KissMeData/173130/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	0	3	0.00	1351645830	152248	166.69	8700	9040	8620	11450	6170	8810	8878.03	1.79	2083	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1149	11.00	2.50	12	1.17	801.00	3526.00	16616	20231120	-46.98	5770	20240909	52.69	12200	-27.79	20240102	5770	52.69	20240909	18280	-51.81	20231120	5770	52.69	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
3	20241031	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	70	2	0.79	1338490200	150757	165.06	8700	9040	8620	11450	6170	8810	8878.46	1.79	2527	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1159	11.09	2.52	12	1.16	801.00	3526.00	16616	20231120	-46.56	5770	20240909	53.90	12200	-27.21	20240102	5770	53.90	20240909	18280	-51.42	20231120	5770	53.90	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
4	20241031	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	80	2	0.91	1175734670	132360	144.92	8700	9040	8620	11450	6170	8810	8882.85	1.79	2146	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1160	11.10	2.52	12	1.01	801.00	3526.00	16616	20231120	-46.50	5770	20240909	54.07	12200	-27.13	20240102	5770	54.07	20240909	18280	-51.37	20231120	5770	54.07	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
5	20241031	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	60	2	0.68	1116748800	125699	137.62	8700	9040	8620	11450	6170	8810	8884.31	1.79	2939	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1157	11.07	2.52	12	0.96	801.00	3526.00	16616	20231120	-46.62	5770	20240909	53.73	12200	-27.30	20240102	5770	53.73	20240909	18280	-51.48	20231120	5770	53.73	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
6	20241031	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	210	2	2.38	972008970	109500	119.89	8700	9020	8620	11450	6170	8810	8876.79	1.79	1918	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1177	11.26	2.56	12	0.84	801.00	3526.00	16616	20231120	-45.71	5770	20240909	56.33	12200	-26.07	20240102	5770	56.33	20240909	18280	-50.66	20231120	5770	56.33	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
7	20241031	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	150	2	1.70	722416490	81728	89.48	8700	9010	8620	11450	6170	8810	8839.28	1.79	2919	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1169	11.19	2.54	12	0.63	801.00	3526.00	16616	20231120	-46.08	5770	20240909	55.29	12200	-26.56	20240102	5770	55.29	20240909	18280	-50.98	20231120	5770	55.29	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
8	20241031	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	150	2	1.70	416882300	47462	51.96	8700	8980	8620	11450	6170	8810	8783.50	1.79	-2134	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1169	11.19	2.54	12	0.36	801.00	3526.00	16616	20231120	-46.08	5770	20240909	55.29	12200	-26.56	20240102	5770	55.29	20240909	18280	-50.98	20231120	5770	55.29	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
9	20241031	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-110	5	-1.25	34808670	3997	4.38	8700	8800	8670	11450	6170	8810	8708.70	1.79	932	9110	8960	8840	8690	8570	8900	8630	65	2640	500	6340	10	1	13046473	1135	10.86	2.47	12	0.03	801.00	3526.00	16616	20231120	-47.64	5770	20240909	50.78	12200	-28.69	20240102	5770	50.78	20240909	18280	-52.41	20231120	5770	50.78	20240909	5.79	N	173130	500	65 억	233040	N	N	N	N
10	20241030	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-160	5	-1.78	805713110	91014	57.30	8940	8990	8720	11660	6280	8970	8852.40	1.92	-19291	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1149	11.00	2.50	12	0.70	801.00	3526.00	16616	20231120	-46.98	5770	20240909	52.69	12200	-27.79	20240102	5770	52.69	20240909	18280	-51.81	20231120	5770	52.69	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
11	20241030	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-170	5	-1.90	767271830	86649	54.55	8940	8990	8720	11660	6280	8970	8854.65	1.92	-19181	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1148	10.99	2.50	12	0.66	801.00	3526.00	16616	20231120	-47.04	5770	20240909	52.51	12200	-27.87	20240102	5770	52.51	20240909	18280	-51.86	20231120	5770	52.51	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
12	20241030	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-230	5	-2.56	671212100	75676	47.64	8940	8990	8740	11660	6280	8970	8869.26	1.92	-18171	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1140	10.91	2.48	12	0.58	801.00	3526.00	16616	20231120	-47.40	5770	20240909	51.47	12200	-28.36	20240102	5770	51.47	20240909	18280	-52.19	20231120	5770	51.47	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
13	20241030	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-60	5	-0.67	513428530	57779	36.37	8940	8990	8820	11660	6280	8970	8885.76	1.92	-9620	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1162	11.12	2.53	12	0.44	801.00	3526.00	16616	20231120	-46.38	5770	20240909	54.42	12200	-26.97	20240102	5770	54.42	20240909	18280	-51.26	20231120	5770	54.42	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
14	20241030	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-120	5	-1.34	472843080	53198	33.49	8940	8990	8820	11660	6280	8970	8888.03	1.92	-9738	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1155	11.05	2.51	12	0.41	801.00	3526.00	16616	20231120	-46.74	5770	20240909	53.38	12200	-27.46	20240102	5770	53.38	20240909	18280	-51.59	20231120	5770	53.38	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
15	20241030	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-30	5	-0.33	273878860	30727	19.34	8940	8990	8830	11660	6280	8970	8912.90	1.92	2158	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1166	11.16	2.54	12	0.24	801.00	3526.00	16616	20231120	-46.20	5770	20240909	54.94	12200	-26.72	20240102	5770	54.94	20240909	18280	-51.09	20231120	5770	54.94	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
16	20241030	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-70	5	-0.78	168079330	18846	11.86	8940	8990	8830	11660	6280	8970	8917.97	1.92	737	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1161	11.11	2.52	12	0.14	801.00	3526.00	16616	20231120	-46.44	5770	20240909	54.25	12200	-27.05	20240102	5770	54.25	20240909	18280	-51.31	20231120	5770	54.25	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
17	20241030	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-90	5	-1.00	54188550	6077	3.83	8940	8990	8830	11660	6280	8970	8915.04	1.92	-187	9236	9102	8886	8752	8536	8995	8645	65	2690	500	6450	10	1	13046473	1159	11.09	2.52	12	0.05	801.00	3526.00	16616	20231120	-46.56	5770	20240909	53.90	12200	-27.21	20240102	5770	53.90	20240909	18280	-51.42	20231120	5770	53.90	20240909	5.27	N	173130	500	65 억	250044	N	N	N	N
18	20241029	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	80	2	0.90	1402173190	158380	42.55	9000	9020	8670	11550	6230	8890	8853.15	2.14	-29351	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1170	11.20	2.54	12	1.21	801.00	3526.00	16616	20231120	-46.02	5770	20240909	55.46	12200	-26.48	20240102	5770	55.46	20240909	18280	-50.93	20231120	5770	55.46	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
19	20241029	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	90	2	1.01	1333578330	150723	40.49	9000	9020	8670	11550	6230	8890	8847.88	2.14	-28347	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1172	11.21	2.55	12	1.16	801.00	3526.00	16616	20231120	-45.96	5770	20240909	55.63	12200	-26.39	20240102	5770	55.63	20240909	18280	-50.88	20231120	5770	55.63	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
20	20241029	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-40	5	-0.45	1094621310	123997	33.31	9000	9020	8670	11550	6230	8890	8827.80	2.14	-18325	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1155	11.05	2.51	12	0.95	801.00	3526.00	16616	20231120	-46.74	5770	20240909	53.38	12200	-27.46	20240102	5770	53.38	20240909	18280	-51.59	20231120	5770	53.38	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
21	20241029	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-90	5	-1.01	969380710	109855	29.51	9000	9020	8670	11550	6230	8890	8824.18	2.14	-12870	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1148	10.99	2.50	12	0.84	801.00	3526.00	16616	20231120	-47.04	5770	20240909	52.51	12200	-27.87	20240102	5770	52.51	20240909	18280	-51.86	20231120	5770	52.51	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
22	20241029	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-170	5	-1.91	843361770	95452	25.64	9000	9020	8670	11550	6230	8890	8835.45	2.14	-14197	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1138	10.89	2.47	12	0.73	801.00	3526.00	16616	20231120	-47.52	5770	20240909	51.13	12200	-28.52	20240102	5770	51.13	20240909	18280	-52.30	20231120	5770	51.13	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
23	20241029	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-190	5	-2.14	804560730	90992	24.44	9000	9020	8670	11550	6230	8890	8842.10	2.14	-13425	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1135	10.86	2.47	12	0.70	801.00	3526.00	16616	20231120	-47.64	5770	20240909	50.78	12200	-28.69	20240102	5770	50.78	20240909	18280	-52.41	20231120	5770	50.78	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
24	20241029	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-130	5	-1.46	650895830	73363	19.71	9000	9020	8760	11550	6230	8890	8872.26	2.14	-15112	9390	9140	8770	8520	8150	9265	8645	65	2660	500	6400	10	1	13046473	1143	10.94	2.48	12	0.56	801.00	3526.00	16616	20231120	-47.28	5770	20240909	51.82	12200	-28.20	20240102	5770	51.82	20240909	18280	-52.08	20231120	5770	51.82	20240909	5.44	N	173130	500	65 억	278789	N	N	N	N
25	20241028	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	370	2	4.34	3272253130	371372	59.99	8430	9020	8400	11070	5970	8520	8811.24	1.98	17707	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1160	11.10	2.52	12	2.85	801.00	3526.00	16616	20231120	-46.50	5770	20240909	54.07	12200	-27.13	20240102	5770	54.07	20240909	18280	-51.37	20231120	5770	54.07	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
26	20241028	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	480	2	5.63	3078362690	349622	56.47	8430	9020	8400	11070	5970	8520	8804.83	1.98	16426	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1174	11.24	2.55	12	2.68	801.00	3526.00	16616	20231120	-45.84	5770	20240909	55.98	12200	-26.23	20240102	5770	55.98	20240909	18280	-50.77	20231120	5770	55.98	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
27	20241028	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	460	2	5.40	2795327620	318125	51.38	8430	9010	8400	11070	5970	8520	8786.89	1.98	24188	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1172	11.21	2.55	12	2.44	801.00	3526.00	16616	20231120	-45.96	5770	20240909	55.63	12200	-26.39	20240102	5770	55.63	20240909	18280	-50.88	20231120	5770	55.63	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
28	20241028	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	380	2	4.46	2417543840	275958	44.57	8430	8970	8400	11070	5970	8520	8760.55	1.98	16059	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1161	11.11	2.52	12	2.12	801.00	3526.00	16616	20231120	-46.44	5770	20240909	54.25	12200	-27.05	20240102	5770	54.25	20240909	18280	-51.31	20231120	5770	54.25	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
29	20241028	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	370	2	4.34	2056939540	235558	38.05	8430	8930	8400	11070	5970	8520	8732.20	1.98	6038	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1160	11.10	2.52	12	1.81	801.00	3526.00	16616	20231120	-46.50	5770	20240909	54.07	12200	-27.13	20240102	5770	54.07	20240909	18280	-51.37	20231120	5770	54.07	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
30	20241028	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	240	2	2.82	1544042560	177759	28.71	8430	8880	8400	11070	5970	8520	8686.16	1.98	7245	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1143	10.94	2.48	12	1.36	801.00	3526.00	16616	20231120	-47.28	5770	20240909	51.82	12200	-28.20	20240102	5770	51.82	20240909	18280	-52.08	20231120	5770	51.82	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
31	20241028	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	100	2	1.17	1306630180	150663	24.34	8430	8880	8400	11070	5970	8520	8672.54	1.98	2164	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1125	10.76	2.44	12	1.15	801.00	3526.00	16616	20231120	-48.12	5770	20240909	49.39	12200	-29.34	20240102	5770	49.39	20240909	18280	-52.84	20231120	5770	49.39	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
32	20241028	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	50	2	0.59	288814400	33838	5.47	8430	8660	8400	11070	5970	8520	8535.21	1.98	-6318	9166	8842	8236	7912	7306	9005	8075	65	2550	500	6130	10	1	13046473	1118	10.70	2.43	12	0.26	801.00	3526.00	16616	20231120	-48.42	5770	20240909	48.53	12200	-29.75	20240102	5770	48.53	20240909	18280	-53.12	20231120	5770	48.53	20240909	5.21	N	173130	500	65 억	258269	N	N	N	N
33	20241025	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8520	820	2	10.65	5082250910	615326	79.05	7630	8560	7630	10010	5390	7700	8258.82	0.71	170644	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1112	10.64	2.42	12	4.72	801.00	3526.00	16616	20231120	-48.72	5770	20240909	47.66	12200	-30.16	20240102	5770	47.66	20240909	18280	-53.39	20231120	5770	47.66	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
34	20241025	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	800	2	10.39	4795357660	581619	74.72	7630	8560	7630	10010	5390	7700	8244.85	0.71	168421	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1109	10.61	2.41	12	4.46	801.00	3526.00	16616	20231120	-48.84	5770	20240909	47.31	12200	-30.33	20240102	5770	47.31	20240909	18280	-53.50	20231120	5770	47.31	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
35	20241025	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	730	2	9.48	4179580800	508545	65.33	7630	8560	7630	10010	5390	7700	8218.72	0.71	151304	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1100	10.52	2.39	12	3.90	801.00	3526.00	16616	20231120	-49.27	5770	20240909	46.10	12200	-30.90	20240102	5770	46.10	20240909	18280	-53.88	20231120	5770	46.10	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
36	20241025	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	660	2	8.57	3423725820	419224	53.86	7630	8430	7630	10010	5390	7700	8166.83	0.71	140591	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1091	10.44	2.37	12	3.21	801.00	3526.00	16616	20231120	-49.69	5770	20240909	44.89	12200	-31.48	20240102	5770	44.89	20240909	18280	-54.27	20231120	5770	44.89	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
37	20241025	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	590	2	7.66	2590287010	318892	40.97	7630	8400	7630	10010	5390	7700	8122.79	0.71	104814	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1082	10.35	2.35	12	2.44	801.00	3526.00	16616	20231120	-50.11	5770	20240909	43.67	12200	-32.05	20240102	5770	43.67	20240909	18280	-54.65	20231120	5770	43.67	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
38	20241025	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	300	2	3.90	1011182000	127434	16.37	7630	8060	7630	10010	5390	7700	7934.97	0.71	39232	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1044	9.99	2.27	12	0.98	801.00	3526.00	16616	20231120	-51.85	5770	20240909	38.65	12200	-34.43	20240102	5770	38.65	20240909	18280	-56.24	20231120	5770	38.65	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
39	20241025	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	250	2	3.25	611409440	77435	9.95	7630	8030	7630	10010	5390	7700	7895.80	0.71	21477	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1037	9.93	2.25	12	0.59	801.00	3526.00	16616	20231120	-52.15	5770	20240909	37.78	12200	-34.84	20240102	5770	37.78	20240909	18280	-56.51	20231120	5770	37.78	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
40	20241025	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-10	5	-0.13	53582830	6981	0.90	7630	7730	7630	10010	5390	7700	7675.48	0.71	1672	8506	8102	7766	7362	7026	8305	7565	65	2310	500	5540	10	1	13046473	1003	9.60	2.18	12	0.05	801.00	3526.00	16616	20231120	-53.72	5770	20240909	33.28	12200	-36.97	20240102	5770	33.28	20240909	18280	-57.93	20231120	5770	33.28	20240909	5.38	N	173130	500	65 억	92882	N	N	N	N
41	20241024	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	160	2	2.12	6066414410	777385	420.83	7460	8170	7430	9800	5280	7540	7803.82	1.25	-69495	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	1005	9.61	2.18	12	5.96	801.00	3526.00	16616	20231120	-53.66	5770	20240909	33.45	12200	-36.89	20240102	5770	33.45	20240909	18280	-57.88	20231120	5770	33.45	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
42	20241024	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	260	2	3.45	5912892940	757467	410.05	7460	8170	7430	9800	5280	7540	7806.19	1.25	-72774	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	1018	9.74	2.21	12	5.81	801.00	3526.00	16616	20231120	-53.06	5770	20240909	35.18	12200	-36.07	20240102	5770	35.18	20240909	18280	-57.33	20231120	5770	35.18	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
43	20241024	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	30	2	0.40	5338870900	683417	369.96	7460	8170	7430	9800	5280	7540	7812.08	1.25	-98463	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	988	9.45	2.15	12	5.24	801.00	3526.00	16616	20231120	-54.44	5770	20240909	31.20	12200	-37.95	20240102	5770	31.20	20240909	18280	-58.59	20231120	5770	31.20	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
44	20241024	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	40	2	0.53	5294289060	677503	366.76	7460	8170	7430	9800	5280	7540	7814.47	1.25	-98862	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	989	9.46	2.15	12	5.19	801.00	3526.00	16616	20231120	-54.38	5770	20240909	31.37	12200	-37.87	20240102	5770	31.37	20240909	18280	-58.53	20231120	5770	31.37	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
45	20241024	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-20	5	-0.27	5193857930	664203	359.56	7460	8170	7430	9800	5280	7540	7819.74	1.25	-96371	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	981	9.39	2.13	12	5.09	801.00	3526.00	16616	20231120	-54.74	5770	20240909	30.33	12200	-38.36	20240102	5770	30.33	20240909	18280	-58.86	20231120	5770	30.33	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
46	20241024	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-30	5	-0.40	5079986500	649074	351.37	7460	8170	7430	9800	5280	7540	7826.57	1.25	-94171	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	980	9.38	2.13	12	4.98	801.00	3526.00	16616	20231120	-54.80	5770	20240909	30.16	12200	-38.44	20240102	5770	30.16	20240909	18280	-58.92	20231120	5770	30.16	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
47	20241024	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	380	2	5.04	1404655090	180556	97.74	7460	7920	7460	9800	5280	7540	7779.78	1.25	-45543	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	1033	9.89	2.25	12	1.38	801.00	3526.00	16616	20231120	-52.34	5770	20240909	37.26	12200	-35.08	20240102	5770	37.26	20240909	18280	-56.67	20231120	5770	37.26	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
48	20241024	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	60	2	0.80	58535940	7778	4.21	7460	7600	7460	9800	5280	7540	7525.59	1.25	804	7906	7722	7526	7342	7146	7815	7435	65	2260	500	5420	10	1	13046473	992	9.49	2.16	12	0.06	801.00	3526.00	16616	20231120	-54.26	5770	20240909	31.72	12200	-37.70	20240102	5770	31.72	20240909	18280	-58.42	20231120	5770	31.72	20240909	5.33	N	173130	500	65 억	162929	N	N	N	N
49	20241023	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	210	2	2.86	1392209500	184482	226.06	7410	7710	7330	9520	5140	7330	7546.59	0.90	45580	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	984	9.41	2.14	12	1.41	801.00	3526.00	16616	20231120	-54.62	5770	20240909	30.68	12200	-38.20	20240102	5770	30.68	20240909	18280	-58.75	20231120	5770	30.68	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
50	20241023	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	250	2	3.41	1344509800	178166	218.32	7410	7710	7330	9520	5140	7330	7546.39	0.90	45771	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	989	9.46	2.15	12	1.37	801.00	3526.00	16616	20231120	-54.38	5770	20240909	31.37	12200	-37.87	20240102	5770	31.37	20240909	18280	-58.53	20231120	5770	31.37	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
51	20241023	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	230	2	3.14	1276541460	169193	207.32	7410	7710	7330	9520	5140	7330	7544.88	0.90	44880	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	986	9.44	2.14	12	1.30	801.00	3526.00	16616	20231120	-54.50	5770	20240909	31.02	12200	-38.03	20240102	5770	31.02	20240909	18280	-58.64	20231120	5770	31.02	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
52	20241023	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	310	2	4.23	1082442760	143504	175.84	7410	7710	7330	9520	5140	7330	7542.94	0.90	34811	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	997	9.54	2.17	12	1.10	801.00	3526.00	16616	20231120	-54.02	5770	20240909	32.41	12200	-37.38	20240102	5770	32.41	20240909	18280	-58.21	20231120	5770	32.41	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
53	20241023	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	270	2	3.68	798483440	106446	130.43	7410	7680	7330	9520	5140	7330	7501.30	0.90	27667	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	992	9.49	2.16	12	0.82	801.00	3526.00	16616	20231120	-54.26	5770	20240909	31.72	12200	-37.70	20240102	5770	31.72	20240909	18280	-58.42	20231120	5770	31.72	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
54	20241023	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	60	2	0.82	534343930	71570	87.70	7410	7560	7330	9520	5140	7330	7466.03	0.90	20981	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	964	9.23	2.10	12	0.55	801.00	3526.00	16616	20231120	-55.52	5770	20240909	28.08	12200	-39.43	20240102	5770	28.08	20240909	18280	-59.57	20231120	5770	28.08	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
55	20241023	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	200	2	2.73	400113810	53488	65.54	7410	7560	7330	9520	5140	7330	7480.44	0.90	26849	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	982	9.40	2.14	12	0.41	801.00	3526.00	16616	20231120	-54.68	5770	20240909	30.50	12200	-38.28	20240102	5770	30.50	20240909	18280	-58.81	20231120	5770	30.50	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
56	20241023	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	200	2	2.73	197474740	26416	32.37	7410	7540	7340	9520	5140	7330	7475.57	0.90	20598	7563	7446	7293	7176	7023	7505	7235	65	2190	500	5270	10	1	13046473	982	9.40	2.14	12	0.20	801.00	3526.00	16616	20231120	-54.68	5770	20240909	30.50	12200	-38.28	20240102	5770	30.50	20240909	18280	-58.81	20231120	5770	30.50	20240909	5.35	N	173130	500	65 억	117873	N	N	N	N
57	20241022	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-110	5	-1.48	587573650	81044	81.46	7300	7410	7140	9670	5210	7440	7249.80	1.04	-17905	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	956	9.15	2.08	12	0.62	801.00	3526.00	16616	20231120	-55.89	5770	20240909	27.04	12200	-39.92	20240102	5770	27.04	20240909	18280	-59.90	20231120	5770	27.04	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
58	20241022	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-90	5	-1.21	558200550	77031	77.43	7300	7410	7140	9670	5210	7440	7246.44	1.04	-17835	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	959	9.18	2.08	12	0.59	801.00	3526.00	16616	20231120	-55.77	5770	20240909	27.38	12200	-39.75	20240102	5770	27.38	20240909	18280	-59.79	20231120	5770	27.38	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
59	20241022	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-60	5	-0.81	503885270	69635	70.00	7300	7410	7140	9670	5210	7440	7236.09	1.04	-16188	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	963	9.21	2.09	12	0.53	801.00	3526.00	16616	20231120	-55.58	5770	20240909	27.90	12200	-39.51	20240102	5770	27.90	20240909	18280	-59.63	20231120	5770	27.90	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
60	20241022	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-190	5	-2.55	429073220	59417	59.73	7300	7360	7140	9670	5210	7440	7221.39	1.04	-17321	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	946	9.05	2.06	12	0.46	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
61	20241022	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-180	5	-2.42	405547670	56176	56.47	7300	7360	7140	9670	5210	7440	7219.23	1.04	-17222	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	947	9.06	2.06	12	0.43	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
62	20241022	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-270	5	-3.63	337633460	46755	47.00	7300	7360	7140	9670	5210	7440	7221.33	1.04	-18407	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	935	8.95	2.03	12	0.36	801.00	3526.00	16616	20231120	-56.85	5770	20240909	24.26	12200	-41.23	20240102	5770	24.26	20240909	18280	-60.78	20231120	5770	24.26	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
63	20241022	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-240	5	-3.23	289420400	40058	40.27	7300	7360	7140	9670	5210	7440	7225.03	1.04	-16419	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	939	8.99	2.04	12	0.31	801.00	3526.00	16616	20231120	-56.67	5770	20240909	24.78	12200	-40.98	20240102	5770	24.78	20240909	18280	-60.61	20231120	5770	24.78	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
64	20241022	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-140	5	-1.88	46586360	6380	6.41	7300	7360	7260	9670	5210	7440	7301.94	1.04	666	7720	7580	7370	7230	7020	7650	7300	65	2230	500	5350	10	1	13046473	952	9.11	2.07	12	0.05	801.00	3526.00	16616	20231120	-56.07	5770	20240909	26.52	12200	-40.16	20240102	5770	26.52	20240909	18280	-60.07	20231120	5770	26.52	20240909	5.33	N	173130	500	65 억	135755	N	N	N	N
65	20241021	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	40	2	0.54	727725730	99066	177.26	7400	7510	7160	9620	5180	7400	7345.10	1.06	-2777	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	971	9.29	2.11	12	0.76	801.00	3526.00	16616	20231120	-55.22	5770	20240909	28.94	12200	-39.02	20240102	5770	28.94	20240909	18280	-59.30	20231120	5770	28.94	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
66	20241021	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	50	2	0.68	628286220	85775	153.48	7400	7480	7160	9620	5180	7400	7324.55	1.06	-6164	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	972	9.30	2.11	12	0.66	801.00	3526.00	16616	20231120	-55.16	5770	20240909	29.12	12200	-38.93	20240102	5770	29.12	20240909	18280	-59.25	20231120	5770	29.12	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
67	20241021	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	30	2	0.41	544519010	74544	133.39	7400	7470	7160	9620	5180	7400	7304.28	1.06	-10212	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	969	9.28	2.11	12	0.57	801.00	3526.00	16616	20231120	-55.28	5770	20240909	28.77	12200	-39.10	20240102	5770	28.77	20240909	18280	-59.35	20231120	5770	28.77	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
68	20241021	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	0	3	0.00	466219570	64013	114.54	7400	7420	7160	9620	5180	7400	7282.65	1.06	-8453	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	965	9.24	2.10	12	0.49	801.00	3526.00	16616	20231120	-55.46	5770	20240909	28.25	12200	-39.34	20240102	5770	28.25	20240909	18280	-59.52	20231120	5770	28.25	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
69	20241021	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	-60	5	-0.81	416239180	57230	102.40	7400	7400	7160	9620	5180	7400	7272.43	1.06	-8656	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	958	9.16	2.08	12	0.44	801.00	3526.00	16616	20231120	-55.83	5770	20240909	27.21	12200	-39.84	20240102	5770	27.21	20240909	18280	-59.85	20231120	5770	27.21	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
70	20241021	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-100	5	-1.35	339613900	46745	83.64	7400	7400	7160	9620	5180	7400	7264.38	1.06	-10256	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	952	9.11	2.07	12	0.36	801.00	3526.00	16616	20231120	-56.07	5770	20240909	26.52	12200	-40.16	20240102	5770	26.52	20240909	18280	-60.07	20231120	5770	26.52	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
71	20241021	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-110	5	-1.49	257922410	35644	63.78	7400	7400	7160	9620	5180	7400	7234.68	1.06	-4330	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	951	9.10	2.07	12	0.27	801.00	3526.00	16616	20231120	-56.13	5770	20240909	26.34	12200	-40.25	20240102	5770	26.34	20240909	18280	-60.12	20231120	5770	26.34	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
72	20241021	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-210	5	-2.84	81106190	11134	19.92	7400	7400	7190	9620	5180	7400	7281.35	1.06	-2929	7626	7512	7306	7192	6986	7570	7250	65	2220	500	5320	10	1	13046473	938	8.98	2.04	12	0.09	801.00	3526.00	16616	20231120	-56.73	5770	20240909	24.61	12200	-41.07	20240102	5770	24.61	20240909	18280	-60.67	20231120	5770	24.61	20240909	5.44	N	173130	500	65 억	138526	N	N	N	N
73	20241018	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	280	2	3.93	402636220	55586	26.65	7150	7420	7100	9250	4990	7120	7242.55	1.10	-4310	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	965	9.24	2.10	12	0.43	801.00	3526.00	16616	20231120	-55.46	5770	20240909	28.25	12200	-39.34	20240102	5770	28.25	20240909	18280	-59.52	20231120	5770	28.25	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
74	20241018	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	200	2	2.81	281811530	39226	18.81	7150	7320	7100	9250	4990	7120	7184.33	1.10	-4017	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	955	9.14	2.08	12	0.30	801.00	3526.00	16616	20231120	-55.95	5770	20240909	26.86	12200	-40.00	20240102	5770	26.86	20240909	18280	-59.96	20231120	5770	26.86	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
75	20241018	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	60	2	0.84	206822760	28863	13.84	7150	7240	7100	9250	4990	7120	7165.70	1.10	-9046	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	937	8.96	2.04	12	0.22	801.00	3526.00	16616	20231120	-56.79	5770	20240909	24.44	12200	-41.15	20240102	5770	24.44	20240909	18280	-60.72	20231120	5770	24.44	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
76	20241018	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	70	2	0.98	182250670	25437	12.20	7150	7240	7100	9250	4990	7120	7164.81	1.10	-7737	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	938	8.98	2.04	12	0.19	801.00	3526.00	16616	20231120	-56.73	5770	20240909	24.61	12200	-41.07	20240102	5770	24.61	20240909	18280	-60.67	20231120	5770	24.61	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
77	20241018	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	50	2	0.70	150118310	20928	10.04	7150	7240	7110	9250	4990	7120	7173.12	1.10	-4761	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	935	8.95	2.03	12	0.16	801.00	3526.00	16616	20231120	-56.85	5770	20240909	24.26	12200	-41.23	20240102	5770	24.26	20240909	18280	-60.78	20231120	5770	24.26	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
78	20241018	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	40	2	0.56	135521250	18882	9.05	7150	7240	7110	9250	4990	7120	7177.32	1.10	-2996	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	934	8.94	2.03	12	0.14	801.00	3526.00	16616	20231120	-56.91	5770	20240909	24.09	12200	-41.31	20240102	5770	24.09	20240909	18280	-60.83	20231120	5770	24.09	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
79	20241018	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	40	2	0.56	91692030	12754	6.12	7150	7240	7110	9250	4990	7120	7189.36	1.10	261	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	934	8.94	2.03	12	0.10	801.00	3526.00	16616	20231120	-56.91	5770	20240909	24.09	12200	-41.31	20240102	5770	24.09	20240909	18280	-60.83	20231120	5770	24.09	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
80	20241018	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	120	2	1.69	23292390	3240	1.55	7150	7240	7110	9250	4990	7120	7189.35	1.10	287	7826	7472	7296	6942	6766	7385	6855	65	2130	500	5120	10	1	13046473	945	9.04	2.05	12	0.02	801.00	3526.00	16616	20231120	-56.43	5770	20240909	25.48	12200	-40.66	20240102	5770	25.48	20240909	18280	-60.39	20231120	5770	25.48	20240909	5.44	N	173130	500	65 억	142864	N	N	N	N
81	20241017	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	10	2	0.14	1536779270	208283	539.17	7400	7650	7120	9240	4980	7110	7378.32	1.09	242	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	929	8.89	2.02	12	1.60	801.00	3526.00	16616	20231120	-57.15	5770	20240909	23.40	12200	-41.64	20240102	5770	23.40	20240909	18280	-61.05	20231120	5770	23.40	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
82	20241017	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	30	2	0.42	1480018560	200324	518.57	7400	7650	7140	9240	4980	7110	7388.12	1.09	1066	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	932	8.91	2.02	12	1.54	801.00	3526.00	16616	20231120	-57.03	5770	20240909	23.74	12200	-41.48	20240102	5770	23.74	20240909	18280	-60.94	20231120	5770	23.74	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
83	20241017	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	120	2	1.69	1357056120	183210	474.27	7400	7650	7180	9240	4980	7110	7407.11	1.09	12184	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	943	9.03	2.05	12	1.40	801.00	3526.00	16616	20231120	-56.49	5770	20240909	25.30	12200	-40.74	20240102	5770	25.30	20240909	18280	-60.45	20231120	5770	25.30	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
84	20241017	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	170	2	2.39	1328939660	179331	464.23	7400	7650	7180	9240	4980	7110	7410.54	1.09	13462	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	950	9.09	2.06	12	1.37	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
85	20241017	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	140	2	1.97	1253304460	168963	437.39	7400	7650	7180	9240	4980	7110	7417.63	1.09	12038	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	946	9.05	2.06	12	1.30	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
86	20241017	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	150	2	2.11	1206593390	162524	420.72	7400	7650	7180	9240	4980	7110	7424.09	1.09	15624	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	947	9.06	2.06	12	1.25	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
87	20241017	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	230	2	3.23	1024727440	137478	355.88	7400	7650	7270	9240	4980	7110	7453.76	1.09	19986	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	958	9.16	2.08	12	1.05	801.00	3526.00	16616	20231120	-55.83	5770	20240909	27.21	12200	-39.84	20240102	5770	27.21	20240909	18280	-59.85	20231120	5770	27.21	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
88	20241017	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	330	2	4.64	613203170	81736	211.59	7400	7650	7350	9240	4980	7110	7502.24	1.09	19072	7230	7170	7050	6990	6870	7200	7020	65	2130	500	5110	10	1	13046473	971	9.29	2.11	12	0.63	801.00	3526.00	16616	20231120	-55.22	5770	20240909	28.94	12200	-39.02	20240102	5770	28.94	20240909	18280	-59.30	20231120	5770	28.94	20240909	5.52	N	173130	500	65 억	142622	N	N	N	N
89	20241016	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	60	2	0.85	270162970	38325	74.16	7000	7110	6930	9160	4940	7050	7049.05	1.06	3821	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	928	8.88	2.02	12	0.29	801.00	3526.00	16616	20231120	-57.21	5770	20240909	23.22	12200	-41.72	20240102	5770	23.22	20240909	18280	-61.11	20231120	5770	23.22	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
90	20241016	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	40	2	0.57	235128020	33376	64.58	7000	7110	6930	9160	4940	7050	7044.82	1.06	3526	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	925	8.85	2.01	12	0.26	801.00	3526.00	16616	20231120	-57.33	5770	20240909	22.88	12200	-41.89	20240102	5770	22.88	20240909	18280	-61.21	20231120	5770	22.88	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
91	20241016	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	188093010	26710	51.68	7000	7110	6930	9160	4940	7050	7042.04	1.06	786	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	922	8.83	2.01	12	0.20	801.00	3526.00	16616	20231120	-57.45	5770	20240909	22.53	12200	-42.05	20240102	5770	22.53	20240909	18280	-61.32	20231120	5770	22.53	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
92	20241016	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	50	2	0.71	169551360	24087	46.61	7000	7110	6930	9160	4940	7050	7039.12	1.06	-535	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	926	8.86	2.01	12	0.18	801.00	3526.00	16616	20231120	-57.27	5770	20240909	23.05	12200	-41.80	20240102	5770	23.05	20240909	18280	-61.16	20231120	5770	23.05	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
93	20241016	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	133167650	18946	36.66	7000	7100	6930	9160	4940	7050	7028.80	1.06	-1874	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	922	8.83	2.01	12	0.15	801.00	3526.00	16616	20231120	-57.45	5770	20240909	22.53	12200	-42.05	20240102	5770	22.53	20240909	18280	-61.32	20231120	5770	22.53	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
94	20241016	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-10	5	-0.14	114992660	16374	31.68	7000	7100	6930	9160	4940	7050	7022.88	1.06	-1825	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	918	8.79	2.00	12	0.13	801.00	3526.00	16616	20231120	-57.63	5770	20240909	22.01	12200	-42.30	20240102	5770	22.01	20240909	18280	-61.49	20231120	5770	22.01	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
95	20241016	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	67750800	9684	18.74	7000	7100	6930	9160	4940	7050	6996.16	1.06	-903	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	921	8.81	2.00	12	0.07	801.00	3526.00	16616	20231120	-57.51	5770	20240909	22.36	12200	-42.13	20240102	5770	22.36	20240909	18280	-61.38	20231120	5770	22.36	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
96	20241016	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-50	5	-0.71	14780200	2109	4.08	7000	7100	7000	9160	4940	7050	7008.16	1.06	-1894	7383	7216	7133	6966	6883	7175	6925	65	2110	500	5070	10	1	13046473	913	8.74	1.99	12	0.02	801.00	3526.00	16616	20231120	-57.87	5770	20240909	21.32	12200	-42.62	20240102	5770	21.32	20240909	18280	-61.71	20231120	5770	21.32	20240909	5.54	N	173130	500	65 억	138801	N	N	N	N
97	20241015	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-230	5	-3.16	359506390	50173	84.83	7200	7300	7050	9460	5100	7280	7165.40	1.07	-726	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	920	8.80	2.00	12	0.38	801.00	3526.00	16616	20231120	-57.57	5770	20240909	22.18	12200	-42.21	20240102	5770	22.18	20240909	18280	-61.43	20231120	5770	22.18	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
98	20241015	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-110	5	-1.51	273498250	38050	64.33	7200	7300	7140	9460	5100	7280	7187.86	1.07	-452	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	935	8.95	2.03	12	0.29	801.00	3526.00	16616	20231120	-56.85	5770	20240909	24.26	12200	-41.23	20240102	5770	24.26	20240909	18280	-60.78	20231120	5770	24.26	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
99	20241015	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-140	5	-1.92	222305560	30891	52.23	7200	7300	7140	9460	5100	7280	7196.45	1.07	697	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	932	8.91	2.02	12	0.24	801.00	3526.00	16616	20231120	-57.03	5770	20240909	23.74	12200	-41.48	20240102	5770	23.74	20240909	18280	-60.94	20231120	5770	23.74	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
100	20241015	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-80	5	-1.10	170074130	23590	39.88	7200	7300	7140	9460	5100	7280	7209.59	1.07	-6	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	939	8.99	2.04	12	0.18	801.00	3526.00	16616	20231120	-56.67	5770	20240909	24.78	12200	-40.98	20240102	5770	24.78	20240909	18280	-60.61	20231120	5770	24.78	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
101	20241015	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-80	5	-1.10	165421680	22942	38.79	7200	7300	7140	9460	5100	7280	7210.43	1.07	-304	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	939	8.99	2.04	12	0.18	801.00	3526.00	16616	20231120	-56.67	5770	20240909	24.78	12200	-40.98	20240102	5770	24.78	20240909	18280	-60.61	20231120	5770	24.78	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
102	20241015	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-60	5	-0.82	97597690	13499	22.82	7200	7300	7150	9460	5100	7280	7229.99	1.07	69	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	942	9.01	2.05	12	0.10	801.00	3526.00	16616	20231120	-56.55	5770	20240909	25.13	12200	-40.82	20240102	5770	25.13	20240909	18280	-60.50	20231120	5770	25.13	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
103	20241015	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-60	5	-0.82	85122150	11762	19.89	7200	7300	7170	9460	5100	7280	7237.05	1.07	-217	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	942	9.01	2.05	12	0.09	801.00	3526.00	16616	20231120	-56.55	5770	20240909	25.13	12200	-40.82	20240102	5770	25.13	20240909	18280	-60.50	20231120	5770	25.13	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
104	20241015	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	34589860	4785	8.09	7200	7300	7200	9460	5100	7280	7228.81	1.07	1170	7440	7360	7270	7190	7100	7400	7230	65	2180	500	5240	10	1	13046473	950	9.09	2.06	12	0.04	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.50	N	173130	500	65 억	139482	N	N	N	N
105	20241014	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	421196160	58093	88.00	7270	7350	7180	9460	5100	7280	7250.32	1.09	-2355	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	950	9.09	2.06	12	0.45	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
106	20241014	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	370936360	51197	77.56	7270	7350	7180	9460	5100	7280	7245.28	1.09	-2474	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	951	9.10	2.07	12	0.39	801.00	3526.00	16616	20231120	-56.13	5770	20240909	26.34	12200	-40.25	20240102	5770	26.34	20240909	18280	-60.12	20231120	5770	26.34	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
107	20241014	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-40	5	-0.55	295168880	40802	61.81	7270	7350	7180	9460	5100	7280	7234.18	1.09	-865	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	945	9.04	2.05	12	0.31	801.00	3526.00	16616	20231120	-56.43	5770	20240909	25.48	12200	-40.66	20240102	5770	25.48	20240909	18280	-60.39	20231120	5770	25.48	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
108	20241014	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-30	5	-0.41	282943990	39105	59.24	7270	7350	7180	9460	5100	7280	7235.49	1.09	-491	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	946	9.05	2.06	12	0.30	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
109	20241014	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-30	5	-0.41	261341890	36123	54.72	7270	7350	7180	9460	5100	7280	7234.78	1.09	144	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	946	9.05	2.06	12	0.28	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
110	20241014	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-40	5	-0.55	217310710	30017	45.47	7270	7350	7180	9460	5100	7280	7239.59	1.09	-94	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	945	9.04	2.05	12	0.23	801.00	3526.00	16616	20231120	-56.43	5770	20240909	25.48	12200	-40.66	20240102	5770	25.48	20240909	18280	-60.39	20231120	5770	25.48	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
111	20241014	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	160825450	22195	33.62	7270	7350	7180	9460	5100	7280	7246.02	1.09	-2516	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	950	9.09	2.06	12	0.17	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
112	20241014	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-40	5	-0.55	11410690	1582	2.40	7270	7270	7180	9460	5100	7280	7212.83	1.09	-367	7466	7372	7286	7192	7106	7330	7150	65	2180	500	5240	10	1	13046473	945	9.04	2.05	12	0.01	801.00	3526.00	16616	20231120	-56.43	5770	20240909	25.48	12200	-40.66	20240102	5770	25.48	20240909	18280	-60.39	20231120	5770	25.48	20240909	5.44	N	173130	500	65 억	141631	N	N	N	N
113	20241011	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-40	5	-0.55	479395910	66002	43.95	7310	7380	7200	9510	5130	7320	7263.35	1.17	-10973	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	950	9.09	2.06	12	0.51	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
114	20241011	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	466094830	64173	42.73	7310	7380	7200	9510	5130	7320	7263.10	1.17	-10080	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	946	9.05	2.06	12	0.49	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
115	20241011	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-30	5	-0.41	389867710	53640	35.72	7310	7380	7200	9510	5130	7320	7268.23	1.17	-9971	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	951	9.10	2.07	12	0.41	801.00	3526.00	16616	20231120	-56.13	5770	20240909	26.34	12200	-40.25	20240102	5770	26.34	20240909	18280	-60.12	20231120	5770	26.34	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
116	20241011	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-60	5	-0.82	243792220	33601	22.38	7310	7380	7200	9510	5130	7320	7255.50	1.17	-8714	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	947	9.06	2.06	12	0.26	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
117	20241011	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	232988220	32112	21.38	7310	7380	7200	9510	5130	7320	7255.49	1.17	-8464	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	946	9.05	2.06	12	0.25	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
118	20241011	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-80	5	-1.09	206711820	28479	18.97	7310	7380	7200	9510	5130	7320	7258.39	1.17	-8560	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	945	9.04	2.05	12	0.22	801.00	3526.00	16616	20231120	-56.43	5770	20240909	25.48	12200	-40.66	20240102	5770	25.48	20240909	18280	-60.39	20231120	5770	25.48	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
119	20241011	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-40	5	-0.55	67216360	9213	6.14	7310	7380	7240	9510	5130	7320	7295.82	1.17	-3341	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	950	9.09	2.06	12	0.07	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
120	20241011	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	20	2	0.27	13099220	1789	1.19	7310	7350	7300	9510	5130	7320	7322.09	1.17	-127	7680	7500	7280	7100	6880	7590	7190	65	2190	500	5270	10	1	13046473	958	9.16	2.08	12	0.01	801.00	3526.00	16616	20231120	-55.83	5770	20240909	27.21	12200	-39.84	20240102	5770	27.21	20240909	18280	-59.85	20231120	5770	27.21	20240909	5.44	N	173130	500	65 억	152604	N	N	N	N
121	20241010	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	270	2	3.83	1084779180	147521	305.48	7060	7460	7060	9160	4940	7050	7353.50	1.09	11132	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	955	9.14	2.08	12	1.13	801.00	3526.00	16616	20231120	-55.95	5770	20240909	26.86	12200	-40.00	20240102	5770	26.86	20240909	18280	-59.96	20231120	5770	26.86	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
122	20241010	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	260	2	3.69	1053056340	143191	296.51	7060	7460	7060	9160	4940	7050	7354.21	1.09	12356	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	954	9.13	2.07	12	1.10	801.00	3526.00	16616	20231120	-56.01	5770	20240909	26.69	12200	-40.08	20240102	5770	26.69	20240909	18280	-60.01	20231120	5770	26.69	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
123	20241010	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	250	2	3.55	986192600	133994	277.47	7060	7460	7060	9160	4940	7050	7359.98	1.09	15915	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	952	9.11	2.07	12	1.03	801.00	3526.00	16616	20231120	-56.07	5770	20240909	26.52	12200	-40.16	20240102	5770	26.52	20240909	18280	-60.07	20231120	5770	26.52	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
124	20241010	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	290	2	4.11	944202740	128243	265.56	7060	7460	7060	9160	4940	7050	7362.61	1.09	15125	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	958	9.16	2.08	12	0.98	801.00	3526.00	16616	20231120	-55.83	5770	20240909	27.21	12200	-39.84	20240102	5770	27.21	20240909	18280	-59.85	20231120	5770	27.21	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
125	20241010	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	310	2	4.40	903947130	122747	254.18	7060	7460	7060	9160	4940	7050	7364.31	1.09	15211	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	960	9.19	2.09	12	0.94	801.00	3526.00	16616	20231120	-55.71	5770	20240909	27.56	12200	-39.67	20240102	5770	27.56	20240909	18280	-59.74	20231120	5770	27.56	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
126	20241010	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	370	2	5.25	822190280	111627	231.15	7060	7460	7060	9160	4940	7050	7365.51	1.09	17820	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	968	9.26	2.10	12	0.86	801.00	3526.00	16616	20231120	-55.34	5770	20240909	28.60	12200	-39.18	20240102	5770	28.60	20240909	18280	-59.41	20231120	5770	28.60	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
127	20241010	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	340	2	4.82	564266490	76817	159.07	7060	7460	7060	9160	4940	7050	7345.59	1.09	17137	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	964	9.23	2.10	12	0.59	801.00	3526.00	16616	20231120	-55.52	5770	20240909	28.08	12200	-39.43	20240102	5770	28.08	20240909	18280	-59.57	20231120	5770	28.08	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
128	20241010	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	100	2	1.42	23186120	3249	6.73	7060	7190	7060	9160	4940	7050	7136.39	1.09	913	7263	7156	7063	6956	6863	7210	7010	65	2110	500	5070	10	1	13046473	933	8.93	2.03	12	0.02	801.00	3526.00	16616	20231120	-56.97	5770	20240909	23.92	12200	-41.39	20240102	5770	23.92	20240909	18280	-60.89	20231120	5770	23.92	20240909	5.47	N	173130	500	65 억	141562	N	N	N	N
129	20241008	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	30	2	0.43	339694520	48292	84.31	7000	7170	6970	9120	4920	7020	7034.19	1.19	-13654	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	920	8.80	2.00	12	0.37	801.00	3526.00	16616	20231120	-57.57	5770	20240909	22.18	12200	-42.21	20240102	5770	22.18	20240909	18280	-61.43	20231120	5770	22.18	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
130	20241008	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	322369770	45821	80.00	7000	7170	6970	9120	4920	7020	7035.43	1.19	-15075	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	915	8.75	1.99	12	0.35	801.00	3526.00	16616	20231120	-57.81	5770	20240909	21.49	12200	-42.54	20240102	5770	21.49	20240909	18280	-61.65	20231120	5770	21.49	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
131	20241008	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	70	2	1.00	247542200	35188	61.43	7000	7170	6970	9120	4920	7020	7034.87	1.19	-11972	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	925	8.85	2.01	12	0.27	801.00	3526.00	16616	20231120	-57.33	5770	20240909	22.88	12200	-41.89	20240102	5770	22.88	20240909	18280	-61.21	20231120	5770	22.88	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
132	20241008	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	70	2	1.00	228021400	32433	56.62	7000	7170	6970	9120	4920	7020	7030.55	1.19	-11636	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	925	8.85	2.01	12	0.25	801.00	3526.00	16616	20231120	-57.33	5770	20240909	22.88	12200	-41.89	20240102	5770	22.88	20240909	18280	-61.21	20231120	5770	22.88	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
133	20241008	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	50	2	0.71	169396960	24138	42.14	7000	7170	6970	9120	4920	7020	7017.85	1.19	-10439	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	922	8.83	2.01	12	0.19	801.00	3526.00	16616	20231120	-57.45	5770	20240909	22.53	12200	-42.05	20240102	5770	22.53	20240909	18280	-61.32	20231120	5770	22.53	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
134	20241008	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	129088640	18407	32.14	7000	7170	6970	9120	4920	7020	7013.00	1.19	-9149	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	916	8.76	1.99	12	0.14	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
135	20241008	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	94591930	13479	23.53	7000	7170	6970	9120	4920	7020	7017.72	1.19	-7330	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	916	8.76	1.99	12	0.10	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
136	20241008	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	15153930	2151	3.76	7000	7170	6990	9120	4920	7020	7045.66	1.19	-42	7213	7116	6973	6876	6733	7165	6925	65	2100	500	5050	10	1	13046473	916	8.76	1.99	12	0.02	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.41	N	173130	500	65 억	155185	N	N	N	N
137	20241007	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	210	2	3.08	397123130	56836	58.25	6830	7070	6830	8850	4770	6810	6987.18	1.01	23445	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	916	8.76	1.99	12	0.44	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
138	20241007	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	230	2	3.38	390972280	55959	57.35	6830	7070	6830	8850	4770	6810	6986.76	1.01	23224	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	918	8.79	2.00	12	0.43	801.00	3526.00	16616	20231120	-57.63	5770	20240909	22.01	12200	-42.30	20240102	5770	22.01	20240909	18280	-61.49	20231120	5770	22.01	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
139	20241007	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	210	2	3.08	372958800	53392	54.72	6830	7070	6830	8850	4770	6810	6985.29	1.01	21557	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	916	8.76	1.99	12	0.41	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
140	20241007	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	210	2	3.08	360107760	51560	52.84	6830	7070	6830	8850	4770	6810	6984.25	1.01	20417	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	916	8.76	1.99	12	0.40	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
141	20241007	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	210	2	3.08	340848510	48816	50.03	6830	7070	6830	8850	4770	6810	6982.31	1.01	18426	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	916	8.76	1.99	12	0.37	801.00	3526.00	16616	20231120	-57.75	5770	20240909	21.66	12200	-42.46	20240102	5770	21.66	20240909	18280	-61.60	20231120	5770	21.66	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
142	20241007	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	240	2	3.52	307956490	44115	45.21	6830	7070	6830	8850	4770	6810	6980.77	1.01	18895	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	920	8.80	2.00	12	0.34	801.00	3526.00	16616	20231120	-57.57	5770	20240909	22.18	12200	-42.21	20240102	5770	22.18	20240909	18280	-61.43	20231120	5770	22.18	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
143	20241007	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	240	2	3.52	171930410	24744	25.36	6830	7050	6830	8850	4770	6810	6948.37	1.01	8138	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	920	8.80	2.00	12	0.19	801.00	3526.00	16616	20231120	-57.57	5770	20240909	22.18	12200	-42.21	20240102	5770	22.18	20240909	18280	-61.43	20231120	5770	22.18	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
144	20241007	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	130	2	1.91	39698000	5740	5.88	6830	6980	6830	8850	4770	6810	6916.03	1.01	13	7163	6986	6893	6716	6623	6940	6670	65	2040	500	4900	10	1	13046473	905	8.66	1.97	12	0.04	801.00	3526.00	16616	20231120	-58.23	5770	20240909	20.28	12200	-43.11	20240102	5770	20.28	20240909	18280	-62.04	20231120	5770	20.28	20240909	5.45	N	173130	500	65 억	131758	N	N	N	N
145	20241004	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	-290	5	-4.08	671426560	97342	86.25	7050	7070	6800	9230	4970	7100	6897.68	1.16	-19645	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	888	8.50	1.93	12	0.75	801.00	3526.00	16616	20231120	-59.02	5770	20240909	18.02	12200	-44.18	20240102	5770	18.02	20240909	18280	-62.75	20231120	5770	18.02	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
146	20241004	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-230	5	-3.24	639307800	92629	82.07	7050	7070	6800	9230	4970	7100	6901.75	1.16	-20087	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	896	8.58	1.95	12	0.71	801.00	3526.00	16616	20231120	-58.65	5770	20240909	19.06	12200	-43.69	20240102	5770	19.06	20240909	18280	-62.42	20231120	5770	19.06	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
147	20241004	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-260	5	-3.66	593424060	85934	76.14	7050	7070	6800	9230	4970	7100	6905.51	1.16	-18369	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	892	8.54	1.94	12	0.66	801.00	3526.00	16616	20231120	-58.83	5770	20240909	18.54	12200	-43.93	20240102	5770	18.54	20240909	18280	-62.58	20231120	5770	18.54	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
148	20241004	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-210	5	-2.96	475575920	68706	60.88	7050	7070	6810	9230	4970	7100	6921.82	1.16	-21729	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	899	8.60	1.95	12	0.53	801.00	3526.00	16616	20231120	-58.53	5770	20240909	19.41	12200	-43.52	20240102	5770	19.41	20240909	18280	-62.31	20231120	5770	19.41	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
149	20241004	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-150	5	-2.11	433926100	62673	55.53	7050	7070	6810	9230	4970	7100	6923.57	1.16	-18779	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	907	8.68	1.97	12	0.48	801.00	3526.00	16616	20231120	-58.17	5770	20240909	20.45	12200	-43.03	20240102	5770	20.45	20240909	18280	-61.98	20231120	5770	20.45	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
150	20241004	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-180	5	-2.54	378679220	54678	48.45	7050	7070	6810	9230	4970	7100	6925.53	1.16	-19023	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	903	8.64	1.96	12	0.42	801.00	3526.00	16616	20231120	-58.35	5770	20240909	19.93	12200	-43.28	20240102	5770	19.93	20240909	18280	-62.14	20231120	5770	19.93	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
151	20241004	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-120	5	-1.69	53255010	7642	6.77	7050	7070	6910	9230	4970	7100	6968.21	1.16	-1118	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	911	8.71	1.98	12	0.06	801.00	3526.00	16616	20231120	-57.99	5770	20240909	20.97	12200	-42.79	20240102	5770	20.97	20240909	18280	-61.82	20231120	5770	20.97	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
152	20241004	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-40	5	-0.56	6203800	882	0.78	7050	7070	6960	9230	4970	7100	7031.46	1.16	-22	7513	7306	7073	6866	6633	7410	6970	65	2130	500	5110	10	1	13046473	921	8.81	2.00	12	0.01	801.00	3526.00	16616	20231120	-57.51	5770	20240909	22.36	12200	-42.13	20240102	5770	22.36	20240909	18280	-61.38	20231120	5770	22.36	20240909	5.30	N	173130	500	65 억	151403	N	N	N	N
153	20241002	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	0	3	0.00	787844540	112727	84.76	6940	7280	6840	9230	4970	7100	6988.96	1.17	-1386	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	926	8.86	2.01	12	0.86	801.00	3526.00	16616	20231120	-57.27	5770	20240909	23.05	12200	-41.80	20240102	5770	23.05	20240909	18280	-61.16	20231120	5770	23.05	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
154	20241002	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-130	5	-1.83	758460430	108581	81.64	6940	7280	6840	9230	4970	7100	6985.20	1.17	1065	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	909	8.70	1.98	12	0.83	801.00	3526.00	16616	20231120	-58.05	5770	20240909	20.80	12200	-42.87	20240102	5770	20.80	20240909	18280	-61.87	20231120	5770	20.80	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
155	20241002	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-90	5	-1.27	656864970	94052	70.72	6940	7280	6840	9230	4970	7100	6984.06	1.17	363	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	915	8.75	1.99	12	0.72	801.00	3526.00	16616	20231120	-57.81	5770	20240909	21.49	12200	-42.54	20240102	5770	21.49	20240909	18280	-61.65	20231120	5770	21.49	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
156	20241002	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	10	2	0.14	582770210	83504	62.79	6940	7280	6840	9230	4970	7100	6978.95	1.17	1922	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	928	8.88	2.02	12	0.64	801.00	3526.00	16616	20231120	-57.21	5770	20240909	23.22	12200	-41.72	20240102	5770	23.22	20240909	18280	-61.11	20231120	5770	23.22	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
157	20241002	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-120	5	-1.69	418162370	60416	45.43	6940	7070	6840	9230	4970	7100	6921.38	1.17	6870	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	911	8.71	1.98	12	0.46	801.00	3526.00	16616	20231120	-57.99	5770	20240909	20.97	12200	-42.79	20240102	5770	20.97	20240909	18280	-61.82	20231120	5770	20.97	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
158	20241002	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-120	5	-1.69	366022830	52917	39.79	6940	7070	6840	9230	4970	7100	6916.92	1.17	4729	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	911	8.71	1.98	12	0.41	801.00	3526.00	16616	20231120	-57.99	5770	20240909	20.97	12200	-42.79	20240102	5770	20.97	20240909	18280	-61.82	20231120	5770	20.97	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
159	20241002	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-190	5	-2.68	192345730	27907	20.98	6940	7070	6840	9230	4970	7100	6892.38	1.17	3671	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	902	8.63	1.96	12	0.21	801.00	3526.00	16616	20231120	-58.41	5770	20240909	19.76	12200	-43.36	20240102	5770	19.76	20240909	18280	-62.20	20231120	5770	19.76	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N
160	20241002	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-130	5	-1.83	82701820	11980	9.01	6940	7070	6850	9230	4970	7100	6903.32	1.17	3666	7680	7390	7220	6930	6760	7305	6845	65	2130	500	5110	10	1	13046473	909	8.70	1.98	12	0.09	801.00	3526.00	16616	20231120	-58.05	5770	20240909	20.80	12200	-42.87	20240102	5770	20.80	20240909	18280	-61.87	20231120	5770	20.80	20240909	5.29	N	173130	500	65 억	152784	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History