KissMeData/465480/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8790	-620	5	-6.59	4699783810	513396	32.18	9270	9590	8780	12230	6590	9410	9156.59	0.21	0	3405	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	891	13.16	3.51	12	5.06	668.00	2501.00	21200	20241018	-58.54	8780	20241031	0.11	21200	-58.54	20241018	8780	0.11	20241031	21200	-58.54	20241018	8780	0.11	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
3	20241031	151510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8820	-590	5	-6.27	4418454010	481409	30.18	9270	9590	8780	12230	6590	9410	9177.99	0.21	0	2855	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	894	13.20	3.53	12	4.75	668.00	2501.00	21200	20241018	-58.40	8780	20241031	0.46	21200	-58.40	20241018	8780	0.46	20241031	21200	-58.40	20241018	8780	0.46	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
4	20241031	141509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9110	-300	5	-3.19	3551448130	384582	24.11	9270	9590	9010	12230	6590	9410	9234.40	0.21	0	-3413	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	924	13.64	3.64	12	3.79	668.00	2501.00	21200	20241018	-57.03	9010	20241031	1.11	21200	-57.03	20241018	9010	1.11	20241031	21200	-57.03	20241018	9010	1.11	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
5	20241031	131511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9180	-230	5	-2.44	3381354600	366020	22.94	9270	9590	9010	12230	6590	9410	9237.99	0.21	0	-2892	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	931	13.74	3.67	12	3.61	668.00	2501.00	21200	20241018	-56.70	9010	20241031	1.89	21200	-56.70	20241018	9010	1.89	20241031	21200	-56.70	20241018	9010	1.89	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
6	20241031	121506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-310	5	-3.29	2741351000	296759	18.60	9270	9590	9010	12230	6590	9410	9237.42	0.21	0	-5436	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	923	13.62	3.64	12	2.93	668.00	2501.00	21200	20241018	-57.08	9010	20241031	1.00	21200	-57.08	20241018	9010	1.00	20241031	21200	-57.08	20241018	9010	1.00	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
7	20241031	111505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-270	5	-2.87	2584047800	279469	17.52	9270	9590	9010	12230	6590	9410	9246.06	0.21	0	-5312	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	927	13.68	3.65	12	2.76	668.00	2501.00	21200	20241018	-56.89	9010	20241031	1.44	21200	-56.89	20241018	9010	1.44	20241031	21200	-56.89	20241018	9010	1.44	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
8	20241031	101508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9150	-260	5	-2.76	2055892000	221205	13.87	9270	9590	9100	12230	6590	9410	9293.86	0.21	0	-5364	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	928	13.70	3.66	12	2.18	668.00	2501.00	21200	20241018	-56.84	9100	20241031	0.55	21200	-56.84	20241018	9100	0.55	20241031	21200	-56.84	20241018	9100	0.55	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
9	20241031	091505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9250	-160	5	-1.70	718167300	77961	4.89	9270	9320	9100	12230	6590	9410	9210.92	0.21	0	2329	11530	10470	9930	8870	8330	10200	8600	10	2820	100	6580	10	1	10137772	938	13.85	3.70	12	0.77	668.00	2501.00	21200	20241018	-56.37	9100	20241031	1.65	21200	-56.37	20241018	9100	1.65	20241031	21200	-56.37	20241018	9100	1.65	20241031	0.00	N	465480	100	10 억		21483	N	N	0	N	00	N
10	20241030	161459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-730	5	-7.20	15943905320	1548747	125.85	10000	10990	9390	13180	7100	10140	10297.70	0.34	0	-13221	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	954	14.09	3.76	12	15.28	668.00	2501.00	21200	20241018	-55.61	9390	20241030	0.21	21200	-55.61	20241018	9390	0.21	20241030	21200	-55.61	20241018	9390	0.21	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
11	20241030	151538	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9480	-660	5	-6.51	15685881950	1521371	123.63	10000	10990	9390	13180	7100	10140	10310.44	0.34	0	-12697	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	961	14.19	3.79	12	15.01	668.00	2501.00	21200	20241018	-55.28	9390	20241030	0.96	21200	-55.28	20241018	9390	0.96	20241030	21200	-55.28	20241018	9390	0.96	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
12	20241030	141510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9600	-540	5	-5.33	14967531760	1445552	117.47	10000	10990	9390	13180	7100	10140	10354.30	0.34	0	-12129	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	973	14.37	3.84	12	14.26	668.00	2501.00	21200	20241018	-54.72	9390	20241030	2.24	21200	-54.72	20241018	9390	2.24	20241030	21200	-54.72	20241018	9390	2.24	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
13	20241030	131517	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9800	-340	5	-3.35	13929075410	1337251	108.67	10000	10990	9730	13180	7100	10140	10416.35	0.34	0	-12443	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	994	14.67	3.92	12	13.19	668.00	2501.00	21200	20241018	-53.77	9730	20241030	0.72	21200	-53.77	20241018	9730	0.72	20241030	21200	-53.77	20241018	9730	0.72	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
14	20241030	121536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10060	-80	5	-0.79	13158980050	1259118	102.32	10000	10990	9800	13180	7100	10140	10451.13	0.34	0	-9946	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	1020	15.06	4.02	12	12.42	668.00	2501.00	21200	20241018	-52.55	9800	20241030	2.65	21200	-52.55	20241018	9800	2.65	20241030	21200	-52.55	20241018	9800	2.65	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
15	20241030	111513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10220	80	2	0.79	12212236290	1164816	94.65	10000	10990	9800	13180	7100	10140	10484.47	0.34	0	-10736	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	1036	15.30	4.09	12	11.49	668.00	2501.00	21200	20241018	-51.79	9800	20241030	4.29	21200	-51.79	20241018	9800	4.29	20241030	21200	-51.79	20241018	9800	4.29	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
16	20241030	101501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10510	370	2	3.65	10223222510	974857	79.22	10000	10990	9800	13180	7100	10140	10487.15	0.34	0	-7436	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	1065	15.73	4.20	12	9.62	668.00	2501.00	21200	20241018	-50.42	9800	20241030	7.24	21200	-50.42	20241018	9800	7.24	20241030	21200	-50.42	20241018	9800	7.24	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
17	20241030	091511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9920	-220	5	-2.17	885359790	89253	7.25	10000	10030	9800	13180	7100	10140	9917.89	0.34	0	6279	12140	11140	10620	9620	9100	10880	9360	10	3040	100	7090	10	1	10137772	1006	14.85	3.97	12	0.88	668.00	2501.00	21200	20241018	-53.21	9800	20241030	1.22	21200	-53.21	20241018	9800	1.22	20241030	21200	-53.21	20241018	9800	1.22	20241030	0.00	N	465480	100	10 억		34854	N	N	0	N	00	N
18	20241029	161414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-960	5	-8.65	12762513030	1170322	17.05	11070	11620	10100	14430	7770	11100	10911.49	0.45	0	-14842	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1028	15.18	4.05	12	11.54	668.00	2501.00	21200	20241018	-52.17	10100	20241029	0.40	21200	-52.17	20241018	10100	0.40	20241029	21200	-52.17	20241018	10100	0.40	20241029	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
19	20241029	151435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10240	-860	5	-7.75	11992573060	1094435	15.94	11070	11620	10120	14430	7770	11100	10957.77	0.45	0	-16837	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1038	15.33	4.09	12	10.80	668.00	2501.00	21200	20241018	-51.70	10120	20241029	1.19	21200	-51.70	20241018	10120	1.19	20241029	21200	-51.70	20241018	10120	1.19	20241029	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
20	20241029	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-600	5	-5.41	10662233550	965767	14.07	11070	11620	10410	14430	7770	11100	11040.17	0.45	0	-20008	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1064	15.72	4.20	12	9.53	668.00	2501.00	21200	20241018	-50.47	10300	20241028	1.94	21200	-50.47	20241018	10300	1.94	20241028	21200	-50.47	20241018	10300	1.94	20241028	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
21	20241029	131422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10660	-440	5	-3.96	9734511610	877581	12.78	11070	11620	10570	14430	7770	11100	11092.44	0.45	0	-19027	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1081	15.96	4.26	12	8.66	668.00	2501.00	21200	20241018	-49.72	10300	20241028	3.50	21200	-49.72	20241018	10300	3.50	20241028	21200	-49.72	20241018	10300	3.50	20241028	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
22	20241029	121423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-350	5	-3.15	9202531000	827948	12.06	11070	11620	10570	14430	7770	11100	11114.87	0.45	0	-19954	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1090	16.09	4.30	12	8.17	668.00	2501.00	21200	20241018	-49.29	10300	20241028	4.37	21200	-49.29	20241018	10300	4.37	20241028	21200	-49.29	20241018	10300	4.37	20241028	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
23	20241029	111448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-220	5	-1.98	8619328570	774121	11.28	11070	11620	10570	14430	7770	11100	11134.34	0.45	0	-19466	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1103	16.29	4.35	12	7.64	668.00	2501.00	21200	20241018	-48.68	10300	20241028	5.63	21200	-48.68	20241018	10300	5.63	20241028	21200	-48.68	20241018	10300	5.63	20241028	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
24	20241029	101421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-350	5	-3.15	6952211630	622796	9.07	11070	11620	10570	14430	7770	11100	11162.91	0.45	0	-11454	13713	12406	11353	10046	8993	13060	10700	10	3330	100	7770	10	1	10137772	1090	16.09	4.30	12	6.14	668.00	2501.00	21200	20241018	-49.29	10300	20241028	4.37	21200	-49.29	20241018	10300	4.37	20241028	21200	-49.29	20241018	10300	4.37	20241028	0.00	N	465480	100	10 억		45781	N	N	0	N	00	N
25	20241028	161400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11100	550	2	5.21	80193130900	6774838	126.71	10300	12660	10300	13710	7390	10550	11838.80	0.17	0	31357	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1125	16.62	4.44	12	66.83	668.00	2501.00	21200	20241018	-47.64	10300	20241028	7.77	21200	-47.64	20241018	10300	7.77	20241028	21200	-47.64	20241018	10300	7.77	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
26	20241028	151419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11040	490	2	4.64	79187897880	6684272	125.01	10300	12660	10300	13710	7390	10550	11847.02	0.17	0	36690	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1119	16.53	4.41	12	65.93	668.00	2501.00	21200	20241018	-47.92	10300	20241028	7.18	21200	-47.92	20241018	10300	7.18	20241028	21200	-47.92	20241018	10300	7.18	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
27	20241028	141421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	840	2	7.96	71894161090	6029106	112.76	10300	12660	10300	13710	7390	10550	11924.66	0.17	0	40222	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1155	17.05	4.55	12	59.47	668.00	2501.00	21200	20241018	-46.27	10300	20241028	10.58	21200	-46.27	20241018	10300	10.58	20241028	21200	-46.27	20241018	10300	10.58	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
28	20241028	131414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12100	1550	2	14.69	67095658250	5616544	105.04	10300	12660	10300	13710	7390	10550	11946.23	0.17	0	30471	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1227	18.11	4.84	12	55.40	668.00	2501.00	21200	20241018	-42.92	10300	20241028	17.48	21200	-42.92	20241018	10300	17.48	20241028	21200	-42.92	20241018	10300	17.48	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
29	20241028	121415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12450	1900	2	18.01	54384116720	4582353	85.70	10300	12490	10300	13710	7390	10550	11868.35	0.17	0	18432	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1262	18.64	4.98	12	45.20	668.00	2501.00	21200	20241018	-41.27	10300	20241028	20.87	21200	-41.27	20241018	10300	20.87	20241028	21200	-41.27	20241018	10300	20.87	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
30	20241028	111151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12410	1860	2	17.63	38274519390	3269226	61.14	10300	12490	10300	13710	7390	10550	11707.74	0.17	0	-5024	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1258	18.58	4.96	12	32.25	668.00	2501.00	21200	20241018	-41.46	10300	20241028	20.49	21200	-41.46	20241018	10300	20.49	20241028	21200	-41.46	20241018	10300	20.49	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
31	20241028	101400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11160	610	2	5.78	9615119300	870026	16.27	10300	11680	10300	13710	7390	10550	11051.90	0.17	0	-9546	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1131	16.71	4.46	12	8.58	668.00	2501.00	21200	20241018	-47.36	10300	20241028	8.35	21200	-47.36	20241018	10300	8.35	20241028	21200	-47.36	20241018	10300	8.35	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
32	20241028	091411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10720	170	2	1.61	1734336390	163867	3.06	10300	10810	10300	13710	7390	10550	10583.94	0.17	0	16773	14256	12402	11476	9622	8696	11940	9160	10	3160	100	7380	10	1	10137772	1087	16.05	4.29	12	1.62	668.00	2501.00	21200	20241018	-49.43	10300	20241028	4.08	21200	-49.43	20241018	10300	4.08	20241028	21200	-49.43	20241018	10300	4.08	20241028	0.00	N	465480	100	10 억		17043	N	N	0	N	00	N
33	20241025	161411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10550	-710	5	-6.31	65662057490	5255972	224.07	12540	13330	10550	14630	7890	11260	12498.93	0.14	0	2865	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1070	15.79	4.22	12	51.85	668.00	2501.00	21200	20241018	-50.24	10550	20241025	0.00	21200	-50.24	20241018	10550	0.00	20241025	21200	-50.24	20241018	10550	0.00	20241025	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
34	20241025	151417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11010	-250	5	-2.22	64352093130	5133786	218.86	12540	13330	11000	14630	7890	11260	12535.02	0.14	0	-779	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1116	16.48	4.40	12	50.64	668.00	2501.00	21200	20241018	-48.07	11000	20241025	0.09	21200	-48.07	20241018	11000	0.09	20241025	21200	-48.07	20241018	11000	0.09	20241025	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
35	20241025	141413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	230	2	2.04	60281632970	4771641	203.42	12540	13330	11370	14630	7890	11260	12633.31	0.14	0	4724	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1165	17.20	4.59	12	47.07	668.00	2501.00	21200	20241018	-45.80	11260	20241024	2.04	21200	-45.80	20241018	11260	2.04	20241024	21200	-45.80	20241018	11260	2.04	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
36	20241025	131414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	500	2	4.44	57339064470	4518433	192.63	12540	13330	11660	14630	7890	11260	12690.03	0.14	0	-486	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1192	17.60	4.70	12	44.57	668.00	2501.00	21200	20241018	-44.53	11260	20241024	4.44	21200	-44.53	20241018	11260	4.44	20241024	21200	-44.53	20241018	11260	4.44	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
37	20241025	121418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	790	2	7.02	54184138260	4252031	181.27	12540	13330	11990	14630	7890	11260	12743.12	0.14	0	1926	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1222	18.04	4.82	12	41.94	668.00	2501.00	21200	20241018	-43.16	11260	20241024	7.02	21200	-43.16	20241018	11260	7.02	20241024	21200	-43.16	20241018	11260	7.02	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
38	20241025	111412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	1260	2	11.19	49705233190	3889093	165.80	12540	13330	12260	14630	7890	11260	12780.68	0.14	0	10577	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1269	18.74	5.01	12	38.36	668.00	2501.00	21200	20241018	-40.94	11260	20241024	11.19	21200	-40.94	20241018	11260	11.19	20241024	21200	-40.94	20241018	11260	11.19	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
39	20241025	101411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	1350	2	11.99	37032166350	2897339	123.52	12540	13330	12260	14630	7890	11260	12781.44	0.14	0	-4218	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1278	18.88	5.04	12	28.58	668.00	2501.00	21200	20241018	-40.52	11260	20241024	11.99	21200	-40.52	20241018	11260	11.99	20241024	21200	-40.52	20241018	11260	11.99	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
40	20241025	091415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	1850	2	16.43	19378397600	1512995	64.50	12540	13300	12430	14630	7890	11260	12807.97	0.14	0	-4670	13820	12540	11900	10620	9980	12220	10300	10	3370	100	7880	10	1	10137772	1329	19.63	5.24	12	14.92	668.00	2501.00	21200	20241018	-38.16	11260	20241024	16.43	21200	-38.16	20241018	11260	16.43	20241024	21200	-38.16	20241018	11260	16.43	20241024	0.00	N	465480	100	10 억		14203	N	N	0	N	00	N
41	20241024	161344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11260	-2210	5	-16.41	23337224910	1937392	68.57	13110	13180	11260	17510	9430	13470	12049.30	0.27	0	-12050	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1142	16.86	4.50	12	19.11	668.00	2501.00	21200	20241018	-46.89	11260	20241024	0.00	21200	-46.89	20241018	11260	0.00	20241024	21200	-46.89	20241018	11260	0.00	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
42	20241024	151358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11370	-2100	5	-15.59	22123815020	1830053	64.77	13110	13180	11270	17510	9430	13470	12089.16	0.27	0	-15894	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1153	17.02	4.55	12	18.05	668.00	2501.00	21200	20241018	-46.37	11270	20241024	0.89	21200	-46.37	20241018	11270	0.89	20241024	21200	-46.37	20241018	11270	0.89	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
43	20241024	141344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11560	-1910	5	-14.18	17466198160	1431393	50.66	13110	13180	11500	17510	9430	13470	12202.23	0.27	0	-7410	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1172	17.31	4.62	12	14.12	668.00	2501.00	21200	20241018	-45.47	11500	20241024	0.52	21200	-45.47	20241018	11500	0.52	20241024	21200	-45.47	20241018	11500	0.52	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
44	20241024	131356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11660	-1810	5	-13.44	12940849330	1048382	37.10	13110	13180	11590	17510	9430	13470	12343.63	0.27	0	-15072	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1182	17.46	4.66	12	10.34	668.00	2501.00	21200	20241018	-45.00	11590	20241024	0.60	21200	-45.00	20241018	11590	0.60	20241024	21200	-45.00	20241018	11590	0.60	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
45	20241024	121348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11850	-1620	5	-12.03	11518493310	927299	32.82	13110	13180	11800	17510	9430	13470	12421.54	0.27	0	-12802	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1201	17.74	4.74	12	9.15	668.00	2501.00	21200	20241018	-44.10	11800	20241024	0.42	21200	-44.10	20241018	11800	0.42	20241024	21200	-44.10	20241018	11800	0.42	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
46	20241024	111350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12180	-1290	5	-9.58	9349639970	746868	26.43	13110	13180	12120	17510	9430	13470	12518.45	0.27	0	-10864	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1235	18.23	4.87	12	7.37	668.00	2501.00	21200	20241018	-42.55	12120	20241024	0.50	21200	-42.55	20241018	12120	0.50	20241024	21200	-42.55	20241018	12120	0.50	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
47	20241024	101221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12320	-1150	5	-8.54	6982565280	556073	19.68	13110	13180	12120	17510	9430	13470	12556.90	0.27	0	-2934	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1249	18.44	4.93	12	5.49	668.00	2501.00	21200	20241018	-41.89	12120	20241024	1.65	21200	-41.89	20241018	12120	1.65	20241024	21200	-41.89	20241018	12120	1.65	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
48	20241024	091507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12590	-880	5	-6.53	2790596360	216744	7.67	13110	13180	12550	17510	9430	13470	12875.05	0.27	0	817	16710	15090	14240	12620	11770	14665	12195	10	4040	100	9420	10	1	10137772	1276	18.85	5.03	12	2.14	668.00	2501.00	21200	20241018	-40.61	12550	20241024	0.32	21200	-40.61	20241018	12550	0.32	20241024	21200	-40.61	20241018	12550	0.32	20241024	0.00	N	465480	100	10 억		27378	N	N	0	N	00	N
49	20241023	161353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13470	-2450	5	-15.39	39376924560	2742821	37.96	15510	15860	13390	20650	11150	15920	14359.30	0.20	0	5999	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1366	20.16	5.39	12	27.06	668.00	2501.00	21200	20241018	-36.46	13390	20241023	0.60	21200	-36.46	20241018	13390	0.60	20241023	21200	-36.46	20241018	13390	0.60	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
50	20241023	151423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13460	-2460	5	-15.45	38039780400	2643469	36.59	15510	15860	13460	20650	11150	15920	14389.47	0.20	0	6982	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1365	20.15	5.38	12	26.08	668.00	2501.00	21200	20241018	-36.51	13460	20241023	0.00	21200	-36.51	20241018	13460	0.00	20241023	21200	-36.51	20241018	13460	0.00	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
51	20241023	141426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13560	-2360	5	-14.82	35255123970	2438576	33.75	15510	15860	13500	20650	11150	15920	14456.61	0.20	0	-6493	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1375	20.30	5.42	12	24.05	668.00	2501.00	21200	20241018	-36.04	13500	20241023	0.44	21200	-36.04	20241018	13500	0.44	20241023	21200	-36.04	20241018	13500	0.44	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
52	20241023	131405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13820	-2100	5	-13.19	32142262030	2209965	30.59	15510	15860	13710	20650	11150	15920	14543.57	0.20	0	-6153	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1401	20.69	5.53	12	21.80	668.00	2501.00	21200	20241018	-34.81	13710	20241023	0.80	21200	-34.81	20241018	13710	0.80	20241023	21200	-34.81	20241018	13710	0.80	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
53	20241023	121400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14300	-1620	5	-10.18	29352546970	2010997	27.83	15510	15860	13710	20650	11150	15920	14595.31	0.20	0	-4621	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1450	21.41	5.72	12	19.84	668.00	2501.00	21200	20241018	-32.55	13710	20241023	4.30	21200	-32.55	20241018	13710	4.30	20241023	21200	-32.55	20241018	13710	4.30	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
54	20241023	111354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14130	-1790	5	-11.24	18172351360	1245088	17.23	15510	15860	13710	20650	11150	15920	14594.09	0.20	0	4076	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1432	21.15	5.65	12	12.28	668.00	2501.00	21200	20241018	-33.35	13710	20241023	3.06	21200	-33.35	20241018	13710	3.06	20241023	21200	-33.35	20241018	13710	3.06	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
55	20241023	101358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14010	-1910	5	-12.00	14640532380	992315	13.73	15510	15860	13850	20650	11150	15920	14752.65	0.20	0	16284	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1420	20.97	5.60	12	9.79	668.00	2501.00	21200	20241018	-33.92	13850	20241023	1.16	21200	-33.92	20241018	13850	1.16	20241023	21200	-33.92	20241018	13850	1.16	20241023	0.00	N	465480	100	10 억		19813	N	N	0	N	00	N
56	20241023	091358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13960	-1960	5	-12.31	4246937620	274150	3.79	15510	15860	13960	20650	11150	15920	15489.60	0.20	0	-863	21460	18690	17230	14460	13000	17960	13730	10	4730	100	11140	10	1	10137772	1415	20.90	5.58	12	2.70	668.00	2501.00	21200	20241018	-34.15	13960	20241023	0.00	21200	-34.15	20241018	13960	0.00	20241023	21200	-34.15	20241018	13960	0.00	20241023	0.00	N	465480	100	10 억		19813	Y	N	0	N	00	N
57	20241022	161342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-4630	5	-22.53	127978255560	7095981	33.70	19860	20000	15770	26700	14400	20550	18040.84	0.11	0	-21456	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1614	23.83	6.37	12	70.00	668.00	2501.00	21200	20241018	-24.91	15330	20241018	3.85	21200	-24.91	20241018	15330	3.85	20241018	21200	-24.91	20241018	15330	3.85	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
58	20241022	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-4740	5	-23.07	125740015280	6955192	33.03	19860	20000	15810	26700	14400	20550	18078.50	0.11	0	-11919	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1603	23.67	6.32	12	68.61	668.00	2501.00	21200	20241018	-25.42	15330	20241018	3.13	21200	-25.42	20241018	15330	3.13	20241018	21200	-25.42	20241018	15330	3.13	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
59	20241022	141400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-3900	5	-18.98	116819384420	6406281	30.43	19860	20000	16640	26700	14400	20550	18235.05	0.11	0	-11603	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1688	24.93	6.66	12	63.19	668.00	2501.00	21200	20241018	-21.46	15330	20241018	8.61	21200	-21.46	20241018	15330	8.61	20241018	21200	-21.46	20241018	15330	8.61	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
60	20241022	131400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	-3510	5	-17.08	109775580980	5991502	28.46	19860	20000	17010	26700	14400	20550	18321.79	0.11	0	-10514	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1727	25.51	6.81	12	59.10	668.00	2501.00	21200	20241018	-19.62	15330	20241018	11.15	21200	-19.62	20241018	15330	11.15	20241018	21200	-19.62	20241018	15330	11.15	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
61	20241022	121355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-2850	5	-13.87	98523086070	5346127	25.39	19860	20000	17340	26700	14400	20550	18428.78	0.11	0	-4430	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1794	26.50	7.08	12	52.73	668.00	2501.00	21200	20241018	-16.51	15330	20241018	15.46	21200	-16.51	20241018	15330	15.46	20241018	21200	-16.51	20241018	15330	15.46	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
62	20241022	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17760	-2790	5	-13.58	82929531780	4470738	21.23	19860	20000	17340	26700	14400	20550	18549.30	0.11	0	21408	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1800	26.59	7.10	12	44.10	668.00	2501.00	21200	20241018	-16.23	15330	20241018	15.85	21200	-16.23	20241018	15330	15.85	20241018	21200	-16.23	20241018	15330	15.85	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
63	20241022	101352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	-3170	5	-15.43	57369337490	3052117	14.50	19860	20000	17340	26700	14400	20550	18796.44	0.11	0	25249	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1762	26.02	6.95	12	30.11	668.00	2501.00	21200	20241018	-18.02	15330	20241018	13.37	21200	-18.02	20241018	15330	13.37	20241018	21200	-18.02	20241018	15330	13.37	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N
64	20241022	091352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	-1830	5	-8.91	25570342430	1323844	6.29	19860	20000	18600	26700	14400	20550	19315.00	0.11	0	33828	23343	21946	19153	17756	14963	22645	18455	10	6150	100	14380	10	1	10137772	1898	28.02	7.49	12	13.06	668.00	2501.00	21200	20241018	-11.70	15330	20241018	22.11	21200	-11.70	20241018	15330	22.11	20241018	21200	-11.70	20241018	15330	22.11	20241018	0.00	N	465480	100	10 억		11561	N	N	0	N	00	N