105	482	131.54	20240828	4600	-75.74	20231228	482	131.54	20240828	N	227100	500	78 억	23701	N	N	N	00	N
48	20241024	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1141	-25	5	-2.14	38801176	33899	8.82	1166	1197	1127	1515	817	1166	1144.49	0.15	12323	1286	1226	1196	1136	1106	1211	1121	78	349	500	790	1	1	15680614	179	-0.44	1.11	12	0.22	-2570.00	1030.00	4600	20231228	-75.20	482	20240828	136.72	3975	-71.30	20240105	482	136.72	20240828	4600	-75.20	20231228	482	136.72	20240828	N	227100	500	78 억	23701	N	N	N	00	N
49	20241023	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1166	-43	5	-3.56	449927710	376175	53.56	1256	1256	1166	1571	847	1209	1195.99	0.28	-19980	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	183	-0.45	1.13	12	2.40	-2570.00	1030.00	4600	20231228	-74.65	482	20240828	141.91	3975	-70.67	20240105	482	141.91	20240828	4600	-74.65	20231228	482	141.91	20240828	N	227100	500	78 억	43778	N	N	N	00	N
50	20241023	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1181	-28	5	-2.32	425732614	355513	50.62	1256	1256	1168	1571	847	1209	1197.43	0.28	-20353	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	185	-0.46	1.15	12	2.27	-2570.00	1030.00	4600	20231228	-74.33	482	20240828	145.02	3975	-70.29	20240105	482	145.02	20240828	4600	-74.33	20231228	482	145.02	20240828	N	227100	500	78 억	43778	N	N	N	00	N
51	20241023	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1190	-19	5	-1.57	388172062	323826	46.10	1256	1256	1168	1571	847	1209	1198.63	0.28	-14950	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	187	-0.46	1.16	12	2.07	-2570.00	1030.00	4600	20231228	-74.13	482	20240828	146.89	3975	-70.06	20240105	482	146.89	20240828	4600	-74.13	20231228	482	146.89	20240828	N	227100	500	78 억	43778	N	N	N	00	N
52	20241023	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1173	-36	5	-2.98	345032748	287376	40.91	1256	1256	1168	1571	847	1209	1200.56	0.28	-15148	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	184	-0.46	1.14	12	1.83	-2570.00	1030.00	4600	20231228	-74.50	482	20240828	143.36	3975	-70.49	20240105	482	143.36	20240828	4600	-74.50	20231228	482	143.36	20240828	N	227100	500	78 억	43778	N	N	N	00	N
53	20241023	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1169	-40	5	-3.31	299294224	248464	35.37	1256	1256	1168	1571	847	1209	1204.53	0.28	-21427	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	183	-0.45	1.13	12	1.58	-2570.00	1030.00	4600	20231228	-74.59	482	20240828	142.53	3975	-70.59	20240105	482	142.53	20240828	4600	-74.59	20231228	482	142.53	20240828	N	227100	500	78 억	43778	N	N	N	00	N
54	20241023	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1169	-40	5	-3.31	258683754	213872	30.45	1256	1256	1168	1571	847	1209	1209.53	0.28	-24496	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	183	-0.45	1.13	12	1.36	-2570.00	1030.00	4600	20231228	-74.59	482	20240828	142.53	3975	-70.59	20240105	482	142.53	20240828	4600	-74.59	20231228	482	142.53	20240828	N	227100	500	78 억	43778	N	N	N	00	N
55	20241023	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1204	-5	5	-0.41	201126236	165301	23.53	1256	1256	1197	1571	847	1209	1216.85	0.28	-19066	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	189	-0.47	1.17	12	1.05	-2570.00	1030.00	4600	20231228	-73.83	482	20240828	149.79	3975	-69.71	20240105	482	149.79	20240828	4600	-73.83	20231228	482	149.79	20240828	N	227100	500	78 억	43778	N	N	N	00	N
56	20241023	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1216	7	2	0.58	97159179	78984	11.25	1256	1256	1210	1571	847	1209	1230.80	0.28	-12464	1309	1258	1219	1168	1129	1284	1194	78	362	500	820	1	1	15680614	191	-0.47	1.18	12	0.50	-2570.00	1030.00	4600	20231228	-73.57	482	20240828	152.28	3975	-69.41	20240105	482	152.28	20240828	4600	-73.57	20231228	482	152.28	20240828	N	227100	500	78 억	43778	N	N	N	00	N
57	20241022	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1209	9	2	0.75	831048705	689288	42.69	1180	1270	1180	1560	840	1200	1205.66	0.38	-15554	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	190	-0.47	1.17	12	4.40	-2570.00	1030.00	4600	20231228	-73.72	482	20240828	150.83	3975	-69.58	20240105	482	150.83	20240828	4600	-73.72	20231228	482	150.83	20240828	N	227100	500	78 억	59435	N	N	N	00	N
58	20241022	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1202	2	2	0.17	778694952	646012	40.01	1180	1270	1180	1560	840	1200	1205.40	0.38	-18702	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	188	-0.47	1.17	12	4.12	-2570.00	1030.00	4600	20231228	-73.87	482	20240828	149.38	3975	-69.76	20240105	482	149.38	20240828	4600	-73.87	20231228	482	149.38	20240828	N	227100	500	78 억	59435	N	N	N	00	N
59	20241022	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1193	-7	5	-0.58	672414245	556841	34.48	1180	1270	1180	1560	840	1200	1207.57	0.38	-23992	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	187	-0.46	1.16	12	3.55	-2570.00	1030.00	4600	20231228	-74.07	482	20240828	147.51	3975	-69.99	20240105	482	147.51	20240828	4600	-74.07	20231228	482	147.51	20240828	N	227100	500	78 억	59435	N	N	N	00	N
60	20241022	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1200	0	3	0.00	586320821	484681	30.02	1180	1270	1180	1560	840	1200	1209.73	0.38	-20357	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	188	-0.47	1.17	12	3.09	-2570.00	1030.00	4600	20231228	-73.91	482	20240828	148.96	3975	-69.81	20240105	482	148.96	20240828	4600	-73.91	20231228	482	148.96	20240828	N	227100	500	78 억	59435	N	N	N	00	N
61	20241022	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1195	-5	5	-0.42	539635510	445780	27.61	1180	1270	1180	1560	840	1200	1210.57	0.38	-17892	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	187	-0.46	1.16	12	2.84	-2570.00	1030.00	4600	20231228	-74.02	482	20240828	147.93	3975	-69.94	20240105	482	147.93	20240828	4600	-74.02	20231228	482	147.93	20240828	N	227100	500	78 억	59435	N	N	N	00	N
62	20241022	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1196	-4	5	-0.33	470441117	387844	24.02	1180	1270	1180	1560	840	1200	1213.00	0.38	-24237	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	188	-0.47	1.16	12	2.47	-2570.00	1030.00	4600	20231228	-74.00	482	20240828	148.13	3975	-69.91	20240105	482	148.13	20240828	4600	-74.00	20231228	482	148.13	20240828	N	227100	500	78 억	59435	N	N	N	00	N
63	20241022	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1211	11	2	0.92	384937288	316640	19.61	1180	1270	1180	1560	840	1200	1215.75	0.38	-24873	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	190	-0.47	1.18	12	2.02	-2570.00	1030.00	4600	20231228	-73.67	482	20240828	151.24	3975	-69.53	20240105	482	151.24	20240828	4600	-73.67	20231228	482	151.24	20240828	N	227100	500	78 억	59435	N	N	N	00	N
64	20241022	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1213	13	2	1.08	190575897	155691	9.64	1180	1270	1180	1560	840	1200	1224.23	0.38	-27000	1373	1286	1193	1106	1013	1330	1150	78	360	500	810	1	1	15680614	190	-0.47	1.18	12	0.99	-2570.00	1030.00	4600	20231228	-73.63	482	20240828	151.66	3975	-69.48	20240105	482	151.66	20240828	4600	-73.63	20231228	482	151.66	20240828	N	227100	500	78 억	59435	N	N	N	00	N
65	20241021	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1200	16	2	1.35	1891853946	1598322	41.35	1111	1280	1100	1539	829	1184	1183.69	0.20	28533	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	188	-0.47	1.17	12	10.19	-2570.00	1030.00	4600	20231228	-73.91	482	20240828	148.96	3975	-69.81	20240105	482	148.96	20240828	4600	-73.91	20231228	482	148.96	20240828	N	227100	500	78 억	31015	N	N	N	00	N
66	20241021	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1231	47	2	3.97	1772098567	1500350	38.82	1111	1280	1100	1539	829	1184	1181.12	0.20	25629	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	193	-0.48	1.20	12	9.57	-2570.00	1030.00	4600	20231228	-73.24	482	20240828	155.39	3975	-69.03	20240105	482	155.39	20240828	4600	-73.24	20231228	482	155.39	20240828	N	227100	500	78 억	31015	N	N	N	00	N
67	20241021	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1186	2	2	0.17	1100430486	951036	24.60	1111	1220	1100	1539	829	1184	1157.09	0.20	22581	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	186	-0.46	1.15	12	6.07	-2570.00	1030.00	4600	20231228	-74.22	482	20240828	146.06	3975	-70.16	20240105	482	146.06	20240828	4600	-74.22	20231228	482	146.06	20240828	N	227100	500	78 억	31015	N	N	N	00	N
68	20241021	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1171	-13	5	-1.10	1025451914	887201	22.95	1111	1220	1100	1539	829	1184	1155.83	0.20	21326	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	184	-0.46	1.14	12	5.66	-2570.00	1030.00	4600	20231228	-74.54	482	20240828	142.95	3975	-70.54	20240105	482	142.95	20240828	4600	-74.54	20231228	482	142.95	20240828	N	227100	500	78 억	31015	N	N	N	00	N
69	20241021	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1196	12	2	1.01	916444206	795396	20.58	1111	1220	1100	1539	829	1184	1152.19	0.20	28537	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	188	-0.47	1.16	12	5.07	-2570.00	1030.00	4600	20231228	-74.00	482	20240828	148.13	3975	-69.91	20240105	482	148.13	20240828	4600	-74.00	20231228	482	148.13	20240828	N	227100	500	78 억	31015	N	N	N	00	N
70	20241021	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1186	2	2	0.17	729566833	637915	16.50	1111	1220	1100	1539	829	1184	1143.67	0.20	17280	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	186	-0.46	1.15	12	4.07	-2570.00	1030.00	4600	20231228	-74.22	482	20240828	146.06	3975	-70.16	20240105	482	146.06	20240828	4600	-74.22	20231228	482	146.06	20240828	N	227100	500	78 억	31015	N	N	N	00	N
71	20241021	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1140	-44	5	-3.72	463274262	409927	10.61	1111	1161	1100	1539	829	1184	1130.14	0.20	64632	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	179	-0.44	1.11	12	2.61	-2570.00	1030.00	4600	20231228	-75.22	482	20240828	136.51	3975	-71.32	20240105	482	136.51	20240828	4600	-75.22	20231228	482	136.51	20240828	N	227100	500	78 억	31015	N	N	N	00	N
72	20241021	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1126	-58	5	-4.90	219891468	195496	5.06	1111	1161	1100	1539	829	1184	1124.79	0.20	49443	1521	1352	1233	1064	945	1293	1005	78	355	500	800	1	1	15680614	177	-0.44	1.09	12	1.25	-2570.00	1030.00	4600	20231228	-75.52	482	20240828	133.61	3975	-71.67	20240105	482	133.61	20240828	4600	-75.52	20231228	482	133.61	20240828	N	227100	500	78 억	31015	N	N	N	00	N
73	20241018	161014	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1184	-38	5	-3.11	4804174128	3764935	728.58	1269	1402	1114	1588	856	1222	1276.04	0.48	-43687	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	186	-0.46	1.15	12	24.01	-2570.00	1030.00	4600	20231228	-74.26	482	20240828	145.64	3975	-70.21	20240105	482	145.64	20240828	4600	-74.26	20231228	482	145.64	20240828	N	227100	500	78 억	74510	N	N	N	01	N
74	20241018	151038	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1185	-37	5	-3.03	4721561073	3695258	715.10	1269	1402	1114	1588	856	1222	1277.74	0.48	-50304	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	186	-0.46	1.15	12	23.57	-2570.00	1030.00	4600	20231228	-74.24	482	20240828	145.85	3975	-70.19	20240105	482	145.85	20240828	4600	-74.24	20231228	482	145.85	20240828	N	227100	500	78 억	74510	N	N	N	01	N
75	20241018	141039	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1262	40	2	3.27	4070847772	3159780	611.47	1269	1402	1114	1588	856	1222	1288.33	0.48	-69496	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	198	-0.49	1.23	12	20.15	-2570.00	1030.00	4600	20231228	-72.57	482	20240828	161.83	3975	-68.25	20240105	482	161.83	20240828	4600	-72.57	20231228	482	161.83	20240828	N	227100	500	78 억	74510	Y	N	N	01	N
76	20241018	131026	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1122	-100	5	-8.18	765762331	662504	128.21	1269	1269	1114	1588	856	1222	1155.85	0.48	-49474	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	176	-0.44	1.09	12	4.22	-2570.00	1030.00	4600	20231228	-75.61	482	20240828	132.78	3975	-71.77	20240105	482	132.78	20240828	4600	-75.61	20231228	482	132.78	20240828	N	227100	500	78 억	74510	N	N	N	01	N
77	20241018	121037	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1133	-89	5	-7.28	685228818	591287	114.42	1269	1269	1114	1588	856	1222	1158.87	0.48	-43776	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	178	-0.44	1.10	12	3.77	-2570.00	1030.00	4600	20231228	-75.37	482	20240828	135.06	3975	-71.50	20240105	482	135.06	20240828	4600	-75.37	20231228	482	135.06	20240828	N	227100	500	78 억	74510	N	N	N	01	N
78	20241018	111034	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1132	-90	5	-7.36	574630408	493154	95.43	1269	1269	1125	1588	856	1222	1165.20	0.48	-23558	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	178	-0.44	1.10	12	3.14	-2570.00	1030.00	4600	20231228	-75.39	482	20240828	134.85	3975	-71.52	20240105	482	134.85	20240828	4600	-75.39	20231228	482	134.85	20240828	N	227100	500	78 억	74510	N	N	N	01	N
79	20241018	101020	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-75	5	-6.14	391839376	332933	64.43	1269	1269	1143	1588	856	1222	1176.92	0.48	-14971	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	180	-0.45	1.11	12	2.12	-2570.00	1030.00	4600	20231228	-75.07	482	20240828	137.97	3975	-71.14	20240105	482	137.97	20240828	4600	-75.07	20231228	482	137.97	20240828	N	227100	500	78 억	74510	N	N	N	01	N
80	20241018	091020	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1190	-32	5	-2.62	98611844	81184	15.71	1269	1269	1154	1588	856	1222	1214.66	0.48	-11479	1311	1266	1233	1188	1155	1250	1172	78	366	500	830	1	1	15680614	187	-0.46	1.16	12	0.52	-2570.00	1030.00	4600	20231228	-74.13	482	20240828	146.89	3975	-70.06	20240105	482	146.89	20240828	4600	-74.13	20231228	482	146.89	20240828	N	227100	500	78 억	74510	N	N	N	01	N
81	20241017	161018	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1222	-37	5	-2.94	620312607	507821	79.05	1249	1278	1200	1636	882	1259	1221.52	0.24	36806	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	192	-0.48	1.19	12	3.24	-2570.00	1030.00	4600	20231228	-73.43	482	20240828	153.53	3975	-69.26	20240105	482	153.53	20240828	4600	-73.43	20231228	482	153.53	20240828	N	227100	500	78 억	37591	N	N	N	02	N
82	20241017	151021	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1218	-41	5	-3.26	598544091	489937	76.26	1249	1278	1200	1636	882	1259	1221.68	0.24	38384	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	191	-0.47	1.18	12	3.12	-2570.00	1030.00	4600	20231228	-73.52	482	20240828	152.70	3975	-69.36	20240105	482	152.70	20240828	4600	-73.52	20231228	482	152.70	20240828	N	227100	500	78 억	37591	N	N	N	02	N
83	20241017	141024	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1213	-46	5	-3.65	478475665	391197	60.89	1249	1278	1200	1636	882	1259	1223.11	0.24	12179	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	190	-0.47	1.18	12	2.49	-2570.00	1030.00	4600	20231228	-73.63	482	20240828	151.66	3975	-69.48	20240105	482	151.66	20240828	4600	-73.63	20231228	482	151.66	20240828	N	227100	500	78 억	37591	N	N	N	02	N
84	20241017	131019	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1220	-39	5	-3.10	427545022	349443	54.39	1249	1278	1200	1636	882	1259	1223.50	0.24	17384	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	191	-0.47	1.18	12	2.23	-2570.00	1030.00	4600	20231228	-73.48	482	20240828	153.11	3975	-69.31	20240105	482	153.11	20240828	4600	-73.48	20231228	482	153.11	20240828	N	227100	500	78 억	37591	N	N	N	02	N
85	20241017	121024	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1219	-40	5	-3.18	363204481	297095	46.24	1249	1278	1200	1636	882	1259	1222.52	0.24	21159	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	191	-0.47	1.18	12	1.89	-2570.00	1030.00	4600	20231228	-73.50	482	20240828	152.90	3975	-69.33	20240105	482	152.90	20240828	4600	-73.50	20231228	482	152.90	20240828	N	227100	500	78 억	37591	N	N	N	02	N
86	20241017	111022	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1217	-42	5	-3.34	301294728	246022	38.29	1249	1278	1200	1636	882	1259	1224.67	0.24	16371	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	191	-0.47	1.18	12	1.57	-2570.00	1030.00	4600	20231228	-73.54	482	20240828	152.49	3975	-69.38	20240105	482	152.49	20240828	4600	-73.54	20231228	482	152.49	20240828	N	227100	500	78 억	37591	N	N	N	02	N
87	20241017	101019	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1218	-41	5	-3.26	261723250	213559	33.24	1249	1278	1200	1636	882	1259	1225.53	0.24	15193	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	191	-0.47	1.18	12	1.36	-2570.00	1030.00	4600	20231228	-73.52	482	20240828	152.70	3975	-69.36	20240105	482	152.70	20240828	4600	-73.52	20231228	482	152.70	20240828	N	227100	500	78 억	37591	N	N	N	02	N
88	20241017	091013	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1241	-18	5	-1.43	67855284	54349	8.46	1249	1278	1241	1636	882	1259	1248.51	0.24	-14367	1361	1310	1268	1217	1175	1289	1196	78	377	500	0	1	1	15680614	195	-0.48	1.20	12	0.35	-2570.00	1030.00	4600	20231228	-73.02	482	20240828	157.47	3975	-68.78	20240105	482	157.47	20240828	4600	-73.02	20231228	482	157.47	20240828	N	227100	500	78 억	37591	N	N	N	02	N
89	20241016	161009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1259	-41	5	-3.15	798210678	634113	29.03	1306	1319	1226	1690	910	1300	1258.78	0.37	-22512	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	197	-0.49	1.22	12	4.04	-2570.00	1030.00	4600	20231228	-72.63	482	20240828	161.20	3975	-68.33	20240105	482	161.20	20240828	4600	-72.63	20231228	482	161.20	20240828	N	227100	500	78 억	57563	N	N	N	02	N
90	20241016	151015	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1260	-40	5	-3.08	771136755	612576	28.04	1306	1319	1226	1690	910	1300	1258.84	0.37	-18201	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	198	-0.49	1.22	12	3.91	-2570.00	1030.00	4600	20231228	-72.61	482	20240828	161.41	3975	-68.30	20240105	482	161.41	20240828	4600	-72.61	20231228	482	161.41	20240828	N	227100	500	78 억	57563	N	N	N	02	N
91	20241016	141016	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1229	-71	5	-5.46	662158285	526037	24.08	1306	1319	1226	1690	910	1300	1258.77	0.37	-3092	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	193	-0.48	1.19	12	3.35	-2570.00	1030.00	4600	20231228	-73.28	482	20240828	154.98	3975	-69.08	20240105	482	154.98	20240828	4600	-73.28	20231228	482	154.98	20240828	N	227100	500	78 억	57563	N	N	N	02	N
92	20241016	131011	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1241	-59	5	-4.54	572234356	453169	20.75	1306	1319	1232	1690	910	1300	1262.74	0.37	-958	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	195	-0.48	1.20	12	2.89	-2570.00	1030.00	4600	20231228	-73.02	482	20240828	157.47	3975	-68.78	20240105	482	157.47	20240828	4600	-73.02	20231228	482	157.47	20240828	N	227100	500	78 억	57563	N	N	N	02	N
93	20241016	121011	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1245	-55	5	-4.23	524862780	414985	19.00	1306	1319	1232	1690	910	1300	1264.78	0.37	-14556	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	195	-0.48	1.21	12	2.65	-2570.00	1030.00	4600	20231228	-72.93	482	20240828	158.30	3975	-68.68	20240105	482	158.30	20240828	4600	-72.93	20231228	482	158.30	20240828	N	227100	500	78 억	57563	N	N	N	02	N
94	20241016	111009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1253	-47	5	-3.62	467586310	368962	16.89	1306	1319	1234	1690	910	1300	1267.30	0.37	-21727	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	196	-0.49	1.22	12	2.35	-2570.00	1030.00	4600	20231228	-72.76	482	20240828	159.96	3975	-68.48	20240105	482	159.96	20240828	4600	-72.76	20231228	482	159.96	20240828	N	227100	500	78 억	57563	N	N	N	02	N
95	20241016	101009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-25	5	-1.92	303443307	238533	10.92	1306	1319	1259	1690	910	1300	1272.12	0.37	-3865	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	200	-0.50	1.24	12	1.52	-2570.00	1030.00	4600	20231228	-72.28	482	20240828	164.52	3975	-67.92	20240105	482	164.52	20240828	4600	-72.28	20231228	482	164.52	20240828	N	227100	500	78 억	57563	N	N	N	02	N
96	20241016	091012	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1263	-37	5	-2.85	87269824	68221	3.12	1306	1319	1262	1690	910	1300	1279.22	0.37	-7003	1546	1422	1361	1237	1176	1392	1207	78	390	500	0	1	1	15680614	198	-0.49	1.23	12	0.44	-2570.00	1030.00	4600	20231228	-72.54	482	20240828	162.03	3975	-68.23	20240105	482	162.03	20240828	4600	-72.54	20231228	482	162.03	20240828	N	227100	500	78 억	57563	N	N	N	02	N
97	20241015	161005	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	-78	5	-5.66	2922243051	2159450	33.66	1449	1485	1300	1791	965	1378	1353.24	0.93	-144394	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	204	-0.51	1.26	12	13.77	-2570.00	1030.00	4600	20231228	-71.74	482	20240828	169.71	3975	-67.30	20240105	482	169.71	20240828	4600	-71.74	20231228	482	169.71	20240828	N	227100	500	78 억	146072	N	N	N	02	N
98	20241015	151013	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1304	-74	5	-5.37	2798387049	2064301	32.18	1449	1485	1303	1791	965	1378	1355.61	0.93	-138618	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	204	-0.51	1.27	12	13.16	-2570.00	1030.00	4600	20231228	-71.65	482	20240828	170.54	3975	-67.19	20240105	482	170.54	20240828	4600	-71.65	20231228	482	170.54	20240828	N	227100	500	78 억	146072	N	N	N	02	N
99	20241015	141013	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1311	-67	5	-4.86	2595345833	1909611	29.77	1449	1485	1306	1791	965	1378	1359.10	0.93	-136310	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	206	-0.51	1.27	12	12.18	-2570.00	1030.00	4600	20231228	-71.50	482	20240828	171.99	3975	-67.02	20240105	482	171.99	20240828	4600	-71.50	20231228	482	171.99	20240828	N	227100	500	78 억	146072	N	N	N	02	N
100	20241015	131010	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1310	-68	5	-4.93	2487744493	1827518	28.49	1449	1485	1310	1791	965	1378	1361.27	0.93	-132891	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	205	-0.51	1.27	12	11.65	-2570.00	1030.00	4600	20231228	-71.52	482	20240828	171.78	3975	-67.04	20240105	482	171.78	20240828	4600	-71.52	20231228	482	171.78	20240828	N	227100	500	78 억	146072	N	N	N	02	N
101	20241015	121011	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1322	-56	5	-4.06	2306563144	1690099	26.35	1449	1485	1310	1791	965	1378	1364.75	0.93	-134469	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	207	-0.51	1.28	12	10.78	-2570.00	1030.00	4600	20231228	-71.26	482	20240828	174.27	3975	-66.74	20240105	482	174.27	20240828	4600	-71.26	20231228	482	174.27	20240828	N	227100	500	78 억	146072	N	N	N	02	N
102	20241015	111017	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1334	-44	5	-3.19	2144961795	1568113	24.44	1449	1485	1310	1791	965	1378	1367.86	0.93	-139884	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	209	-0.52	1.30	12	10.00	-2570.00	1030.00	4600	20231228	-71.00	482	20240828	176.76	3975	-66.44	20240105	482	176.76	20240828	4600	-71.00	20231228	482	176.76	20240828	N	227100	500	78 억	146072	N	N	N	02	N
103	20241015	101014	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1353	-25	5	-1.81	1563371528	1136232	17.71	1449	1485	1313	1791	965	1378	1375.93	0.93	-81186	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	212	-0.53	1.31	12	7.25	-2570.00	1030.00	4600	20231228	-70.59	482	20240828	180.71	3975	-65.96	20240105	482	180.71	20240828	4600	-70.59	20231228	482	180.71	20240828	N	227100	500	78 억	146072	N	N	N	02	N
104	20241015	091009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1372	-6	5	-0.44	861260941	613528	9.56	1449	1485	1363	1791	965	1378	1403.78	0.93	-102922	1609	1493	1334	1218	1059	1551	1276	78	413	500	0	1	1	15680614	215	-0.53	1.33	12	3.91	-2570.00	1030.00	4600	20231228	-70.17	482	20240828	184.65	3975	-65.48	20240105	482	184.65	20240828	4600	-70.17	20231228	482	184.65	20240828	N	227100	500	78 억	146072	N	N	N	02	N
105	20241014	160946	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1378	151	2	12.31	8470093126	6257075	286.80	1227	1450	1175	1595	859	1227	1353.70	0.29	159723	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	216	-0.54	1.34	12	39.90	-2570.00	1030.00	4600	20231228	-70.04	482	20240828	185.89	3975	-65.33	20240105	482	185.89	20240828	4600	-70.04	20231228	482	185.89	20240828	N	227100	500	78 억	44904	N	N	N	02	N
106	20241014	150958	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1377	150	2	12.22	8191805550	6056492	277.61	1227	1450	1175	1595	859	1227	1352.59	0.29	178564	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	216	-0.54	1.34	12	38.62	-2570.00	1030.00	4600	20231228	-70.07	482	20240828	185.68	3975	-65.36	20240105	482	185.68	20240828	4600	-70.07	20231228	482	185.68	20240828	N	227100	500	78 억	44904	N	N	N	02	N
107	20241014	140957	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	163	2	13.28	6127352523	4587061	210.25	1227	1429	1175	1595	859	1227	1335.82	0.29	120793	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	218	-0.54	1.35	12	29.25	-2570.00	1030.00	4600	20231228	-69.78	482	20240828	188.38	3975	-65.03	20240105	482	188.38	20240828	4600	-69.78	20231228	482	188.38	20240828	N	227100	500	78 억	44904	N	N	N	02	N
108	20241014	130955	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1326	99	2	8.07	4835556795	3638911	166.80	1227	1429	1175	1595	859	1227	1328.88	0.29	-18778	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	208	-0.52	1.29	12	23.21	-2570.00	1030.00	4600	20231228	-71.17	482	20240828	175.10	3975	-66.64	20240105	482	175.10	20240828	4600	-71.17	20231228	482	175.10	20240828	N	227100	500	78 억	44904	N	N	N	02	N
109	20241014	120948	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	140	2	11.41	1602970008	1253667	57.46	1227	1378	1175	1595	859	1227	1278.68	0.29	91233	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	214	-0.53	1.33	12	8.00	-2570.00	1030.00	4600	20231228	-70.28	482	20240828	183.61	3975	-65.61	20240105	482	183.61	20240828	4600	-70.28	20231228	482	183.61	20240828	N	227100	500	78 억	44904	N	N	N	02	N
110	20241014	110946	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1230	3	2	0.24	609275855	494440	22.66	1227	1280	1175	1595	859	1227	1232.27	0.29	20187	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	193	-0.48	1.19	12	3.15	-2570.00	1030.00	4600	20231228	-73.26	482	20240828	155.19	3975	-69.06	20240105	482	155.19	20240828	4600	-73.26	20231228	482	155.19	20240828	N	227100	500	78 억	44904	N	N	N	02	N
111	20241014	100948	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1230	3	2	0.24	487080490	394628	18.09	1227	1280	1175	1595	859	1227	1234.30	0.29	3342	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	193	-0.48	1.19	12	2.52	-2570.00	1030.00	4600	20231228	-73.26	482	20240828	155.19	3975	-69.06	20240105	482	155.19	20240828	4600	-73.26	20231228	482	155.19	20240828	N	227100	500	78 억	44904	N	N	N	02	N
112	20241014	090952	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1200	-27	5	-2.20	135441630	110971	5.09	1227	1255	1192	1595	859	1227	1220.44	0.29	-2230	1419	1322	1258	1161	1097	1371	1210	78	368	500	0	1	1	15680614	188	-0.47	1.17	12	0.71	-2570.00	1030.00	4600	20231228	-73.91	482	20240828	148.96	3975	-69.81	20240105	482	148.96	20240828	4600	-73.91	20231228	482	148.96	20240828	N	227100	500	78 억	44904	N	N	N	02	N
113	20241011	160933	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1227	-51	5	-3.99	2730496475	2172015	70.11	1200	1355	1194	1661	895	1278	1257.14	0.26	4627	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	192	-0.48	1.19	12	13.85	-2570.00	1030.00	4600	20231228	-73.33	482	20240828	154.56	3975	-69.13	20240105	482	154.56	20240828	4600	-73.33	20231228	482	154.56	20240828	N	227100	500	78 억	40334	N	N	N	02	N
114	20241011	150947	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1226	-52	5	-4.07	2657414556	2112393	68.18	1200	1355	1194	1661	895	1278	1258.00	0.26	10704	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	192	-0.48	1.19	12	13.47	-2570.00	1030.00	4600	20231228	-73.35	482	20240828	154.36	3975	-69.16	20240105	482	154.36	20240828	4600	-73.35	20231228	482	154.36	20240828	N	227100	500	78 억	40334	N	N	N	02	N
115	20241011	140949	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1238	-40	5	-3.13	2473283507	1962019	63.33	1200	1355	1194	1661	895	1278	1260.57	0.26	-9078	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	194	-0.48	1.20	12	12.51	-2570.00	1030.00	4600	20231228	-73.09	482	20240828	156.85	3975	-68.86	20240105	482	156.85	20240828	4600	-73.09	20231228	482	156.85	20240828	N	227100	500	78 억	40334	N	N	N	02	N
116	20241011	130950	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1248	-30	5	-2.35	2299170423	1823602	58.86	1200	1355	1194	1661	895	1278	1260.78	0.26	8543	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	196	-0.49	1.21	12	11.63	-2570.00	1030.00	4600	20231228	-72.87	482	20240828	158.92	3975	-68.60	20240105	482	158.92	20240828	4600	-72.87	20231228	482	158.92	20240828	N	227100	500	78 억	40334	N	N	N	02	N
117	20241011	120942	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1235	-43	5	-3.36	2222074426	1761265	56.85	1200	1355	1194	1661	895	1278	1261.63	0.26	9851	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	194	-0.48	1.20	12	11.23	-2570.00	1030.00	4600	20231228	-73.15	482	20240828	156.22	3975	-68.93	20240105	482	156.22	20240828	4600	-73.15	20231228	482	156.22	20240828	N	227100	500	78 억	40334	N	N	N	02	N
118	20241011	110943	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-3	5	-0.23	1870189378	1481679	47.83	1200	1355	1194	1661	895	1278	1262.20	0.26	18523	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	200	-0.50	1.24	12	9.45	-2570.00	1030.00	4600	20231228	-72.28	482	20240828	164.52	3975	-67.92	20240105	482	164.52	20240828	4600	-72.28	20231228	482	164.52	20240828	N	227100	500	78 억	40334	N	N	N	02	N
119	20241011	100951	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1236	-42	5	-3.29	778963725	642311	20.73	1200	1247	1194	1661	895	1278	1212.67	0.26	75558	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	194	-0.48	1.20	12	4.10	-2570.00	1030.00	4600	20231228	-73.13	482	20240828	156.43	3975	-68.91	20240105	482	156.43	20240828	4600	-73.13	20231228	482	156.43	20240828	N	227100	500	78 억	40334	N	N	N	02	N
120	20241011	090949	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1229	-49	5	-3.83	272862285	225065	7.26	1200	1237	1194	1661	895	1278	1212.14	0.26	-1412	1451	1364	1308	1221	1165	1336	1193	78	383	500	0	1	1	15680614	193	-0.48	1.19	12	1.44	-2570.00	1030.00	4600	20231228	-73.28	482	20240828	154.98	3975	-69.08	20240105	482	154.98	20240828	4600	-73.28	20231228	482	154.98	20240828	N	227100	500	78 억	40334	N	N	N	02	N
121	20241010	161009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1278	-27	5	-2.07	3955937012	2961856	80.67	1350	1395	1252	1696	914	1305	1335.93	0.15	16096	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	200	-0.50	1.24	12	18.89	-2570.00	1030.00	4600	20231228	-72.22	482	20240828	165.15	3975	-67.85	20240105	482	165.15	20240828	4600	-72.22	20231228	482	165.15	20240828	N	227100	500	78 억	22770	N	N	N	02	N
122	20241010	151025	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1264	-41	5	-3.14	3821051493	2855995	77.79	1350	1395	1252	1696	914	1305	1338.18	0.15	7723	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	198	-0.49	1.23	12	18.21	-2570.00	1030.00	4600	20231228	-72.52	482	20240828	162.24	3975	-68.20	20240105	482	162.24	20240828	4600	-72.52	20231228	482	162.24	20240828	N	227100	500	78 억	22770	N	N	N	02	N
123	20241010	141018	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1292	-13	5	-1.00	3429964198	2547893	69.40	1350	1395	1275	1696	914	1305	1346.58	0.15	-759	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	203	-0.50	1.25	12	16.25	-2570.00	1030.00	4600	20231228	-71.91	482	20240828	168.05	3975	-67.50	20240105	482	168.05	20240828	4600	-71.91	20231228	482	168.05	20240828	N	227100	500	78 억	22770	N	N	N	02	N
124	20241010	131015	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	-5	5	-0.38	3116225023	2305135	62.79	1350	1395	1285	1696	914	1305	1352.34	0.15	-6588	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	204	-0.51	1.26	12	14.70	-2570.00	1030.00	4600	20231228	-71.74	482	20240828	169.71	3975	-67.30	20240105	482	169.71	20240828	4600	-71.74	20231228	482	169.71	20240828	N	227100	500	78 억	22770	N	N	N	02	N
125	20241010	121016	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	25	2	1.92	2751702303	2026941	55.21	1350	1395	1301	1696	914	1305	1358.17	0.15	14484	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	209	-0.52	1.29	12	12.93	-2570.00	1030.00	4600	20231228	-71.09	482	20240828	175.93	3975	-66.54	20240105	482	175.93	20240828	4600	-71.09	20231228	482	175.93	20240828	N	227100	500	78 억	22770	N	N	N	02	N
126	20241010	111014	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	84	2	6.44	1951661341	1438569	39.18	1350	1395	1301	1696	914	1305	1357.52	0.15	135118	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	218	-0.54	1.35	12	9.17	-2570.00	1030.00	4600	20231228	-69.80	482	20240828	188.17	3975	-65.06	20240105	482	188.17	20240828	4600	-69.80	20231228	482	188.17	20240828	N	227100	500	78 억	22770	N	N	N	02	N
127	20241010	101013	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	51	2	3.91	1435350919	1061961	28.93	1350	1395	1301	1696	914	1305	1352.65	0.15	76161	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	213	-0.53	1.32	12	6.77	-2570.00	1030.00	4600	20231228	-70.52	482	20240828	181.33	3975	-65.89	20240105	482	181.33	20240828	4600	-70.52	20231228	482	181.33	20240828	N	227100	500	78 억	22770	N	N	N	02	N
128	20241010	091017	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	40	2	3.07	805541143	596426	16.25	1350	1395	1301	1696	914	1305	1352.46	0.15	-8918	1538	1421	1363	1246	1188	1392	1217	78	391	500	0	1	1	15680614	211	-0.52	1.31	12	3.80	-2570.00	1030.00	4600	20231228	-70.76	482	20240828	179.05	3975	-66.16	20240105	482	179.05	20240828	4600	-70.76	20231228	482	179.05	20240828	N	227100	500	78 억	22770	N	N	N	02	N
129	20241008	161006	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-84	5	-6.05	4981283631	3622541	40.72	1332	1480	1305	1805	973	1389	1375.17	0.23	-12545	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	205	-0.51	1.27	12	23.10	-2570.00	1030.00	4600	20231228	-71.63	482	20240828	170.75	3975	-67.17	20240105	482	170.75	20240828	4600	-71.63	20231228	482	170.75	20240828	N	227100	500	78 억	35389	N	N	N	02	N
130	20241008	151015	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1324	-65	5	-4.68	4783348751	3471791	39.03	1332	1480	1310	1805	973	1389	1377.77	0.23	-9339	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	208	-0.52	1.29	12	22.14	-2570.00	1030.00	4600	20231228	-71.22	482	20240828	174.69	3975	-66.69	20240105	482	174.69	20240828	4600	-71.22	20231228	482	174.69	20240828	N	227100	500	78 억	35389	N	N	N	02	N
131	20241008	141010	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1375	-14	5	-1.01	4421691288	3201990	36.00	1332	1480	1310	1805	973	1389	1380.92	0.23	-16832	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	216	-0.54	1.33	12	20.42	-2570.00	1030.00	4600	20231228	-70.11	482	20240828	185.27	3975	-65.41	20240105	482	185.27	20240828	4600	-70.11	20231228	482	185.27	20240828	N	227100	500	78 억	35389	N	N	N	02	N
132	20241008	131009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	-9	5	-0.65	4049623103	2929993	32.94	1332	1480	1310	1805	973	1389	1382.13	0.23	-21566	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	216	-0.54	1.34	12	18.69	-2570.00	1030.00	4600	20231228	-70.00	482	20240828	186.31	3975	-65.28	20240105	482	186.31	20240828	4600	-70.00	20231228	482	186.31	20240828	N	227100	500	78 억	35389	N	N	N	02	N
133	20241008	121010	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-50	5	-3.60	3449124803	2494676	28.04	1332	1480	1310	1805	973	1389	1382.59	0.23	-19790	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	210	-0.52	1.30	12	15.91	-2570.00	1030.00	4600	20231228	-70.89	482	20240828	177.80	3975	-66.31	20240105	482	177.80	20240828	4600	-70.89	20231228	482	177.80	20240828	N	227100	500	78 억	35389	N	N	N	02	N
134	20241008	111009	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-25	5	-1.80	3182174287	2295960	25.81	1332	1480	1310	1805	973	1389	1385.99	0.23	-21483	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	214	-0.53	1.32	12	14.64	-2570.00	1030.00	4600	20231228	-70.35	482	20240828	182.99	3975	-65.69	20240105	482	182.99	20240828	4600	-70.35	20231228	482	182.99	20240828	N	227100	500	78 억	35389	N	N	N	02	N
135	20241008	101010	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	-15	5	-1.08	2593217381	1864601	20.96	1332	1480	1310	1805	973	1389	1390.76	0.23	-19590	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	215	-0.53	1.33	12	11.89	-2570.00	1030.00	4600	20231228	-70.13	482	20240828	185.06	3975	-65.43	20240105	482	185.06	20240828	4600	-70.13	20231228	482	185.06	20240828	N	227100	500	78 억	35389	N	N	N	02	N
136	20241008	091011	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-27	5	-1.94	576849095	430679	4.84	1332	1378	1310	1805	973	1389	1339.30	0.23	-17096	1606	1497	1401	1292	1196	1552	1347	78	416	500	0	1	1	15680614	214	-0.53	1.32	12	2.75	-2570.00	1030.00	4600	20231228	-70.39	482	20240828	182.57	3975	-65.74	20240105	482	182.57	20240828	4600	-70.39	20231228	482	182.57	20240828	N	227100	500	78 억	35389	N	N	N	02	N
137	20241007	161023	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	148	2	11.93	12480644231	8847073	69.73	1320	1510	1305	1613	869	1241	1410.72	0.06	26780	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	218	-0.54	1.35	12	56.42	-2570.00	1030.00	4600	20231228	-69.80	482	20240828	188.17	3975	-65.06	20240105	482	188.17	20240828	4600	-69.80	20231228	482	188.17	20240828	N	227100	500	78 억	10014	N	N	N	02	N
138	20241007	150937	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	161	2	12.97	11989992699	8492413	66.93	1320	1510	1305	1613	869	1241	1411.85	0.06	41699	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	220	-0.55	1.36	12	54.16	-2570.00	1030.00	4600	20231228	-69.52	482	20240828	190.87	3975	-64.73	20240105	482	190.87	20240828	4600	-69.52	20231228	482	190.87	20240828	N	227100	500	78 억	10014	N	N	N	02	N
139	20241007	141005	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	160	2	12.89	9782776769	6932142	54.64	1320	1510	1305	1613	869	1241	1411.22	0.06	114	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	220	-0.55	1.36	12	44.21	-2570.00	1030.00	4600	20231228	-69.54	482	20240828	190.66	3975	-64.75	20240105	482	190.66	20240828	4600	-69.54	20231228	482	190.66	20240828	N	227100	500	78 억	10014	N	N	N	02	N
140	20241007	130935	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	159	2	12.81	8396410245	5948011	46.88	1320	1510	1305	1613	869	1241	1411.64	0.06	1991	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	220	-0.54	1.36	12	37.93	-2570.00	1030.00	4600	20231228	-69.57	482	20240828	190.46	3975	-64.78	20240105	482	190.46	20240828	4600	-69.57	20231228	482	190.46	20240828	N	227100	500	78 억	10014	N	N	N	02	N
141	20241007	121008	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1317	76	2	6.12	5828820866	4135416	32.59	1320	1510	1307	1613	869	1241	1409.49	0.06	-391	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	207	-0.51	1.28	12	26.37	-2570.00	1030.00	4600	20231228	-71.37	482	20240828	173.24	3975	-66.87	20240105	482	173.24	20240828	4600	-71.37	20231228	482	173.24	20240828	N	227100	500	78 억	10014	N	N	N	02	N
142	20241007	110923	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	115	2	9.27	5227657017	3688019	29.07	1320	1510	1318	1613	869	1241	1417.47	0.06	992	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	213	-0.53	1.32	12	23.52	-2570.00	1030.00	4600	20231228	-70.52	482	20240828	181.33	3975	-65.89	20240105	482	181.33	20240828	4600	-70.52	20231228	482	181.33	20240828	N	227100	500	78 억	10014	N	N	N	02	N
143	20241007	100918	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	164	2	13.22	4212707560	2960126	23.33	1320	1510	1318	1613	869	1241	1423.16	0.06	72908	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	220	-0.55	1.36	12	18.88	-2570.00	1030.00	4600	20231228	-69.46	482	20240828	191.49	3975	-64.65	20240105	482	191.49	20240828	4600	-69.46	20231228	482	191.49	20240828	N	227100	500	78 억	10014	N	N	N	02	N
144	20241007	090956	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	170	2	13.70	2154654307	1485263	11.71	1320	1510	1318	1613	869	1241	1450.70	0.06	-164	1749	1495	1364	1110	979	1429	1044	78	372	500	0	1	1	15680614	221	-0.55	1.37	12	9.47	-2570.00	1030.00	4600	20231228	-69.33	482	20240828	192.74	3975	-64.50	20240105	482	192.74	20240828	4600	-69.33	20231228	482	192.74	20240828	N	227100	500	78 억	10014	N	N	N	02	N
145	20241004	160852	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1241	-59	5	-4.54	17558007977	12436577	252.18	1364	1618	1233	1690	910	1300	1412.51	0.10	-81060	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	195	-0.48	1.20	12	79.31	-2570.00	1030.00	4600	20231228	-73.02	482	20240828	157.47	3975	-68.78	20240105	482	157.47	20240828	4600	-73.02	20231228	482	157.47	20240828	N	227100	500	78 억	15031	N	N	N	02	N
146	20241004	150906	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	120	2	9.23	16094050148	11322659	229.60	1364	1618	1233	1690	910	1300	1421.41	0.10	-76515	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	223	-0.55	1.38	12	72.21	-2570.00	1030.00	4600	20231228	-69.13	482	20240828	194.61	3975	-64.28	20240105	482	194.61	20240828	4600	-69.13	20231228	482	194.61	20240828	N	227100	500	78 억	15031	N	N	N	02	N
147	20241004	140852	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1353	53	2	4.08	7693978957	5743076	116.46	1364	1430	1233	1690	910	1300	1339.70	0.10	-78156	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	212	-0.53	1.31	12	36.63	-2570.00	1030.00	4600	20231228	-70.59	482	20240828	180.71	3975	-65.96	20240105	482	180.71	20240828	4600	-70.59	20231228	482	180.71	20240828	N	227100	500	78 억	15031	N	N	N	02	N
148	20241004	130902	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	0	3	0.00	6938296788	5177279	104.98	1364	1430	1233	1690	910	1300	1340.15	0.10	-78290	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	204	-0.51	1.26	12	33.02	-2570.00	1030.00	4600	20231228	-71.74	482	20240828	169.71	3975	-67.30	20240105	482	169.71	20240828	4600	-71.74	20231228	482	169.71	20240828	N	227100	500	78 억	15031	N	N	N	02	N
149	20241004	120901	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1317	17	2	1.31	6541429007	4873229	98.82	1364	1430	1233	1690	910	1300	1342.32	0.10	-78306	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	207	-0.51	1.28	12	31.08	-2570.00	1030.00	4600	20231228	-71.37	482	20240828	173.24	3975	-66.87	20240105	482	173.24	20240828	4600	-71.37	20231228	482	173.24	20240828	N	227100	500	78 억	15031	N	N	N	02	N
150	20241004	110855	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1314	14	2	1.08	6177242972	4596888	93.21	1364	1430	1233	1690	910	1300	1343.79	0.10	-78306	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	206	-0.51	1.28	12	29.32	-2570.00	1030.00	4600	20231228	-71.43	482	20240828	172.61	3975	-66.94	20240105	482	172.61	20240828	4600	-71.43	20231228	482	172.61	20240828	N	227100	500	78 억	15031	N	N	N	02	N
151	20241004	100856	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1312	12	2	0.92	4721504003	3485697	70.68	1364	1430	1233	1690	910	1300	1354.54	0.10	-81296	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	206	-0.51	1.27	12	22.23	-2570.00	1030.00	4600	20231228	-71.48	482	20240828	172.20	3975	-66.99	20240105	482	172.20	20240828	4600	-71.48	20231228	482	172.20	20240828	N	227100	500	78 억	15031	N	N	N	02	N
152	20241004	090859	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1340	40	2	3.08	2427131343	1784777	36.19	1364	1430	1233	1690	910	1300	1359.92	0.10	-81296	1484	1391	1207	1114	930	1438	1161	78	390	500	0	1	1	15680614	210	-0.52	1.30	12	11.38	-2570.00	1030.00	4600	20231228	-70.87	482	20240828	178.01	3975	-66.29	20240105	482	178.01	20240828	4600	-70.87	20231228	482	178.01	20240828	N	227100	500	78 억	15031	N	N	N	02	N
153	20241002	160852	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	300	1	30.00	5881331871	4898223	184.33	1111	1300	1023	1300	700	1000	1200.39	0.55	-31262	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	204	-0.51	1.26	12	31.24	-2570.00	1030.00	4600	20231228	-71.74	482	20240828	169.71	3975	-67.30	20240105	482	169.71	20240828	4600	-71.74	20231228	482	169.71	20240828	N	227100	500	78 억	86889	N	N	N	02	N
154	20241002	150902	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	300	1	30.00	4720031190	3997654	150.44	1111	1300	1023	1300	700	1000	1180.70	0.55	-39117	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	204	-0.51	1.26	12	25.49	-2570.00	1030.00	4600	20231228	-71.74	482	20240828	169.71	3975	-67.30	20240105	482	169.71	20240828	4600	-71.74	20231228	482	169.71	20240828	N	227100	500	78 억	86889	N	N	N	02	N
155	20241002	140903	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	50	2	5.00	1654014530	1552546	58.43	1111	1140	1023	1300	700	1000	1065.36	0.55	-75696	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	165	-0.41	1.02	12	9.90	-2570.00	1030.00	4600	20231228	-77.17	482	20240828	117.84	3975	-73.58	20240105	482	117.84	20240828	4600	-77.17	20231228	482	117.84	20240828	N	227100	500	78 억	86889	N	N	N	02	N
156	20241002	130853	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1039	39	2	3.90	1546974500	1450044	54.57	1111	1140	1023	1300	700	1000	1066.85	0.55	-74778	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	163	-0.40	1.01	12	9.25	-2570.00	1030.00	4600	20231228	-77.41	482	20240828	115.56	3975	-73.86	20240105	482	115.56	20240828	4600	-77.41	20231228	482	115.56	20240828	N	227100	500	78 억	86889	N	N	N	02	N
157	20241002	120853	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	44	2	4.40	1440530873	1347527	50.71	1111	1140	1023	1300	700	1000	1069.02	0.55	-74432	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	164	-0.41	1.01	12	8.59	-2570.00	1030.00	4600	20231228	-77.30	482	20240828	116.60	3975	-73.74	20240105	482	116.60	20240828	4600	-77.30	20231228	482	116.60	20240828	N	227100	500	78 억	86889	N	N	N	02	N
158	20241002	110843	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	37	2	3.70	1332590648	1243954	46.81	1111	1140	1023	1300	700	1000	1071.25	0.55	-74471	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	163	-0.40	1.01	12	7.93	-2570.00	1030.00	4600	20231228	-77.46	482	20240828	115.15	3975	-73.91	20240105	482	115.15	20240828	4600	-77.46	20231228	482	115.15	20240828	N	227100	500	78 억	86889	N	N	N	02	N
159	20241002	100839	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	53	2	5.30	1143596005	1063039	40.00	1111	1140	1023	1300	700	1000	1075.78	0.55	-75503	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	165	-0.41	1.02	12	6.78	-2570.00	1030.00	4600	20231228	-77.11	482	20240828	118.46	3975	-73.51	20240105	482	118.46	20240828	4600	-77.11	20231228	482	118.46	20240828	N	227100	500	78 억	86889	N	N	N	02	N
160	20241002	090841	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1070	70	2	7.00	521673344	474337	17.85	1111	1140	1050	1300	700	1000	1099.79	0.55	-71512	1222	1110	1055	943	888	1083	916	78	300	500	0	1	1	15680614	168	-0.42	1.04	12	3.02	-2570.00	1030.00	4600	20231228	-76.74	482	20240828	121.99	3975	-73.08	20240105	482	121.99	20240828	4600	-76.74	20231228	482	121.99	20240828	N	227100	500	78 억	86889	N	N	N	02	N

67 KiB Raw Blame History

67 KiB

Raw Blame History