KissMeData/270520/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1006	18	2	1.82	900391145	896449	178.91	988	1030	968	1284	692	988	1004.39	2.70	323313	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1597	-25.79	2.25	12	0.56	-39.00	447.00	3790	20240314	-73.46	968	20241031	3.93	3790	-73.46	20240314	968	3.93	20241031	9170	-89.03	20231031	968	3.93	20241031	0.62	N	270520	100	158 억	4282380	N	N	202	N	N
3	20241031	151213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1011	23	2	2.33	880446274	876656	174.96	988	1030	968	1284	692	988	1004.32	2.70	325315	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1605	-25.92	2.26	12	0.55	-39.00	447.00	3790	20240314	-73.32	968	20241031	4.44	3790	-73.32	20240314	968	4.44	20241031	9170	-88.97	20231031	968	4.44	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
4	20241031	141210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1015	27	2	2.73	856245086	852735	170.19	988	1030	968	1284	692	988	1004.12	2.70	315930	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1612	-26.03	2.27	12	0.54	-39.00	447.00	3790	20240314	-73.22	968	20241031	4.86	3790	-73.22	20240314	968	4.86	20241031	9170	-88.93	20231031	968	4.86	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
5	20241031	131210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1020	32	2	3.24	805220406	802407	160.14	988	1030	968	1284	692	988	1003.51	2.70	303400	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1620	-26.15	2.28	12	0.51	-39.00	447.00	3790	20240314	-73.09	968	20241031	5.37	3790	-73.09	20240314	968	5.37	20241031	9170	-88.88	20231031	968	5.37	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
6	20241031	121208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1026	38	2	3.85	668328307	668383	133.39	988	1030	968	1284	692	988	999.92	2.70	225005	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1629	-26.31	2.30	12	0.42	-39.00	447.00	3790	20240314	-72.93	968	20241031	5.99	3790	-72.93	20240314	968	5.99	20241031	9170	-88.81	20231031	968	5.99	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
7	20241031	111206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1004	16	2	1.62	418604099	423091	84.44	988	1022	968	1284	692	988	989.39	2.70	52208	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1594	-25.74	2.25	12	0.27	-39.00	447.00	3790	20240314	-73.51	968	20241031	3.72	3790	-73.51	20240314	968	3.72	20241031	9170	-89.05	20231031	968	3.72	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
8	20241031	101208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	978	-10	5	-1.01	194865410	199892	39.89	988	988	968	1284	692	988	974.85	2.70	-78861	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1553	-25.08	2.19	12	0.13	-39.00	447.00	3790	20240314	-74.20	968	20241031	1.03	3790	-74.20	20240314	968	1.03	20241031	9170	-89.33	20231031	968	1.03	20241031	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
9	20241031	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	983	-5	5	-0.51	50372479	51536	10.29	988	988	971	1284	692	988	977.42	2.70	-36413	1009	998	993	982	977	996	980	159	296	100	690	1	1	158790786	1561	-25.21	2.20	12	0.03	-39.00	447.00	3790	20240314	-74.06	969	20241022	1.44	3790	-74.06	20240314	969	1.44	20241022	9170	-89.28	20231031	969	1.44	20241022	0.62	N	270520	100	158 억	4282380	N	N	100	N	N
10	20241030	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	988	-8	5	-0.80	496490151	500092	108.89	996	1004	988	1294	698	996	992.81	2.81	-185947	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1569	-25.33	2.21	12	0.31	-39.00	447.00	3829	20231023	-74.20	969	20241022	1.96	3790	-73.93	20240314	969	1.96	20241022	9270	-89.34	20231030	969	1.96	20241022	0.61	N	270520	100	158 억	4468313	N	N	100	N	N
11	20241030	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	-7	5	-0.70	475781154	479134	104.33	996	1004	988	1294	698	996	993.00	2.81	-180044	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1570	-25.36	2.21	12	0.30	-39.00	447.00	3829	20231023	-74.17	969	20241022	2.06	3790	-73.91	20240314	969	2.06	20241022	9270	-89.33	20231030	969	2.06	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
12	20241030	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	-7	5	-0.70	402077606	404616	88.10	996	1004	988	1294	698	996	993.73	2.81	-165609	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1570	-25.36	2.21	12	0.25	-39.00	447.00	3829	20231023	-74.17	969	20241022	2.06	3790	-73.91	20240314	969	2.06	20241022	9270	-89.33	20231030	969	2.06	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
13	20241030	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	991	-5	5	-0.50	309519971	311180	67.76	996	1004	989	1294	698	996	994.67	2.81	-112299	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1574	-25.41	2.22	12	0.20	-39.00	447.00	3829	20231023	-74.12	969	20241022	2.27	3790	-73.85	20240314	969	2.27	20241022	9270	-89.31	20231030	969	2.27	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
14	20241030	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	1	2	0.10	188800637	189521	41.27	996	1004	991	1294	698	996	996.20	2.81	-64322	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1583	-25.56	2.23	12	0.12	-39.00	447.00	3829	20231023	-73.96	969	20241022	2.89	3790	-73.69	20240314	969	2.89	20241022	9270	-89.24	20231030	969	2.89	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
15	20241030	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	1	2	0.10	169163298	169835	36.98	996	1004	991	1294	698	996	996.04	2.81	-65273	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1583	-25.56	2.23	12	0.11	-39.00	447.00	3829	20231023	-73.96	969	20241022	2.89	3790	-73.69	20240314	969	2.89	20241022	9270	-89.24	20231030	969	2.89	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
16	20241030	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	0	3	0.00	132379181	132944	28.95	996	1004	991	1294	698	996	995.75	2.81	-54801	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1582	-25.54	2.23	12	0.08	-39.00	447.00	3829	20231023	-73.99	969	20241022	2.79	3790	-73.72	20240314	969	2.79	20241022	9270	-89.26	20231030	969	2.79	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
17	20241030	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	-1	5	-0.10	21162355	21316	4.64	996	1000	991	1294	698	996	992.79	2.81	7570	1060	1028	1010	978	960	1019	969	159	298	100	690	1	1	158790786	1580	-25.51	2.23	12	0.01	-39.00	447.00	3829	20231023	-74.01	969	20241022	2.68	3790	-73.75	20240314	969	2.68	20241022	9270	-89.27	20231030	969	2.68	20241022	0.61	N	270520	100	158 억	4468313	N	N	172	N	N
18	20241029	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	-18	5	-1.78	458170148	458723	86.43	1042	1042	992	1318	710	1014	998.79	2.92	-169801	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1582	-25.54	2.23	12	0.29	-39.00	447.00	3829	20231023	-73.99	969	20241022	2.79	3790	-73.72	20240314	969	2.79	20241022	9270	-89.26	20231030	969	2.79	20241022	0.63	N	270520	100	158 억	4635458	N	N	172	N	N
19	20241029	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-12	5	-1.18	437644126	438144	82.55	1042	1042	992	1318	710	1014	998.86	2.92	-175206	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1591	-25.69	2.24	12	0.28	-39.00	447.00	3829	20231023	-73.83	969	20241022	3.41	3790	-73.56	20240314	969	3.41	20241022	9270	-89.19	20231030	969	3.41	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
20	20241029	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-17	5	-1.68	385145670	385470	72.63	1042	1042	992	1318	710	1014	999.16	2.92	-192279	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1583	-25.56	2.23	12	0.24	-39.00	447.00	3829	20231023	-73.96	969	20241022	2.89	3790	-73.69	20240314	969	2.89	20241022	9270	-89.24	20231030	969	2.89	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
21	20241029	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	-20	5	-1.97	339261001	339318	63.93	1042	1042	992	1318	710	1014	999.83	2.92	-178373	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1578	-25.49	2.22	12	0.21	-39.00	447.00	3829	20231023	-74.04	969	20241022	2.58	3790	-73.77	20240314	969	2.58	20241022	9270	-89.28	20231030	969	2.58	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
22	20241029	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-16	5	-1.58	234103177	233572	44.01	1042	1042	995	1318	710	1014	1002.27	2.92	-91391	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1585	-25.59	2.23	12	0.15	-39.00	447.00	3829	20231023	-73.94	969	20241022	2.99	3790	-73.67	20240314	969	2.99	20241022	9270	-89.23	20231030	969	2.99	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
23	20241029	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	-18	5	-1.78	203009855	202386	38.13	1042	1042	995	1318	710	1014	1003.08	2.92	-87738	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1582	-25.54	2.23	12	0.13	-39.00	447.00	3829	20231023	-73.99	969	20241022	2.79	3790	-73.72	20240314	969	2.79	20241022	9270	-89.26	20231030	969	2.79	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
24	20241029	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	999	-15	5	-1.48	156199350	155518	29.30	1042	1042	995	1318	710	1014	1004.38	2.92	-81347	1048	1031	1013	996	978	1039	1004	159	304	100	700	1	1	158790786	1586	-25.62	2.23	12	0.10	-39.00	447.00	3829	20231023	-73.91	969	20241022	3.10	3790	-73.64	20240314	969	3.10	20241022	9270	-89.22	20231030	969	3.10	20241022	0.63	N	270520	100	158 억	4635458	N	N	323	N	N
25	20241028	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1014	21	2	2.11	538813830	529248	126.41	1003	1030	995	1290	696	993	1018.07	2.77	231789	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1610	-26.00	2.27	12	0.33	-39.00	447.00	3829	20231023	-73.52	969	20241022	4.64	3790	-73.25	20240314	969	4.64	20241022	9270	-89.06	20231030	969	4.64	20241022	0.69	N	270520	100	158 억	4404294	N	N	323	N	N
26	20241028	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	27	2	2.72	512905210	503731	120.31	1003	1030	995	1290	696	993	1018.21	2.77	241851	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1620	-26.15	2.28	12	0.32	-39.00	447.00	3829	20231023	-73.36	969	20241022	5.26	3790	-73.09	20240314	969	5.26	20241022	9270	-89.00	20231030	969	5.26	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
27	20241028	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1022	29	2	2.92	418481827	411059	98.18	1003	1030	995	1290	696	993	1018.06	2.77	202783	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1623	-26.21	2.29	12	0.26	-39.00	447.00	3829	20231023	-73.31	969	20241022	5.47	3790	-73.03	20240314	969	5.47	20241022	9270	-88.98	20231030	969	5.47	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
28	20241028	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	27	2	2.72	402281713	395194	94.39	1003	1030	995	1290	696	993	1017.93	2.77	200389	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1620	-26.15	2.28	12	0.25	-39.00	447.00	3829	20231023	-73.36	969	20241022	5.26	3790	-73.09	20240314	969	5.26	20241022	9270	-89.00	20231030	969	5.26	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
29	20241028	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	31	2	3.12	372271548	365821	87.38	1003	1030	995	1290	696	993	1017.63	2.77	185081	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1626	-26.26	2.29	12	0.23	-39.00	447.00	3829	20231023	-73.26	969	20241022	5.68	3790	-72.98	20240314	969	5.68	20241022	9270	-88.95	20231030	969	5.68	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
30	20241028	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	25	2	2.52	290028926	285303	68.14	1003	1030	995	1290	696	993	1016.56	2.77	140164	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1616	-26.10	2.28	12	0.18	-39.00	447.00	3829	20231023	-73.41	969	20241022	5.06	3790	-73.14	20240314	969	5.06	20241022	9270	-89.02	20231030	969	5.06	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
31	20241028	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	27	2	2.72	186749945	184235	44.00	1003	1024	995	1290	696	993	1013.65	2.77	98169	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1620	-26.15	2.28	12	0.12	-39.00	447.00	3829	20231023	-73.36	969	20241022	5.26	3790	-73.09	20240314	969	5.26	20241022	9270	-89.00	20231030	969	5.26	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
32	20241028	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1014	21	2	2.11	31568794	31367	7.49	1003	1020	995	1290	696	993	1006.43	2.77	17272	1021	1006	996	981	971	1002	977	159	297	100	690	1	1	158790786	1610	-26.00	2.27	12	0.02	-39.00	447.00	3829	20231023	-73.52	969	20241022	4.64	3790	-73.25	20240314	969	4.64	20241022	9270	-89.06	20231030	969	4.64	20241022	0.69	N	270520	100	158 억	4404294	N	N	1202	N	N
33	20241025	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	1	2	0.10	412586609	414633	55.48	1003	1011	986	1289	695	992	995.07	2.72	90524	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1577	-25.46	2.22	12	0.26	-39.00	447.00	3829	20231023	-74.07	969	20241022	2.48	3790	-73.80	20240314	969	2.48	20241022	10500	-90.54	20231027	969	2.48	20241022	0.68	N	270520	100	158 억	4315677	N	N	1202	N	N
34	20241025	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	2	2	0.20	377252216	379076	50.72	1003	1011	986	1289	695	992	995.19	2.72	86132	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1578	-25.49	2.22	12	0.24	-39.00	447.00	3829	20231023	-74.04	969	20241022	2.58	3790	-73.77	20240314	969	2.58	20241022	10500	-90.53	20231027	969	2.58	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
35	20241025	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	2	2	0.20	337384304	338999	45.36	1003	1011	986	1289	695	992	995.24	2.72	79332	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1578	-25.49	2.22	12	0.21	-39.00	447.00	3829	20231023	-74.04	969	20241022	2.58	3790	-73.77	20240314	969	2.58	20241022	10500	-90.53	20231027	969	2.58	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
36	20241025	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	3	2	0.30	320031237	321558	43.02	1003	1011	986	1289	695	992	995.25	2.72	86870	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1580	-25.51	2.23	12	0.20	-39.00	447.00	3829	20231023	-74.01	969	20241022	2.68	3790	-73.75	20240314	969	2.68	20241022	10500	-90.52	20231027	969	2.68	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
37	20241025	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	8	2	0.81	302141042	303640	40.63	1003	1011	986	1289	695	992	995.06	2.72	84419	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1588	-25.64	2.24	12	0.19	-39.00	447.00	3829	20231023	-73.88	969	20241022	3.20	3790	-73.61	20240314	969	3.20	20241022	10500	-90.48	20231027	969	3.20	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
38	20241025	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	-2	5	-0.20	191970369	193542	25.90	1003	1007	986	1289	695	992	991.88	2.72	3648	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1572	-25.38	2.21	12	0.12	-39.00	447.00	3829	20231023	-74.14	969	20241022	2.17	3790	-73.88	20240314	969	2.17	20241022	10500	-90.57	20231027	969	2.17	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
39	20241025	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	-3	5	-0.30	143862539	144884	19.39	1003	1007	986	1289	695	992	992.95	2.72	5250	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1570	-25.36	2.21	12	0.09	-39.00	447.00	3829	20231023	-74.17	969	20241022	2.06	3790	-73.91	20240314	969	2.06	20241022	10500	-90.58	20231027	969	2.06	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
40	20241025	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	5	2	0.50	35278479	35243	4.72	1003	1007	993	1289	695	992	1001.01	2.72	4484	1028	1010	995	977	962	1002	969	159	297	100	690	1	1	158790786	1583	-25.56	2.23	12	0.02	-39.00	447.00	3829	20231023	-73.96	969	20241022	2.89	3790	-73.69	20240314	969	2.89	20241022	10500	-90.50	20231027	969	2.89	20241022	0.68	N	270520	100	158 억	4315677	N	N	172	N	N
41	20241024	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	992	-8	5	-0.80	739167933	744055	60.14	1000	1013	980	1300	700	1000	993.43	2.65	111373	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1575	-25.44	2.22	12	0.47	-39.00	447.00	3829	20231023	-74.09	969	20241022	2.37	3790	-73.83	20240314	969	2.37	20241022	10500	-90.55	20231027	969	2.37	20241022	0.72	N	270520	100	158 억	4201678	N	N	172	N	N
42	20241024	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	992	-8	5	-0.80	708680685	713305	57.65	1000	1013	980	1300	700	1000	993.51	2.65	110387	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1575	-25.44	2.22	12	0.45	-39.00	447.00	3829	20231023	-74.09	969	20241022	2.37	3790	-73.83	20240314	969	2.37	20241022	10500	-90.55	20231027	969	2.37	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
43	20241024	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	-7	5	-0.70	640060240	644130	52.06	1000	1013	980	1300	700	1000	993.67	2.65	104428	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1577	-25.46	2.22	12	0.41	-39.00	447.00	3829	20231023	-74.07	969	20241022	2.48	3790	-73.80	20240314	969	2.48	20241022	10500	-90.54	20231027	969	2.48	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
44	20241024	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	-5	5	-0.50	584839147	588472	47.56	1000	1013	980	1300	700	1000	993.82	2.65	103853	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1580	-25.51	2.23	12	0.37	-39.00	447.00	3829	20231023	-74.01	969	20241022	2.68	3790	-73.75	20240314	969	2.68	20241022	10500	-90.52	20231027	969	2.68	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
45	20241024	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	4	2	0.40	523740436	527306	42.62	1000	1013	980	1300	700	1000	993.23	2.65	125608	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1594	-25.74	2.25	12	0.33	-39.00	447.00	3829	20231023	-73.78	969	20241022	3.61	3790	-73.51	20240314	969	3.61	20241022	10500	-90.44	20231027	969	3.61	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
46	20241024	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	-5	5	-0.50	395334054	399548	32.29	1000	1011	980	1300	700	1000	989.43	2.65	41618	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1580	-25.51	2.23	12	0.25	-39.00	447.00	3829	20231023	-74.01	969	20241022	2.68	3790	-73.75	20240314	969	2.68	20241022	10500	-90.52	20231027	969	2.68	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
47	20241024	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	-11	5	-1.10	288622160	291430	23.56	1000	1011	980	1300	700	1000	990.34	2.65	-12832	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1570	-25.36	2.21	12	0.18	-39.00	447.00	3829	20231023	-74.17	969	20241022	2.06	3790	-73.91	20240314	969	2.06	20241022	10500	-90.58	20231027	969	2.06	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
48	20241024	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-2	5	-0.20	49341437	49301	3.98	1000	1011	997	1300	700	1000	1000.83	2.65	-15945	1109	1054	1024	969	939	1039	954	159	300	100	700	1	1	158790786	1585	-25.59	2.23	12	0.03	-39.00	447.00	3829	20231023	-73.94	969	20241022	2.99	3790	-73.67	20240314	969	2.99	20241022	10500	-90.50	20231027	969	2.99	20241022	0.72	N	270520	100	158 억	4201678	N	N	347	N	N
49	20241023	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	-35	5	-3.38	1260309695	1232919	68.48	1030	1079	994	1345	725	1035	1022.22	2.72	-116921	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1588	-25.64	2.24	12	0.78	-39.00	447.00	3829	20231023	-73.88	969	20241022	3.20	3790	-73.61	20240314	969	3.20	20241022	11480	-91.29	20231023	969	3.20	20241022	0.75	N	270520	100	158 억	4315886	N	N	347	N	N
50	20241023	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-33	5	-3.19	1192260365	1164922	64.71	1030	1079	994	1345	725	1035	1023.47	2.72	-122090	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1591	-25.69	2.24	12	0.73	-39.00	447.00	3829	20231023	-73.83	969	20241022	3.41	3790	-73.56	20240314	969	3.41	20241022	11480	-91.27	20231023	969	3.41	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
51	20241023	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	-27	5	-2.61	1042096245	1016360	56.46	1030	1079	994	1345	725	1035	1025.32	2.72	-140329	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1601	-25.85	2.26	12	0.64	-39.00	447.00	3829	20231023	-73.67	969	20241022	4.02	3790	-73.40	20240314	969	4.02	20241022	11480	-91.22	20231023	969	4.02	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
52	20241023	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-33	5	-3.19	1012524849	987023	54.83	1030	1079	994	1345	725	1035	1025.84	2.72	-137290	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1591	-25.69	2.24	12	0.62	-39.00	447.00	3829	20231023	-73.83	969	20241022	3.41	3790	-73.56	20240314	969	3.41	20241022	11480	-91.27	20231023	969	3.41	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
53	20241023	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-30	5	-2.90	983386891	958027	53.22	1030	1079	994	1345	725	1035	1026.47	2.72	-126888	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1596	-25.77	2.25	12	0.60	-39.00	447.00	3829	20231023	-73.75	969	20241022	3.72	3790	-73.48	20240314	969	3.72	20241022	11480	-91.25	20231023	969	3.72	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
54	20241023	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	-34	5	-3.29	965754239	940469	52.24	1030	1079	994	1345	725	1035	1026.89	2.72	-128147	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1589	-25.67	2.24	12	0.59	-39.00	447.00	3829	20231023	-73.86	969	20241022	3.30	3790	-73.59	20240314	969	3.30	20241022	11480	-91.28	20231023	969	3.30	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
55	20241023	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	-27	5	-2.61	790948798	765409	42.52	1030	1079	998	1345	725	1035	1033.37	2.72	-89680	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1601	-25.85	2.26	12	0.48	-39.00	447.00	3829	20231023	-73.67	969	20241022	4.02	3790	-73.40	20240314	969	4.02	20241022	11480	-91.22	20231023	969	4.02	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
56	20241023	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1021	-14	5	-1.35	450394956	428249	23.79	1030	1079	1012	1345	725	1035	1051.71	2.72	74408	1081	1057	1013	989	945	1070	1002	159	310	100	720	1	1	158790786	1621	-26.18	2.28	12	0.27	-39.00	447.00	3829	20231023	-73.34	969	20241022	5.37	3790	-73.06	20240314	969	5.37	20241022	11480	-91.11	20231023	969	5.37	20241022	0.75	N	270520	100	158 억	4315886	N	N	309	N	N
57	20241022	161101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1035	31	2	3.09	1740557776	1760943	286.63	1010	1037	969	1305	703	1004	988.41	2.68	63684	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1643	-26.54	2.32	12	1.11	-39.00	447.00	3829	20231023	-72.97	969	20241022	6.81	3790	-72.69	20240314	969	6.81	20241022	11480	-90.98	20231023	969	6.81	20241022	0.80	N	270520	100	158 억	4255116	N	N	309	N	N
58	20241022	151115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1021	17	2	1.69	1613895574	1637261	266.50	1010	1037	969	1305	703	1004	985.73	2.68	51341	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1621	-26.18	2.28	12	1.03	-39.00	447.00	3829	20231023	-73.34	969	20241022	5.37	3790	-73.06	20240314	969	5.37	20241022	11480	-91.11	20231023	969	5.37	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
59	20241022	141114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	977	-27	5	-2.69	1165121333	1188143	193.40	1010	1011	969	1305	703	1004	980.62	2.68	34016	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1551	-25.05	2.19	12	0.75	-39.00	447.00	3829	20231023	-74.48	969	20241022	0.83	3790	-74.22	20240314	969	0.83	20241022	11480	-91.49	20231023	969	0.83	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
60	20241022	131115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	976	-28	5	-2.79	1122179528	1144143	186.24	1010	1011	969	1305	703	1004	980.80	2.68	55364	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1550	-25.03	2.18	12	0.72	-39.00	447.00	3829	20231023	-74.51	969	20241022	0.72	3790	-74.25	20240314	969	0.72	20241022	11480	-91.50	20231023	969	0.72	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
61	20241022	121111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	978	-26	5	-2.59	1062362790	1082886	176.26	1010	1011	969	1305	703	1004	981.05	2.68	70226	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1553	-25.08	2.19	12	0.68	-39.00	447.00	3829	20231023	-74.46	969	20241022	0.93	3790	-74.20	20240314	969	0.93	20241022	11480	-91.48	20231023	969	0.93	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
62	20241022	111107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	975	-29	5	-2.89	917391215	934803	152.16	1010	1011	969	1305	703	1004	981.37	2.68	79855	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1548	-25.00	2.18	12	0.59	-39.00	447.00	3829	20231023	-74.54	969	20241022	0.62	3790	-74.27	20240314	969	0.62	20241022	11480	-91.51	20231023	969	0.62	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
63	20241022	101109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	978	-26	5	-2.59	550528148	557539	90.75	1010	1011	976	1305	703	1004	987.43	2.68	-83249	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1553	-25.08	2.19	12	0.35	-39.00	447.00	3829	20231023	-74.46	976	20241022	0.20	3790	-74.20	20240314	976	0.20	20241022	11480	-91.48	20231023	976	0.20	20241022	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
64	20241022	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	-10	5	-1.00	79715861	79805	12.99	1010	1011	994	1305	703	1004	998.88	2.68	-58058	1055	1029	1014	988	973	1022	981	159	301	100	700	1	1	158790786	1578	-25.49	2.22	12	0.05	-39.00	447.00	3829	20231023	-74.04	990	20241010	0.40	3790	-73.77	20240314	990	0.40	20241010	11480	-91.34	20231023	990	0.40	20241010	0.80	N	270520	100	158 억	4255116	N	N	242	N	N
65	20241021	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-11	5	-1.08	614676564	608986	100.20	1015	1040	999	1319	711	1015	1009.35	2.63	85202	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1594	-25.74	2.25	12	0.38	-39.00	447.00	3829	20231023	-73.78	990	20241010	1.41	3790	-73.51	20240314	990	1.41	20241010	11480	-91.25	20231023	990	1.41	20241010	0.79	N	270520	100	158 억	4169864	N	N	242	N	N
66	20241021	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	-14	5	-1.38	530612515	525266	86.43	1015	1040	999	1319	711	1015	1010.18	2.63	87757	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1589	-25.67	2.24	12	0.33	-39.00	447.00	3829	20231023	-73.86	990	20241010	1.11	3790	-73.59	20240314	990	1.11	20241010	11480	-91.28	20231023	990	1.11	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
67	20241021	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	3	2	0.30	260261483	256269	42.17	1015	1040	1007	1319	711	1015	1015.58	2.63	35268	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1616	-26.10	2.28	12	0.16	-39.00	447.00	3829	20231023	-73.41	990	20241010	2.83	3790	-73.14	20240314	990	2.83	20241010	11480	-91.13	20231023	990	2.83	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
68	20241021	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1016	1	2	0.10	239863968	236205	38.86	1015	1040	1007	1319	711	1015	1015.49	2.63	24794	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1613	-26.05	2.27	12	0.15	-39.00	447.00	3829	20231023	-73.47	990	20241010	2.63	3790	-73.19	20240314	990	2.63	20241010	11480	-91.15	20231023	990	2.63	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
69	20241021	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	3	2	0.30	162602021	159979	26.32	1015	1040	1007	1319	711	1015	1016.40	2.63	14684	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1616	-26.10	2.28	12	0.10	-39.00	447.00	3829	20231023	-73.41	990	20241010	2.83	3790	-73.14	20240314	990	2.83	20241010	11480	-91.13	20231023	990	2.83	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
70	20241021	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	4	2	0.39	134970386	132924	21.87	1015	1040	1007	1319	711	1015	1015.40	2.63	2253	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1618	-26.13	2.28	12	0.08	-39.00	447.00	3829	20231023	-73.39	990	20241010	2.93	3790	-73.11	20240314	990	2.93	20241010	11480	-91.12	20231023	990	2.93	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
71	20241021	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	3	2	0.30	116095774	114420	18.83	1015	1040	1007	1319	711	1015	1014.65	2.63	-5942	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1616	-26.10	2.28	12	0.07	-39.00	447.00	3829	20231023	-73.41	990	20241010	2.83	3790	-73.14	20240314	990	2.83	20241010	11480	-91.13	20231023	990	2.83	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
72	20241021	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	5	2	0.49	44603797	44048	7.25	1015	1020	1007	1319	711	1015	1012.62	2.63	1541	1081	1048	1031	998	981	1039	989	159	304	100	710	1	1	158790786	1620	-26.15	2.28	12	0.03	-39.00	447.00	3829	20231023	-73.36	990	20241010	3.03	3790	-73.09	20240314	990	3.03	20241010	11480	-91.11	20231023	990	3.03	20241010	0.79	N	270520	100	158 억	4169864	N	N	1481	N	N
73	20241018	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1015	-47	5	-4.43	622914681	603384	210.62	1056	1064	1014	1380	744	1062	1032.45	2.72	-159174	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1612	-26.03	2.27	12	0.38	-39.00	447.00	3829	20231023	-73.49	990	20241010	2.53	3790	-73.22	20240314	990	2.53	20241010	11480	-91.16	20231023	990	2.53	20241010	0.79	N	270520	100	158 억	4321995	N	N	1481	N	N
74	20241018	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	-39	5	-3.67	542998367	524844	183.20	1056	1064	1014	1380	744	1062	1034.59	2.72	-149144	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1624	-26.23	2.29	12	0.33	-39.00	447.00	3829	20231023	-73.28	990	20241010	3.33	3790	-73.01	20240314	990	3.33	20241010	11480	-91.09	20231023	990	3.33	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
75	20241018	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	-38	5	-3.58	506429055	489206	170.76	1056	1064	1014	1380	744	1062	1035.21	2.72	-137871	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1626	-26.26	2.29	12	0.31	-39.00	447.00	3829	20231023	-73.26	990	20241010	3.43	3790	-72.98	20240314	990	3.43	20241010	11480	-91.08	20231023	990	3.43	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
76	20241018	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1021	-41	5	-3.86	485520064	468726	163.61	1056	1064	1014	1380	744	1062	1035.83	2.72	-133980	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1621	-26.18	2.28	12	0.30	-39.00	447.00	3829	20231023	-73.34	990	20241010	3.13	3790	-73.06	20240314	990	3.13	20241010	11480	-91.11	20231023	990	3.13	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
77	20241018	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-37	5	-3.48	406952963	391807	136.76	1056	1064	1014	1380	744	1062	1038.66	2.72	-112945	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1628	-26.28	2.29	12	0.25	-39.00	447.00	3829	20231023	-73.23	990	20241010	3.54	3790	-72.96	20240314	990	3.54	20241010	11480	-91.07	20231023	990	3.54	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
78	20241018	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1043	-19	5	-1.79	245771282	234978	82.02	1056	1064	1036	1380	744	1062	1045.93	2.72	-66178	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1656	-26.74	2.33	12	0.15	-39.00	447.00	3829	20231023	-72.76	990	20241010	5.35	3790	-72.48	20240314	990	5.35	20241010	11480	-90.91	20231023	990	5.35	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
79	20241018	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1052	-10	5	-0.94	121609833	115664	40.37	1056	1064	1042	1380	744	1062	1051.41	2.72	-27611	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1670	-26.97	2.35	12	0.07	-39.00	447.00	3829	20231023	-72.53	990	20241010	6.26	3790	-72.24	20240314	990	6.26	20241010	11480	-90.84	20231023	990	6.26	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
80	20241018	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1057	-5	5	-0.47	25382782	23979	8.37	1056	1064	1055	1380	744	1062	1058.54	2.72	-814	1102	1081	1067	1046	1032	1075	1040	159	318	100	740	1	1	158790786	1678	-27.10	2.36	12	0.02	-39.00	447.00	3829	20231023	-72.39	990	20241010	6.77	3790	-72.11	20240314	990	6.77	20241010	11480	-90.79	20231023	990	6.77	20241010	0.79	N	270520	100	158 억	4321995	N	N	830	N	N
81	20241017	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1062	-9	5	-0.84	302049932	283011	58.11	1076	1088	1053	1392	750	1071	1067.29	2.75	-47010	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1686	-27.23	2.38	12	0.18	-39.00	447.00	3829	20231023	-72.26	990	20241010	7.27	3790	-71.98	20240314	990	7.27	20241010	11480	-90.75	20231023	990	7.27	20241010	0.73	N	270520	100	158 억	4364620	N	N	830	N	N
82	20241017	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1062	-9	5	-0.84	286323227	268202	55.07	1076	1088	1053	1392	750	1071	1067.57	2.75	-44319	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1686	-27.23	2.38	12	0.17	-39.00	447.00	3829	20231023	-72.26	990	20241010	7.27	3790	-71.98	20240314	990	7.27	20241010	11480	-90.75	20231023	990	7.27	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
83	20241017	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1069	-2	5	-0.19	270810304	253637	52.08	1076	1088	1053	1392	750	1071	1067.71	2.75	-42403	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1697	-27.41	2.39	12	0.16	-39.00	447.00	3829	20231023	-72.08	990	20241010	7.98	3790	-71.79	20240314	990	7.98	20241010	11480	-90.69	20231023	990	7.98	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
84	20241017	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1077	6	2	0.56	225978219	211728	43.47	1076	1088	1053	1392	750	1071	1067.30	2.75	-41199	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1710	-27.62	2.41	12	0.13	-39.00	447.00	3829	20231023	-71.87	990	20241010	8.79	3790	-71.58	20240314	990	8.79	20241010	11480	-90.62	20231023	990	8.79	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
85	20241017	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	-1	5	-0.09	187590861	176019	36.14	1076	1088	1053	1392	750	1071	1065.74	2.75	-38662	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1699	-27.44	2.39	12	0.11	-39.00	447.00	3829	20231023	-72.06	990	20241010	8.08	3790	-71.77	20240314	990	8.08	20241010	11480	-90.68	20231023	990	8.08	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
86	20241017	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1065	-6	5	-0.56	177011644	166108	34.10	1076	1088	1053	1392	750	1071	1065.64	2.75	-38657	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1691	-27.31	2.38	12	0.10	-39.00	447.00	3829	20231023	-72.19	990	20241010	7.58	3790	-71.90	20240314	990	7.58	20241010	11480	-90.72	20231023	990	7.58	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
87	20241017	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1056	-15	5	-1.40	159006995	149109	30.61	1076	1088	1053	1392	750	1071	1066.38	2.75	-36668	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1677	-27.08	2.36	12	0.09	-39.00	447.00	3829	20231023	-72.42	990	20241010	6.67	3790	-72.14	20240314	990	6.67	20241010	11480	-90.80	20231023	990	6.67	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
88	20241017	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1075	4	2	0.37	39255599	36361	7.47	1076	1088	1071	1392	750	1071	1079.61	2.75	11129	1111	1090	1070	1049	1029	1081	1040	159	321	100	740	1	1	158790786	1707	-27.56	2.40	12	0.02	-39.00	447.00	3829	20231023	-71.92	990	20241010	8.59	3790	-71.64	20240314	990	8.59	20241010	11480	-90.64	20231023	990	8.59	20241010	0.73	N	270520	100	158 억	4364620	N	N	329	N	N
89	20241016	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1071	-13	5	-1.20	512928550	479812	55.15	1080	1091	1050	1409	759	1084	1069.01	2.76	-12119	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1701	-27.46	2.40	12	0.30	-39.00	447.00	3829	20231023	-72.03	990	20241010	8.18	3790	-71.74	20240314	990	8.18	20241010	11480	-90.67	20231023	990	8.18	20241010	0.70	N	270520	100	158 억	4376732	N	N	329	N	N
90	20241016	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1072	-12	5	-1.11	483610091	452456	52.01	1080	1091	1050	1409	759	1084	1068.85	2.76	-19491	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1702	-27.49	2.40	12	0.28	-39.00	447.00	3829	20231023	-72.00	990	20241010	8.28	3790	-71.72	20240314	990	8.28	20241010	11480	-90.66	20231023	990	8.28	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
91	20241016	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1077	-7	5	-0.65	414586647	388370	44.64	1080	1091	1050	1409	759	1084	1067.49	2.76	-8125	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1710	-27.62	2.41	12	0.24	-39.00	447.00	3829	20231023	-71.87	990	20241010	8.79	3790	-71.58	20240314	990	8.79	20241010	11480	-90.62	20231023	990	8.79	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
92	20241016	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1073	-11	5	-1.01	359007629	336522	38.68	1080	1091	1050	1409	759	1084	1066.80	2.76	4126	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1704	-27.51	2.40	12	0.21	-39.00	447.00	3829	20231023	-71.98	990	20241010	8.38	3790	-71.69	20240314	990	8.38	20241010	11480	-90.65	20231023	990	8.38	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
93	20241016	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1076	-8	5	-0.74	339008135	317921	36.55	1080	1091	1050	1409	759	1084	1066.31	2.76	1427	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1709	-27.59	2.41	12	0.20	-39.00	447.00	3829	20231023	-71.90	990	20241010	8.69	3790	-71.61	20240314	990	8.69	20241010	11480	-90.63	20231023	990	8.69	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
94	20241016	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1087	3	2	0.28	266280996	250174	28.76	1080	1087	1050	1409	759	1084	1064.36	2.76	-3450	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1726	-27.87	2.43	12	0.16	-39.00	447.00	3829	20231023	-71.61	990	20241010	9.80	3790	-71.32	20240314	990	9.80	20241010	11480	-90.53	20231023	990	9.80	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
95	20241016	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1065	-19	5	-1.75	141049966	132955	15.28	1080	1080	1050	1409	759	1084	1060.83	2.76	-48638	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1691	-27.31	2.38	12	0.08	-39.00	447.00	3829	20231023	-72.19	990	20241010	7.58	3790	-71.90	20240314	990	7.58	20241010	11480	-90.72	20231023	990	7.58	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
96	20241016	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1064	-20	5	-1.85	34421701	32240	3.71	1080	1080	1062	1409	759	1084	1067.52	2.76	-2922	1166	1125	1078	1037	990	1145	1057	159	325	100	750	1	1	158790786	1690	-27.28	2.38	12	0.02	-39.00	447.00	3829	20231023	-72.21	990	20241010	7.47	3790	-71.93	20240314	990	7.47	20241010	11480	-90.73	20231023	990	7.47	20241010	0.70	N	270520	100	158 억	4376732	N	N	264	N	N
97	20241015	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1084	22	2	2.07	926183141	861074	81.69	1062	1119	1031	1380	744	1062	1075.61	2.69	102578	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1721	-27.79	2.43	12	0.54	-39.00	447.00	3829	20231023	-71.69	990	20241010	9.49	3790	-71.40	20240314	990	9.49	20241010	11480	-90.56	20231023	990	9.49	20241010	0.74	N	270520	100	158 억	4277799	N	N	264	N	N
98	20241015	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1113	51	2	4.80	860024488	801021	75.99	1062	1119	1031	1380	744	1062	1073.66	2.69	98382	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1767	-28.54	2.49	12	0.50	-39.00	447.00	3829	20231023	-70.93	990	20241010	12.42	3790	-70.63	20240314	990	12.42	20241010	11480	-90.30	20231023	990	12.42	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
99	20241015	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1072	10	2	0.94	403494945	385263	36.55	1062	1083	1031	1380	744	1062	1047.32	2.69	-99451	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1702	-27.49	2.40	12	0.24	-39.00	447.00	3829	20231023	-72.00	990	20241010	8.28	3790	-71.72	20240314	990	8.28	20241010	11480	-90.66	20231023	990	8.28	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
100	20241015	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1051	-11	5	-1.04	322198780	308568	29.27	1062	1083	1031	1380	744	1062	1044.17	2.69	-112907	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1669	-26.95	2.35	12	0.19	-39.00	447.00	3829	20231023	-72.55	990	20241010	6.16	3790	-72.27	20240314	990	6.16	20241010	11480	-90.84	20231023	990	6.16	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
101	20241015	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1042	-20	5	-1.88	307380411	294426	27.93	1062	1083	1031	1380	744	1062	1044.00	2.69	-115619	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1655	-26.72	2.33	12	0.19	-39.00	447.00	3829	20231023	-72.79	990	20241010	5.25	3790	-72.51	20240314	990	5.25	20241010	11480	-90.92	20231023	990	5.25	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
102	20241015	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1037	-25	5	-2.35	248088053	237293	22.51	1062	1083	1031	1380	744	1062	1045.49	2.69	-105263	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1647	-26.59	2.32	12	0.15	-39.00	447.00	3829	20231023	-72.92	990	20241010	4.75	3790	-72.64	20240314	990	4.75	20241010	11480	-90.97	20231023	990	4.75	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
103	20241015	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1034	-28	5	-2.64	181434463	172898	16.40	1062	1083	1033	1380	744	1062	1049.37	2.69	-78983	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1642	-26.51	2.31	12	0.11	-39.00	447.00	3829	20231023	-73.00	990	20241010	4.44	3790	-72.72	20240314	990	4.44	20241010	11480	-90.99	20231023	990	4.44	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
104	20241015	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1050	-12	5	-1.13	64802721	60992	5.79	1062	1083	1050	1380	744	1062	1062.48	2.69	-14246	1130	1096	1049	1015	968	1113	1032	159	318	100	740	1	1	158790786	1667	-26.92	2.35	12	0.04	-39.00	447.00	3829	20231023	-72.58	990	20241010	6.06	3790	-72.30	20240314	990	6.06	20241010	11480	-90.85	20231023	990	6.06	20241010	0.74	N	270520	100	158 억	4277799	N	N	67	N	N
105	20241014	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1062	50	2	4.94	1091186492	1050479	80.61	1008	1083	1002	1315	709	1012	1038.79	2.50	318617	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1686	-27.23	2.38	12	0.66	-39.00	447.00	3829	20231023	-72.26	990	20241010	7.27	3790	-71.98	20240314	990	7.27	20241010	11480	-90.75	20231023	990	7.27	20241010	0.74	N	270520	100	158 억	3967361	N	N	67	N	N
106	20241014	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1063	51	2	5.04	1067532397	1028201	78.90	1008	1083	1002	1315	709	1012	1038.29	2.50	323074	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1688	-27.26	2.38	12	0.65	-39.00	447.00	3829	20231023	-72.24	990	20241010	7.37	3790	-71.95	20240314	990	7.37	20241010	11480	-90.74	20231023	990	7.37	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
107	20241014	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1077	65	2	6.42	989827530	955410	73.31	1008	1083	1002	1315	709	1012	1036.06	2.50	285376	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1710	-27.62	2.41	12	0.60	-39.00	447.00	3829	20231023	-71.87	990	20241010	8.79	3790	-71.58	20240314	990	8.79	20241010	11480	-90.62	20231023	990	8.79	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
108	20241014	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1042	30	2	2.96	636845265	624495	47.92	1008	1062	1002	1315	709	1012	1019.79	2.50	112115	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1655	-26.72	2.33	12	0.39	-39.00	447.00	3829	20231023	-72.79	990	20241010	5.25	3790	-72.51	20240314	990	5.25	20241010	11480	-90.92	20231023	990	5.25	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
109	20241014	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	-3	5	-0.30	350909583	347424	26.66	1008	1027	1002	1315	709	1012	1010.02	2.50	-20868	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1602	-25.87	2.26	12	0.22	-39.00	447.00	3829	20231023	-73.65	990	20241010	1.92	3790	-73.38	20240314	990	1.92	20241010	11480	-91.21	20231023	990	1.92	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
110	20241014	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	-3	5	-0.30	300195953	296915	22.78	1008	1027	1002	1315	709	1012	1011.05	2.50	-31167	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1602	-25.87	2.26	12	0.19	-39.00	447.00	3829	20231023	-73.65	990	20241010	1.92	3790	-73.38	20240314	990	1.92	20241010	11480	-91.21	20231023	990	1.92	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
111	20241014	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	7	2	0.69	241789700	239164	18.35	1008	1027	1002	1315	709	1012	1010.97	2.50	-22197	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1618	-26.13	2.28	12	0.15	-39.00	447.00	3829	20231023	-73.39	990	20241010	2.93	3790	-73.11	20240314	990	2.93	20241010	11480	-91.12	20231023	990	2.93	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
112	20241014	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-8	5	-0.79	70319260	69874	5.36	1008	1008	1002	1315	709	1012	1006.25	2.50	-3397	1123	1067	1038	982	953	1053	968	159	303	100	700	1	1	158790786	1594	-25.74	2.25	12	0.04	-39.00	447.00	3829	20231023	-73.78	990	20241010	1.41	3790	-73.51	20240314	990	1.41	20241010	11480	-91.25	20231023	990	1.41	20241010	0.74	N	270520	100	158 억	3967361	N	N	375	N	N
113	20241011	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1012	-46	5	-4.35	1277395551	1236475	62.64	1065	1094	1009	1375	741	1058	1033.44	2.64	-228598	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1607	-25.95	2.26	12	0.78	-39.00	447.00	3829	20231023	-73.57	990	20241010	2.22	3790	-73.30	20240314	990	2.22	20241010	11480	-91.18	20231023	990	2.22	20241010	0.72	N	270520	100	158 억	4195515	N	N	375	N	N
114	20241011	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1016	-42	5	-3.97	1040626366	1002379	50.78	1065	1094	1016	1375	741	1058	1038.16	2.64	-224505	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1613	-26.05	2.27	12	0.63	-39.00	447.00	3829	20231023	-73.47	990	20241010	2.63	3790	-73.19	20240314	990	2.63	20241010	11480	-91.15	20231023	990	2.63	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
115	20241011	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	-31	5	-2.93	706634900	674775	34.18	1065	1094	1020	1375	741	1058	1047.22	2.64	-181550	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1631	-26.33	2.30	12	0.42	-39.00	447.00	3829	20231023	-73.18	990	20241010	3.74	3790	-72.90	20240314	990	3.74	20241010	11480	-91.05	20231023	990	3.74	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
116	20241011	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	-26	5	-2.46	539499751	511722	25.92	1065	1094	1029	1375	741	1058	1054.28	2.64	-99923	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1639	-26.46	2.31	12	0.32	-39.00	447.00	3829	20231023	-73.05	990	20241010	4.24	3790	-72.77	20240314	990	4.24	20241010	11480	-91.01	20231023	990	4.24	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
117	20241011	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	-27	5	-2.55	471020138	445261	22.56	1065	1094	1029	1375	741	1058	1057.85	2.64	-74055	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1637	-26.44	2.31	12	0.28	-39.00	447.00	3829	20231023	-73.07	990	20241010	4.14	3790	-72.80	20240314	990	4.14	20241010	11480	-91.02	20231023	990	4.14	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
118	20241011	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1050	-8	5	-0.76	390690185	367767	18.63	1065	1094	1046	1375	741	1058	1062.33	2.64	-54034	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1667	-26.92	2.35	12	0.23	-39.00	447.00	3829	20231023	-72.58	990	20241010	6.06	3790	-72.30	20240314	990	6.06	20241010	11480	-90.85	20231023	990	6.06	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
119	20241011	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1054	-4	5	-0.38	270129049	252994	12.82	1065	1094	1050	1375	741	1058	1067.73	2.64	8091	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1674	-27.03	2.36	12	0.16	-39.00	447.00	3829	20231023	-72.47	990	20241010	6.46	3790	-72.19	20240314	990	6.46	20241010	11480	-90.82	20231023	990	6.46	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
120	20241011	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1086	28	2	2.65	120887402	112835	5.72	1065	1094	1050	1375	741	1058	1071.36	2.64	50680	1186	1122	1056	992	926	1089	959	159	317	100	740	1	1	158790786	1724	-27.85	2.43	12	0.07	-39.00	447.00	3829	20231023	-71.64	990	20241010	9.70	3790	-71.35	20240314	990	9.70	20241010	11480	-90.54	20231023	990	9.70	20241010	0.72	N	270520	100	158 억	4195515	N	N	34	N	N
121	20241010	161053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1058	18	2	1.73	2049308438	1936465	67.10	1077	1120	990	1352	728	1040	1058.28	2.60	57749	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1680	-27.13	2.37	12	1.22	-39.00	447.00	3829	20231023	-72.37	990	20241010	6.87	3790	-72.08	20240314	990	6.87	20241010	11480	-90.78	20231023	990	6.87	20241010	0.66	N	270520	100	158 억	4136104	N	N	34	N	N
122	20241010	151110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1052	12	2	1.15	1976420445	1867497	64.71	1077	1120	990	1352	728	1040	1058.33	2.60	39044	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1670	-26.97	2.35	12	1.18	-39.00	447.00	3829	20231023	-72.53	990	20241010	6.26	3790	-72.24	20240314	990	6.26	20241010	11480	-90.84	20231023	990	6.26	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
123	20241010	141103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1048	8	2	0.77	1827288498	1725128	59.77	1077	1120	990	1352	728	1040	1059.22	2.60	32209	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1664	-26.87	2.34	12	1.09	-39.00	447.00	3829	20231023	-72.63	990	20241010	5.86	3790	-72.35	20240314	990	5.86	20241010	11480	-90.87	20231023	990	5.86	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
124	20241010	131100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1040	0	3	0.00	1719286939	1621381	56.18	1077	1120	990	1352	728	1040	1060.38	2.60	16778	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1651	-26.67	2.33	12	1.02	-39.00	447.00	3829	20231023	-72.84	990	20241010	5.05	3790	-72.56	20240314	990	5.05	20241010	11480	-90.94	20231023	990	5.05	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
125	20241010	121100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1036	-4	5	-0.38	1617251859	1522974	52.77	1077	1120	990	1352	728	1040	1061.90	2.60	44039	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1645	-26.56	2.32	12	0.96	-39.00	447.00	3829	20231023	-72.94	990	20241010	4.65	3790	-72.66	20240314	990	4.65	20241010	11480	-90.98	20231023	990	4.65	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
126	20241010	111059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1040	0	3	0.00	1559104080	1466915	50.83	1077	1120	990	1352	728	1040	1062.85	2.60	51153	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1651	-26.67	2.33	12	0.92	-39.00	447.00	3829	20231023	-72.84	990	20241010	5.05	3790	-72.56	20240314	990	5.05	20241010	11480	-90.94	20231023	990	5.05	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
127	20241010	101058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1027	-13	5	-1.25	1297341731	1211084	41.96	1077	1120	990	1352	728	1040	1071.22	2.60	19935	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1631	-26.33	2.30	12	0.76	-39.00	447.00	3829	20231023	-73.18	990	20241010	3.74	3790	-72.90	20240314	990	3.74	20241010	11480	-91.05	20231023	990	3.74	20241010	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
128	20241010	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1091	51	2	4.90	585772004	535483	18.55	1077	1120	1045	1352	728	1040	1093.91	2.60	94973	1229	1134	1083	988	937	1109	963	159	312	100	720	1	1	158790786	1732	-27.97	2.44	12	0.34	-39.00	447.00	3829	20231023	-71.51	1032	20241008	5.72	3790	-71.21	20240314	1032	5.72	20241008	11480	-90.50	20231023	1032	5.72	20241008	0.66	N	270520	100	158 억	4136104	N	N	9	N	N
129	20241008	161050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1040	-135	5	-11.49	3085938617	2834443	103.72	1175	1178	1032	1527	823	1175	1088.88	2.78	-273961	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1651	-26.67	2.33	12	1.79	-39.00	447.00	3829	20231023	-72.84	1032	20241008	0.78	3790	-72.56	20240314	1032	0.78	20241008	11480	-90.94	20231023	1032	0.78	20241008	0.67	N	270520	100	158 억	4408422	N	N	9	N	N
130	20241008	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1052	-123	5	-10.47	2695990227	2460106	90.02	1175	1178	1051	1527	823	1175	1095.85	2.78	-280797	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1670	-26.97	2.35	12	1.55	-39.00	447.00	3829	20231023	-72.53	1051	20241008	0.10	3790	-72.24	20240314	1051	0.10	20241008	11480	-90.84	20231023	1051	0.10	20241008	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
131	20241008	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1084	-91	5	-7.74	1725280513	1548879	56.68	1175	1178	1073	1527	823	1175	1113.85	2.78	-291546	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1721	-27.79	2.43	12	0.98	-39.00	447.00	3829	20231023	-71.69	1069	20241004	1.40	3790	-71.40	20240314	1069	1.40	20241004	11480	-90.56	20231023	1069	1.40	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
132	20241008	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1100	-75	5	-6.38	1340920212	1195061	43.73	1175	1178	1095	1527	823	1175	1122.01	2.78	-251058	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1747	-28.21	2.46	12	0.75	-39.00	447.00	3829	20231023	-71.27	1069	20241004	2.90	3790	-70.98	20240314	1069	2.90	20241004	11480	-90.42	20231023	1069	2.90	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
133	20241008	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1111	-64	5	-5.45	1011481439	896303	32.80	1175	1178	1110	1527	823	1175	1128.46	2.78	-192178	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1764	-28.49	2.49	12	0.56	-39.00	447.00	3829	20231023	-70.98	1069	20241004	3.93	3790	-70.69	20240314	1069	3.93	20241004	11480	-90.32	20231023	1069	3.93	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
134	20241008	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1115	-60	5	-5.11	801517550	708021	25.91	1175	1178	1110	1527	823	1175	1132.00	2.78	-206963	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1771	-28.59	2.49	12	0.45	-39.00	447.00	3829	20231023	-70.88	1069	20241004	4.30	3790	-70.58	20240314	1069	4.30	20241004	11480	-90.29	20231023	1069	4.30	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
135	20241008	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1120	-55	5	-4.68	546631590	479402	17.54	1175	1178	1120	1527	823	1175	1140.17	2.78	-170248	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1778	-28.72	2.51	12	0.30	-39.00	447.00	3829	20231023	-70.75	1069	20241004	4.77	3790	-70.45	20240314	1069	4.77	20241004	11480	-90.24	20231023	1069	4.77	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
136	20241008	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1148	-27	5	-2.30	156974752	135391	4.95	1175	1178	1140	1527	823	1175	1159.31	2.78	-43638	1275	1225	1150	1100	1025	1250	1125	159	352	100	820	1	1	158790786	1823	-29.44	2.57	12	0.09	-39.00	447.00	3829	20231023	-70.02	1069	20241004	7.39	3790	-69.71	20240314	1069	7.39	20241004	11480	-90.00	20231023	1069	7.39	20241004	0.67	N	270520	100	158 억	4408422	N	N	104	N	N
137	20241007	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1175	104	2	9.71	3123726172	2706704	214.80	1075	1200	1075	1392	750	1071	1154.06	2.46	506441	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1866	-30.13	2.63	12	1.70	-39.00	447.00	3829	20231023	-69.31	1069	20241004	9.92	3790	-69.00	20240314	1069	9.92	20241004	11480	-89.76	20231023	1069	9.92	20241004	0.70	N	270520	100	158 억	3904267	N	N	104	N	N
138	20241007	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1176	105	2	9.80	3014600749	2613816	207.43	1075	1200	1075	1392	750	1071	1153.33	2.46	500103	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1867	-30.15	2.63	12	1.65	-39.00	447.00	3829	20231023	-69.29	1069	20241004	10.01	3790	-68.97	20240314	1069	10.01	20241004	11480	-89.76	20231023	1069	10.01	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
139	20241007	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	101	2	9.43	2802555083	2433293	193.10	1075	1200	1075	1392	750	1071	1151.75	2.46	454703	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1861	-30.05	2.62	12	1.53	-39.00	447.00	3829	20231023	-69.39	1069	20241004	9.64	3790	-69.08	20240314	1069	9.64	20241004	11480	-89.79	20231023	1069	9.64	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
140	20241007	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1175	104	2	9.71	2607511074	2266302	179.85	1075	1200	1075	1392	750	1071	1150.56	2.46	429935	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1866	-30.13	2.63	12	1.43	-39.00	447.00	3829	20231023	-69.31	1069	20241004	9.92	3790	-69.00	20240314	1069	9.92	20241004	11480	-89.76	20231023	1069	9.92	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
141	20241007	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	82	2	7.66	2363725335	2057810	163.30	1075	1200	1075	1392	750	1071	1148.66	2.46	364542	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1831	-29.56	2.58	12	1.30	-39.00	447.00	3829	20231023	-69.89	1069	20241004	7.86	3790	-69.58	20240314	1069	7.86	20241004	11480	-89.96	20231023	1069	7.86	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
142	20241007	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	75	2	7.00	2253541479	1962096	155.71	1075	1200	1075	1392	750	1071	1148.54	2.46	302429	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1820	-29.38	2.56	12	1.24	-39.00	447.00	3829	20231023	-70.07	1069	20241004	7.20	3790	-69.76	20240314	1069	7.20	20241004	11480	-90.02	20231023	1069	7.20	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
143	20241007	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1129	58	2	5.42	1862960776	1622433	128.75	1075	1200	1075	1392	750	1071	1148.25	2.46	250745	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1793	-28.95	2.53	12	1.02	-39.00	447.00	3829	20231023	-70.51	1069	20241004	5.61	3790	-70.21	20240314	1069	5.61	20241004	11480	-90.17	20231023	1069	5.61	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
144	20241007	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1096	25	2	2.33	114864012	106100	8.42	1075	1103	1075	1392	750	1071	1082.60	2.46	29698	1175	1123	1096	1044	1017	1109	1030	159	321	100	740	1	1	158790786	1740	-28.10	2.45	12	0.07	-39.00	447.00	3829	20231023	-71.38	1069	20241004	2.53	3790	-71.08	20240314	1069	2.53	20241004	11480	-90.45	20231023	1069	2.53	20241004	0.70	N	270520	100	158 억	3904267	N	N	62	N	N
145	20241004	160930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1071	-51	5	-4.55	1340744271	1226834	130.51	1122	1148	1069	1458	786	1122	1093.09	2.41	72432	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1701	-27.46	2.40	12	0.77	-39.00	447.00	3829	20231023	-72.03	1069	20241004	0.19	3790	-71.74	20240314	1069	0.19	20241004	11480	-90.67	20231023	1069	0.19	20241004	0.79	N	270520	100	158 억	3831397	N	N	62	N	N
146	20241004	150945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1075	-47	5	-4.19	1140824865	1040450	110.68	1122	1148	1070	1458	786	1122	1096.47	2.41	28727	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1707	-27.56	2.40	12	0.66	-39.00	447.00	3829	20231023	-71.92	1070	20241004	0.47	3790	-71.64	20240314	1070	0.47	20241004	11480	-90.64	20231023	1070	0.47	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
147	20241004	140927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1090	-32	5	-2.85	673192272	608352	64.71	1122	1148	1085	1458	786	1122	1106.58	2.41	-28799	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1731	-27.95	2.44	12	0.38	-39.00	447.00	3829	20231023	-71.53	1085	20241004	0.46	3790	-71.24	20240314	1085	0.46	20241004	11480	-90.51	20231023	1085	0.46	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
148	20241004	130942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1109	-13	5	-1.16	340034725	304967	32.44	1122	1148	1105	1458	786	1122	1114.99	2.41	-22297	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1761	-28.44	2.48	12	0.19	-39.00	447.00	3829	20231023	-71.04	1105	20241004	0.36	3790	-70.74	20240314	1105	0.36	20241004	11480	-90.34	20231023	1105	0.36	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
149	20241004	120940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1113	-9	5	-0.80	258446631	231456	24.62	1122	1148	1107	1458	786	1122	1116.61	2.41	-16465	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1767	-28.54	2.49	12	0.15	-39.00	447.00	3829	20231023	-70.93	1107	20241004	0.54	3790	-70.63	20240314	1107	0.54	20241004	11480	-90.30	20231023	1107	0.54	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
150	20241004	110932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1119	-3	5	-0.27	218467434	195604	20.81	1122	1148	1107	1458	786	1122	1116.89	2.41	-10654	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1777	-28.69	2.50	12	0.12	-39.00	447.00	3829	20231023	-70.78	1107	20241004	1.08	3790	-70.47	20240314	1107	1.08	20241004	11480	-90.25	20231023	1107	1.08	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
151	20241004	100935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1120	-2	5	-0.18	172490095	154507	16.44	1122	1148	1107	1458	786	1122	1116.39	2.41	-18090	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1778	-28.72	2.51	12	0.10	-39.00	447.00	3829	20231023	-70.75	1107	20241004	1.17	3790	-70.45	20240314	1107	1.17	20241004	11480	-90.24	20231023	1107	1.17	20241004	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
152	20241004	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1127	5	2	0.45	21294560	18839	2.00	1122	1148	1122	1458	786	1122	1130.34	2.41	-5417	1160	1140	1124	1104	1088	1133	1097	159	336	100	780	1	1	158790786	1790	-28.90	2.52	12	0.01	-39.00	447.00	3829	20231023	-70.57	1108	20241002	1.71	3790	-70.26	20240314	1108	1.71	20241002	11480	-90.18	20231023	1108	1.71	20241002	0.79	N	270520	100	158 억	3831397	N	N	98	N	N
153	20241002	160928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1122	-27	5	-2.35	1052360310	937470	66.46	1139	1144	1108	1493	805	1149	1122.55	2.36	86053	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1782	-28.77	2.51	12	0.59	-39.00	447.00	3829	20231023	-70.70	1108	20241002	1.26	3790	-70.40	20240314	1108	1.26	20241002	11480	-90.23	20231023	1108	1.26	20241002	0.75	N	270520	100	158 억	3743202	N	N	98	N	N
154	20241002	150940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1117	-32	5	-2.79	995892661	886937	62.88	1139	1144	1108	1493	805	1149	1122.84	2.36	83227	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1774	-28.64	2.50	12	0.56	-39.00	447.00	3829	20231023	-70.83	1108	20241002	0.81	3790	-70.53	20240314	1108	0.81	20241002	11480	-90.27	20231023	1108	0.81	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
155	20241002	140942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1125	-24	5	-2.09	713151405	633466	44.91	1139	1144	1111	1493	805	1149	1125.79	2.36	75491	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1786	-28.85	2.52	12	0.40	-39.00	447.00	3829	20231023	-70.62	1111	20241002	1.26	3790	-70.32	20240314	1111	1.26	20241002	11480	-90.20	20231023	1111	1.26	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
156	20241002	130932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1135	-14	5	-1.22	589560757	523761	37.13	1139	1144	1111	1493	805	1149	1125.63	2.36	71500	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1802	-29.10	2.54	12	0.33	-39.00	447.00	3829	20231023	-70.36	1111	20241002	2.16	3790	-70.05	20240314	1111	2.16	20241002	11480	-90.11	20231023	1111	2.16	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
157	20241002	120932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1131	-18	5	-1.57	496094169	441178	31.28	1139	1144	1111	1493	805	1149	1124.48	2.36	51924	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1796	-29.00	2.53	12	0.28	-39.00	447.00	3829	20231023	-70.46	1111	20241002	1.80	3790	-70.16	20240314	1111	1.80	20241002	11480	-90.15	20231023	1111	1.80	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
158	20241002	110921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1129	-20	5	-1.74	452144900	402333	28.52	1139	1144	1111	1493	805	1149	1123.81	2.36	40503	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1793	-28.95	2.53	12	0.25	-39.00	447.00	3829	20231023	-70.51	1111	20241002	1.62	3790	-70.21	20240314	1111	1.62	20241002	11480	-90.17	20231023	1111	1.62	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
159	20241002	100917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1123	-26	5	-2.26	293242448	261286	18.52	1139	1144	1111	1493	805	1149	1122.30	2.36	25930	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1783	-28.79	2.51	12	0.16	-39.00	447.00	3829	20231023	-70.67	1111	20241002	1.08	3790	-70.37	20240314	1111	1.08	20241002	11480	-90.22	20231023	1111	1.08	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N
160	20241002	090918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1125	-24	5	-2.09	50077366	44294	3.14	1139	1144	1118	1493	805	1149	1130.57	2.36	-7171	1265	1207	1177	1119	1089	1192	1104	159	344	100	800	1	1	158790786	1786	-28.85	2.52	12	0.03	-39.00	447.00	3829	20231023	-70.62	1118	20241002	0.63	3790	-70.32	20240314	1118	0.63	20241002	11480	-90.20	20231023	1118	0.63	20241002	0.75	N	270520	100	158 억	3743202	N	N	1017	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History