KissMeData/032680/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	404	7	2	1.76	94556953	237639	171.13	394	404	388	516	278	397	397.90	19.70	0	68576	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	427	-3.74	0.79	12	0.23	-108.00	511.00	940	20240222	-57.02	385	20241024	4.94	940	-57.02	20240222	385	4.94	20241024	940	-57.02	20240222	385	4.94	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
3	20241031	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	402	5	2	1.26	84378667	212398	152.96	394	404	388	516	278	397	397.27	19.70	0	66606	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	424	-3.72	0.79	12	0.20	-108.00	511.00	940	20240222	-57.23	385	20241024	4.42	940	-57.23	20240222	385	4.42	20241024	940	-57.23	20240222	385	4.42	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
4	20241031	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	403	6	2	1.51	63339764	159877	115.13	394	404	388	516	278	397	396.18	19.70	0	61060	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	426	-3.73	0.79	12	0.15	-108.00	511.00	940	20240222	-57.13	385	20241024	4.68	940	-57.13	20240222	385	4.68	20241024	940	-57.13	20240222	385	4.68	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
5	20241031	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	402	5	2	1.26	43390624	110208	79.37	394	402	388	516	278	397	393.72	19.70	0	35552	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	424	-3.72	0.79	12	0.10	-108.00	511.00	940	20240222	-57.23	385	20241024	4.42	940	-57.23	20240222	385	4.42	20241024	940	-57.23	20240222	385	4.42	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
6	20241031	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	395	-2	5	-0.50	31440930	80302	57.83	394	396	388	516	278	397	391.53	19.70	0	31321	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	417	-3.66	0.77	12	0.08	-108.00	511.00	940	20240222	-57.98	385	20241024	2.60	940	-57.98	20240222	385	2.60	20241024	940	-57.98	20240222	385	2.60	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
7	20241031	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	393	-4	5	-1.01	21729243	55656	40.08	394	395	388	516	278	397	390.42	19.70	0	11847	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	415	-3.64	0.77	12	0.05	-108.00	511.00	940	20240222	-58.19	385	20241024	2.08	940	-58.19	20240222	385	2.08	20241024	940	-58.19	20240222	385	2.08	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
8	20241031	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	388	-9	5	-2.27	14379161	36885	26.56	394	395	388	516	278	397	389.84	19.70	0	965	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	410	-3.59	0.76	12	0.03	-108.00	511.00	940	20240222	-58.72	385	20241024	0.78	940	-58.72	20240222	385	0.78	20241024	940	-58.72	20240222	385	0.78	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
9	20241031	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	392	-5	5	-1.26	1775399	4532	3.26	394	395	390	516	278	397	391.75	19.70	0	1065	410	403	396	389	382	404	390	211	119	200	270	1	1	105590764	414	-3.63	0.77	12	0.00	-108.00	511.00	940	20240222	-58.30	385	20241024	1.82	940	-58.30	20240222	385	1.82	20241024	940	-58.30	20240222	385	1.82	20241024	4.15	N	032680	200	211 억		20797939	N	N	0	N	00	N
10	20241030	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	1	2	0.25	55027028	138824	50.56	397	403	389	514	278	396	396.38	19.69	0	12027	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	419	-3.68	0.78	12	0.13	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
11	20241030	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	1	2	0.25	51170696	129061	47.01	397	403	389	514	278	396	396.48	19.69	0	8457	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	419	-3.68	0.78	12	0.12	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
12	20241030	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	396	0	3	0.00	49204169	124095	45.20	397	403	389	514	278	396	396.50	19.69	0	7084	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	418	-3.67	0.77	12	0.12	-108.00	511.00	940	20240222	-57.87	385	20241024	2.86	940	-57.87	20240222	385	2.86	20241024	940	-57.87	20240222	385	2.86	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
13	20241030	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	395	-1	5	-0.25	43840186	110422	40.22	397	403	389	514	278	396	397.02	19.69	0	4426	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	417	-3.66	0.77	12	0.10	-108.00	511.00	940	20240222	-57.98	385	20241024	2.60	940	-57.98	20240222	385	2.60	20241024	940	-57.98	20240222	385	2.60	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
14	20241030	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	2	2	0.51	40021873	100765	36.70	397	403	389	514	278	396	397.18	19.69	0	9843	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	420	-3.69	0.78	12	0.10	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
15	20241030	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	1	2	0.25	31143762	78282	28.51	397	403	393	514	278	396	397.84	19.69	0	11314	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	419	-3.68	0.78	12	0.07	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
16	20241030	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	402	6	2	1.52	8597482	21460	7.82	397	403	397	514	278	396	400.63	19.69	0	-497	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	424	-3.72	0.79	12	0.02	-108.00	511.00	940	20240222	-57.23	385	20241024	4.42	940	-57.23	20240222	385	4.42	20241024	940	-57.23	20240222	385	4.42	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
17	20241030	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	2	2	0.51	632025	1592	0.58	397	398	397	514	278	396	397.00	19.69	0	-107	406	400	394	388	382	398	386	211	118	200	270	1	1	105590764	420	-3.69	0.78	12	0.00	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.18	N	032680	200	211 억		20785920	N	N	0	N	00	N
18	20241029	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	396	-5	5	-1.25	107918707	273959	145.14	399	400	388	521	281	401	393.92	19.70	0	-19216	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	418	-3.67	0.77	12	0.26	-108.00	511.00	940	20240222	-57.87	385	20241024	2.86	940	-57.87	20240222	385	2.86	20241024	940	-57.87	20240222	385	2.86	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
19	20241029	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	396	-5	5	-1.25	95595252	242669	128.56	399	400	388	521	281	401	393.93	19.70	0	-22510	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	418	-3.67	0.77	12	0.23	-108.00	511.00	940	20240222	-57.87	385	20241024	2.86	940	-57.87	20240222	385	2.86	20241024	940	-57.87	20240222	385	2.86	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
20	20241029	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	395	-6	5	-1.50	70729830	179338	95.01	399	400	389	521	281	401	394.39	19.70	0	-59274	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	417	-3.66	0.77	12	0.17	-108.00	511.00	940	20240222	-57.98	385	20241024	2.60	940	-57.98	20240222	385	2.60	20241024	940	-57.98	20240222	385	2.60	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
21	20241029	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	393	-8	5	-2.00	66599232	168855	89.46	399	400	389	521	281	401	394.42	19.70	0	-62200	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	415	-3.64	0.77	12	0.16	-108.00	511.00	940	20240222	-58.19	385	20241024	2.08	940	-58.19	20240222	385	2.08	20241024	940	-58.19	20240222	385	2.08	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
22	20241029	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	394	-7	5	-1.75	51610092	130590	69.18	399	400	392	521	281	401	395.21	19.70	0	-48518	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	416	-3.65	0.77	12	0.12	-108.00	511.00	940	20240222	-58.09	385	20241024	2.34	940	-58.09	20240222	385	2.34	20241024	940	-58.09	20240222	385	2.34	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
23	20241029	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	-4	5	-1.00	41559061	105133	55.70	399	400	392	521	281	401	395.30	19.70	0	-38694	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	419	-3.68	0.78	12	0.10	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
24	20241029	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	393	-8	5	-2.00	28979107	73288	38.83	399	400	392	521	281	401	395.41	19.70	0	-38042	409	405	400	396	391	407	398	211	120	200	280	1	1	105590764	415	-3.64	0.77	12	0.07	-108.00	511.00	940	20240222	-58.19	385	20241024	2.08	940	-58.19	20240222	385	2.08	20241024	940	-58.19	20240222	385	2.08	20241024	4.25	N	032680	200	211 억		20803607	N	N	0	N	00	N
25	20241028	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	401	2	2	0.50	75330352	188752	59.03	395	404	395	518	280	399	399.10	19.68	0	21728	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	423	-3.71	0.78	12	0.18	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
26	20241028	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	400	1	2	0.25	71798205	179925	56.26	395	404	395	518	280	399	399.05	19.68	0	20374	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	422	-3.70	0.78	12	0.17	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
27	20241028	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	401	2	2	0.50	63379611	158906	49.69	395	404	395	518	280	399	398.85	19.68	0	20005	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	423	-3.71	0.78	12	0.15	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
28	20241028	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	-1	5	-0.25	57105686	143201	44.78	395	404	395	518	280	399	398.78	19.68	0	18024	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	420	-3.69	0.78	12	0.14	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
29	20241028	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	399	0	3	0.00	46016254	115258	36.04	395	404	395	518	280	399	399.25	19.68	0	16422	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	421	-3.69	0.78	12	0.11	-108.00	511.00	940	20240222	-57.55	385	20241024	3.64	940	-57.55	20240222	385	3.64	20241024	940	-57.55	20240222	385	3.64	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
30	20241028	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	401	2	2	0.50	37180523	93103	29.11	395	404	395	518	280	399	399.35	19.68	0	11911	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	423	-3.71	0.78	12	0.09	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
31	20241028	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	400	1	2	0.25	27318176	68489	21.42	395	404	395	518	280	399	398.87	19.68	0	16366	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	422	-3.70	0.78	12	0.06	-108.00	511.00	940	20240222	-57.45	385	20241024	3.90	940	-57.45	20240222	385	3.90	20241024	940	-57.45	20240222	385	3.90	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
32	20241028	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	399	0	3	0.00	4516840	11435	3.58	395	399	395	518	280	399	395.00	19.68	0	-1681	413	406	397	390	381	409	393	211	119	200	270	1	1	105590764	421	-3.69	0.78	12	0.01	-108.00	511.00	940	20240222	-57.55	385	20241024	3.64	940	-57.55	20240222	385	3.64	20241024	940	-57.55	20240222	385	3.64	20241024	4.18	N	032680	200	211 억		20781879	N	N	0	N	00	N
33	20241025	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	399	11	2	2.84	126522042	318977	50.32	388	404	388	504	272	388	396.65	19.62	0	63095	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	421	-3.69	0.78	12	0.30	-108.00	511.00	940	20240222	-57.55	385	20241024	3.64	940	-57.55	20240222	385	3.64	20241024	940	-57.55	20240222	385	3.64	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
34	20241025	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	9	2	2.32	117192658	295534	46.62	388	404	388	504	272	388	396.55	19.62	0	58744	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	419	-3.68	0.78	12	0.28	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
35	20241025	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	401	13	2	3.35	97481455	245869	38.79	388	404	388	504	272	388	396.48	19.62	0	44323	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	423	-3.71	0.78	12	0.23	-108.00	511.00	940	20240222	-57.34	385	20241024	4.16	940	-57.34	20240222	385	4.16	20241024	940	-57.34	20240222	385	4.16	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
36	20241025	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	10	2	2.58	79451508	200618	31.65	388	404	388	504	272	388	396.03	19.62	0	43856	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	420	-3.69	0.78	12	0.19	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
37	20241025	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	10	2	2.58	73108435	184635	29.13	388	404	388	504	272	388	395.96	19.62	0	32051	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	420	-3.69	0.78	12	0.17	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
38	20241025	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	397	9	2	2.32	60174058	151796	23.95	388	404	388	504	272	388	396.41	19.62	0	15147	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	419	-3.68	0.78	12	0.14	-108.00	511.00	940	20240222	-57.77	385	20241024	3.12	940	-57.77	20240222	385	3.12	20241024	940	-57.77	20240222	385	3.12	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
39	20241025	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	398	10	2	2.58	43762655	110300	17.40	388	404	388	504	272	388	396.76	19.62	0	7808	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	420	-3.69	0.78	12	0.10	-108.00	511.00	940	20240222	-57.66	385	20241024	3.38	940	-57.66	20240222	385	3.38	20241024	940	-57.66	20240222	385	3.38	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
40	20241025	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	388	0	3	0.00	1579206	4069	0.64	388	390	388	504	272	388	388.11	19.62	0	-450	422	405	395	378	368	400	373	211	116	200	270	1	1	105590764	410	-3.59	0.76	12	0.00	-108.00	511.00	940	20240222	-58.72	385	20241024	0.78	940	-58.72	20240222	385	0.78	20241024	940	-58.72	20240222	385	0.78	20241024	4.20	N	032680	200	211 억		20720327	N	N	0	N	00	N
41	20241024	160415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	388	-21	5	-5.13	246902529	625424	164.76	412	412	385	531	287	409	394.80	19.62	0	5327	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	410	-3.59	0.76	12	0.59	-108.00	511.00	940	20240222	-58.72	385	20241024	0.78	940	-58.72	20240222	385	0.78	20241024	940	-58.72	20240222	385	0.78	20241024	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
42	20241024	150418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	390	-19	5	-4.65	228554105	578208	152.33	412	412	385	531	287	409	395.28	19.62	0	7546	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	412	-3.61	0.76	12	0.55	-108.00	511.00	940	20240222	-58.51	385	20241024	1.30	940	-58.51	20240222	385	1.30	20241024	940	-58.51	20240222	385	1.30	20241024	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
43	20241024	140411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	389	-20	5	-4.89	195525169	493841	130.10	412	412	385	531	287	409	395.93	19.62	0	24594	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	411	-3.60	0.76	12	0.47	-108.00	511.00	940	20240222	-58.62	385	20241024	1.04	940	-58.62	20240222	385	1.04	20241024	940	-58.62	20240222	385	1.04	20241024	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
44	20241024	130418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	399	-10	5	-2.44	55449501	137091	36.12	412	412	399	531	287	409	404.47	19.62	0	-3276	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	421	-3.69	0.78	12	0.13	-108.00	511.00	940	20240222	-57.55	399	20241024	0.00	940	-57.55	20240222	399	0.00	20241024	940	-57.55	20240222	399	0.00	20241024	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
45	20241024	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	404	-5	5	-1.22	29984299	73707	19.42	412	412	402	531	287	409	406.80	19.62	0	-6613	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	427	-3.74	0.79	12	0.07	-108.00	511.00	940	20240222	-57.02	399	20241022	1.25	940	-57.02	20240222	399	1.25	20241022	940	-57.02	20240222	399	1.25	20241022	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
46	20241024	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	408	-1	5	-0.24	22130618	54332	14.31	412	412	402	531	287	409	407.32	19.62	0	-12161	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	431	-3.78	0.80	12	0.05	-108.00	511.00	940	20240222	-56.60	399	20241022	2.26	940	-56.60	20240222	399	2.26	20241022	940	-56.60	20240222	399	2.26	20241022	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
47	20241024	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	408	-1	5	-0.24	14833171	36427	9.60	412	412	402	531	287	409	407.20	19.62	0	-9557	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	431	-3.78	0.80	12	0.03	-108.00	511.00	940	20240222	-56.60	399	20241022	2.26	940	-56.60	20240222	399	2.26	20241022	940	-56.60	20240222	399	2.26	20241022	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
48	20241024	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	411	2	2	0.49	5579641	13577	3.58	412	412	409	531	287	409	410.96	19.62	0	-1434	423	415	410	402	397	413	400	211	122	200	280	1	1	105590764	434	-3.81	0.80	12	0.01	-108.00	511.00	940	20240222	-56.28	399	20241022	3.01	940	-56.28	20240222	399	3.01	20241022	940	-56.28	20240222	399	3.01	20241022	4.35	N	032680	200	211 억		20715024	N	N	0	N	00	N
49	20241023	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	409	-8	5	-1.92	155380826	379072	44.64	417	418	405	542	292	417	409.90	19.60	0	14522	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	432	-3.79	0.80	12	0.36	-108.00	511.00	940	20240222	-56.49	399	20241022	2.51	940	-56.49	20240222	399	2.51	20241022	940	-56.49	20240222	399	2.51	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
50	20241023	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	414	-3	5	-0.72	135836977	331424	39.03	417	418	405	542	292	417	409.86	19.60	0	16995	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	437	-3.83	0.81	12	0.31	-108.00	511.00	940	20240222	-55.96	399	20241022	3.76	940	-55.96	20240222	399	3.76	20241022	940	-55.96	20240222	399	3.76	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
51	20241023	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	412	-5	5	-1.20	117154201	286059	33.68	417	418	405	542	292	417	409.55	19.60	0	10664	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	435	-3.81	0.81	12	0.27	-108.00	511.00	940	20240222	-56.17	399	20241022	3.26	940	-56.17	20240222	399	3.26	20241022	940	-56.17	20240222	399	3.26	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
52	20241023	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	409	-8	5	-1.92	75193241	183927	21.66	417	418	405	542	292	417	408.82	19.60	0	-10086	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	432	-3.79	0.80	12	0.17	-108.00	511.00	940	20240222	-56.49	399	20241022	2.51	940	-56.49	20240222	399	2.51	20241022	940	-56.49	20240222	399	2.51	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
53	20241023	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	413	-4	5	-0.96	70599669	172767	20.34	417	418	405	542	292	417	408.64	19.60	0	-8370	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	436	-3.82	0.81	12	0.16	-108.00	511.00	940	20240222	-56.06	399	20241022	3.51	940	-56.06	20240222	399	3.51	20241022	940	-56.06	20240222	399	3.51	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
54	20241023	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	406	-11	5	-2.64	64024027	156751	18.46	417	418	405	542	292	417	408.44	19.60	0	-4359	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	429	-3.76	0.79	12	0.15	-108.00	511.00	940	20240222	-56.81	399	20241022	1.75	940	-56.81	20240222	399	1.75	20241022	940	-56.81	20240222	399	1.75	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
55	20241023	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	408	-9	5	-2.16	40492904	98968	11.65	417	418	406	542	292	417	409.15	19.60	0	4737	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	431	-3.78	0.80	12	0.09	-108.00	511.00	940	20240222	-56.60	399	20241022	2.26	940	-56.60	20240222	399	2.26	20241022	940	-56.60	20240222	399	2.26	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
56	20241023	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	418	1	2	0.24	806153	1933	0.23	417	418	417	542	292	417	417.05	19.60	0	-300	454	435	417	398	380	426	389	211	125	200	290	1	1	105590764	441	-3.87	0.82	12	0.00	-108.00	511.00	940	20240222	-55.53	399	20241022	4.76	940	-55.53	20240222	399	4.76	20241022	940	-55.53	20240222	399	4.76	20241022	4.40	N	032680	200	211 억		20698333	N	N	0	N	00	N
57	20241022	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	417	-21	5	-4.79	348794040	847100	282.84	433	436	399	569	307	438	411.75	19.46	0	147845	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	440	-3.86	0.82	12	0.80	-108.00	511.00	940	20240222	-55.64	399	20241022	4.51	940	-55.64	20240222	399	4.51	20241022	940	-55.64	20240222	399	4.51	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
58	20241022	150419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	409	-29	5	-6.62	329364275	800048	267.13	433	436	399	569	307	438	411.68	19.46	0	157986	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	432	-3.79	0.80	12	0.76	-108.00	511.00	940	20240222	-56.49	399	20241022	2.51	940	-56.49	20240222	399	2.51	20241022	940	-56.49	20240222	399	2.51	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
59	20241022	140420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	409	-29	5	-6.62	254286754	615725	205.58	433	436	399	569	307	438	412.99	19.46	0	75360	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	432	-3.79	0.80	12	0.58	-108.00	511.00	940	20240222	-56.49	399	20241022	2.51	940	-56.49	20240222	399	2.51	20241022	940	-56.49	20240222	399	2.51	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
60	20241022	130419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	423	-15	5	-3.42	117010981	278294	92.92	433	436	410	569	307	438	420.46	19.46	0	4802	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	447	-3.92	0.83	12	0.26	-108.00	511.00	940	20240222	-55.00	410	20241022	3.17	940	-55.00	20240222	410	3.17	20241022	940	-55.00	20240222	410	3.17	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
61	20241022	120418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	423	-15	5	-3.42	109585451	260588	87.01	433	436	410	569	307	438	420.53	19.46	0	4015	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	447	-3.92	0.83	12	0.25	-108.00	511.00	940	20240222	-55.00	410	20241022	3.17	940	-55.00	20240222	410	3.17	20241022	940	-55.00	20240222	410	3.17	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
62	20241022	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	417	-21	5	-4.79	101159299	240542	80.31	433	436	410	569	307	438	420.55	19.46	0	6108	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	440	-3.86	0.82	12	0.23	-108.00	511.00	940	20240222	-55.64	410	20241022	1.71	940	-55.64	20240222	410	1.71	20241022	940	-55.64	20240222	410	1.71	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
63	20241022	100417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	421	-17	5	-3.88	41314465	96776	32.31	433	436	420	569	307	438	426.91	19.46	0	-4719	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	445	-3.90	0.82	12	0.09	-108.00	511.00	940	20240222	-55.21	420	20241022	0.24	940	-55.21	20240222	420	0.24	20241022	940	-55.21	20240222	420	0.24	20241022	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
64	20241022	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	436	-2	5	-0.46	988553	2283	0.76	433	436	433	569	307	438	433.01	19.46	0	-57	456	447	439	430	422	443	426	211	131	200	300	1	1	105590764	460	-4.04	0.85	12	0.00	-108.00	511.00	940	20240222	-53.62	431	20241021	1.16	940	-53.62	20240222	431	1.16	20241021	940	-53.62	20240222	431	1.16	20241021	4.46	N	032680	200	211 억		20553065	N	N	0	N	00	N
65	20241021	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	438	-10	5	-2.23	130963541	298229	64.17	448	448	431	582	314	448	439.14	19.45	0	20865	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	462	-4.06	0.86	12	0.28	-108.00	511.00	940	20240222	-53.40	431	20241021	1.62	940	-53.40	20240222	431	1.62	20241021	940	-53.40	20240222	431	1.62	20241021	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
66	20241021	150416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	440	-8	5	-1.79	108983779	248058	53.38	448	448	431	582	314	448	439.35	19.45	0	23648	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	465	-4.07	0.86	12	0.23	-108.00	511.00	940	20240222	-53.19	431	20241021	2.09	940	-53.19	20240222	431	2.09	20241021	940	-53.19	20240222	431	2.09	20241021	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
67	20241021	140418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	443	-5	5	-1.12	70511357	159826	34.39	448	448	432	582	314	448	441.18	19.45	0	13909	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	468	-4.10	0.87	12	0.15	-108.00	511.00	940	20240222	-52.87	432	20241021	2.55	940	-52.87	20240222	432	2.55	20241021	940	-52.87	20240222	432	2.55	20241021	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
68	20241021	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	446	-2	5	-0.45	39076732	87987	18.93	448	448	440	582	314	448	444.12	19.45	0	11327	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	471	-4.13	0.87	12	0.08	-108.00	511.00	940	20240222	-52.55	434	20241018	2.76	940	-52.55	20240222	434	2.76	20241018	940	-52.55	20240222	434	2.76	20241018	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
69	20241021	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	445	-3	5	-0.67	29236370	65728	14.14	448	448	440	582	314	448	444.81	19.45	0	-779	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	470	-4.12	0.87	12	0.06	-108.00	511.00	940	20240222	-52.66	434	20241018	2.53	940	-52.66	20240222	434	2.53	20241018	940	-52.66	20240222	434	2.53	20241018	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
70	20241021	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	445	-3	5	-0.67	15985856	35972	7.74	448	448	440	582	314	448	444.40	19.45	0	-779	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	470	-4.12	0.87	12	0.03	-108.00	511.00	940	20240222	-52.66	434	20241018	2.53	940	-52.66	20240222	434	2.53	20241018	940	-52.66	20240222	434	2.53	20241018	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
71	20241021	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	446	-2	5	-0.45	8004536	18045	3.88	448	448	440	582	314	448	443.59	19.45	0	587	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	471	-4.13	0.87	12	0.02	-108.00	511.00	940	20240222	-52.55	434	20241018	2.76	940	-52.55	20240222	434	2.76	20241018	940	-52.55	20240222	434	2.76	20241018	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
72	20241021	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	447	-1	5	-0.22	1364363	3059	0.66	448	448	445	582	314	448	446.02	19.45	0	-1	462	454	444	436	426	450	432	211	134	200	310	1	1	105590764	472	-4.14	0.87	12	0.00	-108.00	511.00	940	20240222	-52.45	434	20241018	3.00	940	-52.45	20240222	434	3.00	20241018	940	-52.45	20240222	434	3.00	20241018	4.53	N	032680	200	211 억		20532221	N	N	0	N	00	N
73	20241018	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	448	-4	5	-0.88	204931748	464598	249.21	451	452	434	587	317	452	441.09	19.51	0	-64147	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	473	-4.15	0.88	12	0.44	-108.00	511.00	940	20240222	-52.34	434	20241018	3.23	940	-52.34	20240222	434	3.23	20241018	940	-52.34	20240222	434	3.23	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
74	20241018	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	444	-8	5	-1.77	190314739	431852	231.65	451	452	434	587	317	452	440.69	19.51	0	-62616	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	469	-4.11	0.87	12	0.41	-108.00	511.00	940	20240222	-52.77	434	20241018	2.30	940	-52.77	20240222	434	2.30	20241018	940	-52.77	20240222	434	2.30	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
75	20241018	140428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	445	-7	5	-1.55	111407820	251904	135.12	451	452	438	587	317	452	442.26	19.51	0	-31393	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	470	-4.12	0.87	12	0.24	-108.00	511.00	940	20240222	-52.66	438	20241018	1.60	940	-52.66	20240222	438	1.60	20241018	940	-52.66	20240222	438	1.60	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
76	20241018	130416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	442	-10	5	-2.21	82761558	186890	100.25	451	452	439	587	317	452	442.84	19.51	0	-27361	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	467	-4.09	0.86	12	0.18	-108.00	511.00	940	20240222	-52.98	439	20241018	0.68	940	-52.98	20240222	439	0.68	20241018	940	-52.98	20240222	439	0.68	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
77	20241018	120421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	445	-7	5	-1.55	37507952	84606	45.38	451	452	440	587	317	452	443.32	19.51	0	-3351	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	470	-4.12	0.87	12	0.08	-108.00	511.00	940	20240222	-52.66	440	20241018	1.14	940	-52.66	20240222	440	1.14	20241018	940	-52.66	20240222	440	1.14	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
78	20241018	110419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	445	-7	5	-1.55	34557720	77942	41.81	451	452	440	587	317	452	443.38	19.51	0	-2190	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	470	-4.12	0.87	12	0.07	-108.00	511.00	940	20240222	-52.66	440	20241018	1.14	940	-52.66	20240222	440	1.14	20241018	940	-52.66	20240222	440	1.14	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
79	20241018	100415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	445	-7	5	-1.55	15406148	34587	18.55	451	452	440	587	317	452	445.43	19.51	0	-11612	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	470	-4.12	0.87	12	0.03	-108.00	511.00	940	20240222	-52.66	440	20241018	1.14	940	-52.66	20240222	440	1.14	20241018	940	-52.66	20240222	440	1.14	20241018	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
80	20241018	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	-2	5	-0.44	1090529	2418	1.30	451	452	450	587	317	452	451.00	19.51	0	-2340	458	454	450	446	442	453	445	211	135	200	310	1	1	105590764	475	-4.17	0.88	12	0.00	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.72	N	032680	200	211 억		20596787	N	N	0	N	00	N
81	20241017	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	452	-2	5	-0.44	83663348	186310	71.55	453	454	446	590	318	454	449.05	19.55	0	-45829	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	477	-4.19	0.88	12	0.18	-108.00	511.00	940	20240222	-51.91	440	20240906	2.73	940	-51.91	20240222	440	2.73	20240906	940	-51.91	20240222	440	2.73	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
82	20241017	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	451	-3	5	-0.66	75758828	168809	64.83	453	454	446	590	318	454	448.78	19.55	0	-45443	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	476	-4.18	0.88	12	0.16	-108.00	511.00	940	20240222	-52.02	440	20240906	2.50	940	-52.02	20240222	440	2.50	20240906	940	-52.02	20240222	440	2.50	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
83	20241017	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	449	-5	5	-1.10	64035416	142683	54.79	453	454	446	590	318	454	448.79	19.55	0	-40817	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	474	-4.16	0.88	12	0.14	-108.00	511.00	940	20240222	-52.23	440	20240906	2.05	940	-52.23	20240222	440	2.05	20240906	940	-52.23	20240222	440	2.05	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
84	20241017	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	451	-3	5	-0.66	52036776	115845	44.49	453	454	446	590	318	454	449.19	19.55	0	-43251	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	476	-4.18	0.88	12	0.11	-108.00	511.00	940	20240222	-52.02	440	20240906	2.50	940	-52.02	20240222	440	2.50	20240906	940	-52.02	20240222	440	2.50	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
85	20241017	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	451	-3	5	-0.66	39807186	88694	34.06	453	453	446	590	318	454	448.81	19.55	0	-43005	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	476	-4.18	0.88	12	0.08	-108.00	511.00	940	20240222	-52.02	440	20240906	2.50	940	-52.02	20240222	440	2.50	20240906	940	-52.02	20240222	440	2.50	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
86	20241017	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	449	-5	5	-1.10	37164119	82796	31.80	453	453	446	590	318	454	448.86	19.55	0	-42740	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	474	-4.16	0.88	12	0.08	-108.00	511.00	940	20240222	-52.23	440	20240906	2.05	940	-52.23	20240222	440	2.05	20240906	940	-52.23	20240222	440	2.05	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
87	20241017	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	-4	5	-0.88	31899502	71062	27.29	453	453	446	590	318	454	448.90	19.55	0	-41932	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	475	-4.17	0.88	12	0.07	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
88	20241017	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	453	-1	5	-0.22	1029176	2272	0.87	453	453	452	590	318	454	452.98	19.55	0	-331	466	460	451	445	436	463	448	211	136	200	310	1	1	105590764	478	-4.19	0.89	12	0.00	-108.00	511.00	940	20240222	-51.81	440	20240906	2.95	940	-51.81	20240222	440	2.95	20240906	940	-51.81	20240222	440	2.95	20240906	4.82	N	032680	200	211 억		20642621	N	N	0	N	00	N
89	20241016	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	454	4	2	0.89	114909951	257285	92.54	442	457	442	585	315	450	446.62	19.56	0	-5666	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	479	-4.20	0.89	12	0.24	-108.00	511.00	940	20240222	-51.70	440	20240906	3.18	940	-51.70	20240222	440	3.18	20240906	940	-51.70	20240222	440	3.18	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
90	20241016	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	448	-2	5	-0.44	103202421	231417	83.24	442	455	442	585	315	450	445.96	19.56	0	-2535	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	473	-4.15	0.88	12	0.22	-108.00	511.00	940	20240222	-52.34	440	20240906	1.82	940	-52.34	20240222	440	1.82	20240906	940	-52.34	20240222	440	1.82	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
91	20241016	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	446	-4	5	-0.89	72839865	162985	58.62	442	455	442	585	315	450	446.91	19.56	0	1609	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	471	-4.13	0.87	12	0.15	-108.00	511.00	940	20240222	-52.55	440	20240906	1.36	940	-52.55	20240222	440	1.36	20240906	940	-52.55	20240222	440	1.36	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
92	20241016	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	448	-2	5	-0.44	63407386	141784	51.00	442	455	442	585	315	450	447.21	19.56	0	-3527	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	473	-4.15	0.88	12	0.13	-108.00	511.00	940	20240222	-52.34	440	20240906	1.82	940	-52.34	20240222	440	1.82	20240906	940	-52.34	20240222	440	1.82	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
93	20241016	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	452	2	2	0.44	46564353	104039	37.42	442	455	442	585	315	450	447.57	19.56	0	-6653	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	477	-4.19	0.88	12	0.10	-108.00	511.00	940	20240222	-51.91	440	20240906	2.73	940	-51.91	20240222	440	2.73	20240906	940	-51.91	20240222	440	2.73	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
94	20241016	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	0	3	0.00	39566186	88483	31.83	442	455	442	585	315	450	447.16	19.56	0	3483	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	475	-4.17	0.88	12	0.08	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
95	20241016	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	452	2	2	0.44	32112267	71950	25.88	442	452	442	585	315	450	446.31	19.56	0	1471	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	477	-4.19	0.88	12	0.07	-108.00	511.00	940	20240222	-51.91	440	20240906	2.73	940	-51.91	20240222	440	2.73	20240906	940	-51.91	20240222	440	2.73	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
96	20241016	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	447	-3	5	-0.67	13241437	29871	10.74	442	448	442	585	315	450	443.29	19.56	0	1234	473	461	453	441	433	457	437	211	135	200	310	1	1	105590764	472	-4.14	0.87	12	0.03	-108.00	511.00	940	20240222	-52.45	440	20240906	1.59	940	-52.45	20240222	440	1.59	20240906	940	-52.45	20240222	440	1.59	20240906	4.86	N	032680	200	211 억		20649239	N	N	0	N	00	N
97	20241015	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	-12	5	-2.60	125851038	277926	147.66	462	465	445	600	324	462	452.84	19.54	0	13325	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	475	-4.17	0.88	12	0.26	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
98	20241015	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	455	-7	5	-1.52	116768207	257824	136.98	462	465	445	600	324	462	452.90	19.54	0	15109	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	480	-4.21	0.89	12	0.24	-108.00	511.00	940	20240222	-51.60	440	20240906	3.41	940	-51.60	20240222	440	3.41	20240906	940	-51.60	20240222	440	3.41	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
99	20241015	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	453	-9	5	-1.95	107068730	236418	125.60	462	465	445	600	324	462	452.88	19.54	0	23563	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	478	-4.19	0.89	12	0.22	-108.00	511.00	940	20240222	-51.81	440	20240906	2.95	940	-51.81	20240222	440	2.95	20240906	940	-51.81	20240222	440	2.95	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
100	20241015	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	454	-8	5	-1.73	103556592	228661	121.48	462	465	445	600	324	462	452.88	19.54	0	28779	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	479	-4.20	0.89	12	0.22	-108.00	511.00	940	20240222	-51.70	440	20240906	3.18	940	-51.70	20240222	440	3.18	20240906	940	-51.70	20240222	440	3.18	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
101	20241015	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	455	-7	5	-1.52	100523969	221974	117.93	462	465	445	600	324	462	452.86	19.54	0	28779	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	480	-4.21	0.89	12	0.21	-108.00	511.00	940	20240222	-51.60	440	20240906	3.41	940	-51.60	20240222	440	3.41	20240906	940	-51.60	20240222	440	3.41	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
102	20241015	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	454	-8	5	-1.73	98364525	217225	115.41	462	465	445	600	324	462	452.82	19.54	0	31076	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	479	-4.20	0.89	12	0.21	-108.00	511.00	940	20240222	-51.70	440	20240906	3.18	940	-51.70	20240222	440	3.18	20240906	940	-51.70	20240222	440	3.18	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
103	20241015	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	-12	5	-2.60	71587436	157646	83.75	462	465	450	600	324	462	454.10	19.54	0	48109	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	475	-4.17	0.88	12	0.15	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
104	20241015	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	462	0	3	0.00	559513	1211	0.64	462	464	462	600	324	462	462.03	19.54	0	-187	468	464	459	455	450	467	458	211	138	200	320	1	1	105590764	488	-4.28	0.90	12	0.00	-108.00	511.00	940	20240222	-50.85	440	20240906	5.00	940	-50.85	20240222	440	5.00	20240906	940	-50.85	20240222	440	5.00	20240906	4.99	N	032680	200	211 억		20637234	N	N	0	N	00	N
105	20241014	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	462	4	2	0.87	86157077	188155	61.06	457	463	454	595	321	458	457.90	19.55	0	-1783	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	488	-4.28	0.90	12	0.18	-108.00	511.00	940	20240222	-50.85	440	20240906	5.00	940	-50.85	20240222	440	5.00	20240906	940	-50.85	20240222	440	5.00	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
106	20241014	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	462	4	2	0.87	78128474	170777	55.42	457	463	454	595	321	458	457.49	19.55	0	-1783	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	488	-4.28	0.90	12	0.16	-108.00	511.00	940	20240222	-50.85	440	20240906	5.00	940	-50.85	20240222	440	5.00	20240906	940	-50.85	20240222	440	5.00	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
107	20241014	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	460	2	2	0.44	56975884	124816	40.50	457	460	454	595	321	458	456.48	19.55	0	-4515	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	486	-4.26	0.90	12	0.12	-108.00	511.00	940	20240222	-51.06	440	20240906	4.55	940	-51.06	20240222	440	4.55	20240906	940	-51.06	20240222	440	4.55	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
108	20241014	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	458	0	3	0.00	51093578	111995	36.34	457	460	454	595	321	458	456.21	19.55	0	-4515	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	484	-4.24	0.90	12	0.11	-108.00	511.00	940	20240222	-51.28	440	20240906	4.09	940	-51.28	20240222	440	4.09	20240906	940	-51.28	20240222	440	4.09	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
109	20241014	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	455	-3	5	-0.66	45148991	99019	32.13	457	460	454	595	321	458	455.96	19.55	0	-210	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	480	-4.21	0.89	12	0.09	-108.00	511.00	940	20240222	-51.60	440	20240906	3.41	940	-51.60	20240222	440	3.41	20240906	940	-51.60	20240222	440	3.41	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
110	20241014	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	456	-2	5	-0.44	28109251	61570	19.98	457	460	454	595	321	458	456.54	19.55	0	-1540	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	481	-4.22	0.89	12	0.06	-108.00	511.00	940	20240222	-51.49	440	20240906	3.64	940	-51.49	20240222	440	3.64	20240906	940	-51.49	20240222	440	3.64	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
111	20241014	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	460	2	2	0.44	12814247	28061	9.11	457	460	454	595	321	458	456.66	19.55	0	193	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	486	-4.26	0.90	12	0.03	-108.00	511.00	940	20240222	-51.06	440	20240906	4.55	940	-51.06	20240222	440	4.55	20240906	940	-51.06	20240222	440	4.55	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
112	20241014	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	458	0	3	0.00	187371	410	0.13	457	458	457	595	321	458	457.00	19.55	0	-56	471	464	457	450	443	461	447	211	137	200	320	1	1	105590764	484	-4.24	0.90	12	0.00	-108.00	511.00	940	20240222	-51.28	440	20240906	4.09	940	-51.28	20240222	440	4.09	20240906	940	-51.28	20240222	440	4.09	20240906	4.90	N	032680	200	211 억		20639020	N	N	0	N	00	N
113	20241011	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	458	-3	5	-0.65	139485900	306882	41.06	461	464	450	599	323	461	454.52	19.51	0	36627	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	484	-4.24	0.90	12	0.29	-108.00	511.00	940	20240222	-51.28	440	20240906	4.09	940	-51.28	20240222	440	4.09	20240906	940	-51.28	20240222	440	4.09	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
114	20241011	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	453	-8	5	-1.74	109620776	241234	32.28	461	464	450	599	323	461	454.42	19.51	0	37590	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	478	-4.19	0.89	12	0.23	-108.00	511.00	940	20240222	-51.81	440	20240906	2.95	940	-51.81	20240222	440	2.95	20240906	940	-51.81	20240222	440	2.95	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
115	20241011	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	456	-5	5	-1.08	83406046	183288	24.52	461	464	450	599	323	461	455.05	19.51	0	32844	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	481	-4.22	0.89	12	0.17	-108.00	511.00	940	20240222	-51.49	440	20240906	3.64	940	-51.49	20240222	440	3.64	20240906	940	-51.49	20240222	440	3.64	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
116	20241011	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	456	-5	5	-1.08	59211306	129896	17.38	461	464	450	599	323	461	455.84	19.51	0	17563	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	481	-4.22	0.89	12	0.12	-108.00	511.00	940	20240222	-51.49	440	20240906	3.64	940	-51.49	20240222	440	3.64	20240906	940	-51.49	20240222	440	3.64	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
117	20241011	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	457	-4	5	-0.87	56551684	124072	16.60	461	464	450	599	323	461	455.80	19.51	0	15305	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	483	-4.23	0.89	12	0.12	-108.00	511.00	940	20240222	-51.38	440	20240906	3.86	940	-51.38	20240222	440	3.86	20240906	940	-51.38	20240222	440	3.86	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
118	20241011	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	450	-11	5	-2.39	39316450	85953	11.50	461	464	450	599	323	461	457.42	19.51	0	3290	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	475	-4.17	0.88	12	0.08	-108.00	511.00	940	20240222	-52.13	440	20240906	2.27	940	-52.13	20240222	440	2.27	20240906	940	-52.13	20240222	440	2.27	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
119	20241011	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	463	2	2	0.43	10792500	23351	3.12	461	464	461	599	323	461	462.19	19.51	0	-1975	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	489	-4.29	0.91	12	0.02	-108.00	511.00	940	20240222	-50.74	440	20240906	5.23	940	-50.74	20240222	440	5.23	20240906	940	-50.74	20240222	440	5.23	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
120	20241011	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	462	1	2	0.22	374619	811	0.11	461	462	461	599	323	461	461.92	19.51	0	-9	487	474	465	452	443	469	447	211	138	200	320	1	1	105590764	488	-4.28	0.90	12	0.00	-108.00	511.00	940	20240222	-50.85	440	20240906	5.00	940	-50.85	20240222	440	5.00	20240906	940	-50.85	20240222	440	5.00	20240906	4.98	N	032680	200	211 억		20602397	N	N	0	N	00	N
121	20241010	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	461	-15	5	-3.15	344273717	742367	280.04	477	478	456	618	334	476	463.78	19.64	0	-135348	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	487	-4.27	0.90	12	0.70	-108.00	511.00	940	20240222	-50.96	440	20240906	4.77	940	-50.96	20240222	440	4.77	20240906	940	-50.96	20240222	440	4.77	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
122	20241010	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	461	-15	5	-3.15	287409286	618734	233.40	477	478	460	618	334	476	464.51	19.64	0	-119006	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	487	-4.27	0.90	12	0.59	-108.00	511.00	940	20240222	-50.96	440	20240906	4.77	940	-50.96	20240222	440	4.77	20240906	940	-50.96	20240222	440	4.77	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
123	20241010	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	467	-9	5	-1.89	176057551	377304	142.33	477	478	464	618	334	476	466.62	19.64	0	-126344	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	493	-4.32	0.91	12	0.36	-108.00	511.00	940	20240222	-50.32	440	20240906	6.14	940	-50.32	20240222	440	6.14	20240906	940	-50.32	20240222	440	6.14	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
124	20241010	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	466	-10	5	-2.10	170582739	365565	137.90	477	478	464	618	334	476	466.63	19.64	0	-123472	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	492	-4.31	0.91	12	0.35	-108.00	511.00	940	20240222	-50.43	440	20240906	5.91	940	-50.43	20240222	440	5.91	20240906	940	-50.43	20240222	440	5.91	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
125	20241010	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	464	-12	5	-2.52	166440981	356649	134.54	477	478	464	618	334	476	466.68	19.64	0	-120159	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	490	-4.30	0.91	12	0.34	-108.00	511.00	940	20240222	-50.64	440	20240906	5.45	940	-50.64	20240222	440	5.45	20240906	940	-50.64	20240222	440	5.45	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
126	20241010	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	465	-11	5	-2.31	145145752	310782	117.24	477	478	464	618	334	476	467.03	19.64	0	-118808	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	491	-4.31	0.91	12	0.29	-108.00	511.00	940	20240222	-50.53	440	20240906	5.68	940	-50.53	20240222	440	5.68	20240906	940	-50.53	20240222	440	5.68	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
127	20241010	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	468	-8	5	-1.68	126008671	269709	101.74	477	478	464	618	334	476	467.20	19.64	0	-105597	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	494	-4.33	0.92	12	0.26	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
128	20241010	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	475	-1	5	-0.21	2106064	4430	1.67	477	478	475	618	334	476	475.41	19.64	0	-3106	492	484	477	469	462	480	465	211	142	200	330	1	1	105590764	502	-4.40	0.93	12	0.00	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.02	N	032680	200	211 억		20737756	N	N	0	N	00	N
129	20241008	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	476	-6	5	-1.24	125961185	264876	151.05	479	485	470	626	338	482	475.55	19.66	0	-19178	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	503	-4.41	0.93	12	0.25	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
130	20241008	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	475	-7	5	-1.45	85901061	180177	102.75	479	485	473	626	338	482	476.76	19.66	0	-11805	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	502	-4.40	0.93	12	0.17	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
131	20241008	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	477	-5	5	-1.04	54686942	114403	65.24	479	485	475	626	338	482	478.02	19.66	0	-11052	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	504	-4.42	0.93	12	0.11	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
132	20241008	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	478	-4	5	-0.83	45502101	95134	54.25	479	485	476	626	338	482	478.29	19.66	0	-5652	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	505	-4.43	0.94	12	0.09	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
133	20241008	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	479	-3	5	-0.62	38824803	81182	46.30	479	485	476	626	338	482	478.24	19.66	0	-3653	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	506	-4.44	0.94	12	0.08	-108.00	511.00	940	20240222	-49.04	440	20240906	8.86	940	-49.04	20240222	440	8.86	20240906	940	-49.04	20240222	440	8.86	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
134	20241008	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	478	-4	5	-0.83	30332249	63406	36.16	479	485	476	626	338	482	478.38	19.66	0	-2934	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	505	-4.43	0.94	12	0.06	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
135	20241008	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	484	2	2	0.41	6026514	12528	7.14	479	485	479	626	338	482	481.04	19.66	0	-835	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	511	-4.48	0.95	12	0.01	-108.00	511.00	940	20240222	-48.51	440	20240906	10.00	940	-48.51	20240222	440	10.00	20240906	940	-48.51	20240222	440	10.00	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
136	20241008	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	481	-1	5	-0.21	2082699	4348	2.48	479	481	479	626	338	482	479.00	19.66	0	-619	498	490	486	478	474	488	476	211	144	200	330	1	1	105590764	508	-4.45	0.94	12	0.00	-108.00	511.00	940	20240222	-48.83	440	20240906	9.32	940	-48.83	20240222	440	9.32	20240906	940	-48.83	20240222	440	9.32	20240906	5.00	N	032680	200	211 억		20756942	N	N	0	N	00	N
137	20241007	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	482	-5	5	-1.03	84636744	174451	61.91	487	494	482	633	341	487	485.18	19.64	0	14712	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	509	-4.46	0.94	12	0.17	-108.00	511.00	940	20240222	-48.72	440	20240906	9.55	940	-48.72	20240222	440	9.55	20240906	940	-48.72	20240222	440	9.55	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
138	20241007	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	485	-2	5	-0.41	61161208	125813	44.65	487	494	482	633	341	487	486.13	19.64	0	14390	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	512	-4.49	0.95	12	0.12	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
139	20241007	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	0	3	0.00	44639166	91729	32.55	487	494	482	633	341	487	486.64	19.64	0	7759	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	514	-4.51	0.95	12	0.09	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
140	20241007	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	485	-2	5	-0.41	32835053	67426	23.93	487	494	482	633	341	487	486.98	19.64	0	3868	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	512	-4.49	0.95	12	0.06	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
141	20241007	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	489	2	2	0.41	26057087	53485	18.98	487	494	482	633	341	487	487.18	19.64	0	4033	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	516	-4.53	0.96	12	0.05	-108.00	511.00	940	20240222	-47.98	440	20240906	11.14	940	-47.98	20240222	440	11.14	20240906	940	-47.98	20240222	440	11.14	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
142	20241007	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	488	1	2	0.21	20090109	41278	14.65	487	494	482	633	341	487	486.70	19.64	0	3605	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	515	-4.52	0.95	12	0.04	-108.00	511.00	940	20240222	-48.09	440	20240906	10.91	940	-48.09	20240222	440	10.91	20240906	940	-48.09	20240222	440	10.91	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
143	20241007	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	486	-1	5	-0.21	9747554	20131	7.14	487	490	482	633	341	487	484.21	19.64	0	6135	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	513	-4.50	0.95	12	0.02	-108.00	511.00	940	20240222	-48.30	440	20240906	10.45	940	-48.30	20240222	440	10.45	20240906	940	-48.30	20240222	440	10.45	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
144	20241007	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	489	2	2	0.41	105198	216	0.08	487	489	487	633	341	487	487.03	19.64	0	-31	502	494	487	479	472	498	483	211	146	200	340	1	1	105590764	516	-4.53	0.96	12	0.00	-108.00	511.00	940	20240222	-47.98	440	20240906	11.14	940	-47.98	20240222	440	11.14	20240906	940	-47.98	20240222	440	11.14	20240906	5.11	N	032680	200	211 억		20742233	N	N	0	N	00	N
145	20241004	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	-3	5	-0.61	121412350	249666	61.83	485	495	480	637	343	490	486.30	19.65	0	-7963	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	514	-4.51	0.95	12	0.24	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
146	20241004	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	-3	5	-0.61	87136630	179140	44.37	485	495	480	637	343	490	486.42	19.65	0	-2077	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	514	-4.51	0.95	12	0.17	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
147	20241004	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	-3	5	-0.61	76169013	156614	38.79	485	495	480	637	343	490	486.35	19.65	0	-960	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	514	-4.51	0.95	12	0.15	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
148	20241004	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	-3	5	-0.61	66171470	136052	33.70	485	495	480	637	343	490	486.37	19.65	0	7543	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	514	-4.51	0.95	12	0.13	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
149	20241004	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	486	-4	5	-0.82	61838404	127148	31.49	485	495	480	637	343	490	486.35	19.65	0	12119	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	513	-4.50	0.95	12	0.12	-108.00	511.00	940	20240222	-48.30	440	20240906	10.45	940	-48.30	20240222	440	10.45	20240906	940	-48.30	20240222	440	10.45	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
150	20241004	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	490	0	3	0.00	47807849	98294	24.34	485	495	480	637	343	490	486.38	19.65	0	14501	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	517	-4.54	0.96	12	0.09	-108.00	511.00	940	20240222	-47.87	440	20240906	11.36	940	-47.87	20240222	440	11.36	20240906	940	-47.87	20240222	440	11.36	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
151	20241004	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	489	-1	5	-0.20	28340828	58686	14.53	485	490	480	637	343	490	482.92	19.65	0	19874	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	516	-4.53	0.96	12	0.06	-108.00	511.00	940	20240222	-47.98	440	20240906	11.14	940	-47.98	20240222	440	11.14	20240906	940	-47.98	20240222	440	11.14	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
152	20241004	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	487	-3	5	-0.61	1586513	3272	0.81	485	487	483	637	343	490	484.87	19.65	0	2047	506	497	484	475	462	502	480	211	147	200	340	1	1	105590764	514	-4.51	0.95	12	0.00	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.06	N	032680	200	211 억		20750205	N	N	0	N	00	N
153	20241002	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	490	0	3	0.00	191716358	394121	107.04	486	493	471	637	343	490	486.44	19.62	0	36146	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	517	-4.54	0.96	12	0.37	-108.00	511.00	940	20240222	-47.87	440	20240906	11.36	940	-47.87	20240222	440	11.36	20240906	940	-47.87	20240222	440	11.36	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
154	20241002	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	489	-1	5	-0.20	154290640	317509	86.24	486	493	471	637	343	490	485.94	19.62	0	43715	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	516	-4.53	0.96	12	0.30	-108.00	511.00	940	20240222	-47.98	440	20240906	11.14	940	-47.98	20240222	440	11.14	20240906	940	-47.98	20240222	440	11.14	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
155	20241002	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	491	1	2	0.20	118765803	244130	66.31	486	493	471	637	343	490	486.49	19.62	0	39971	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	518	-4.55	0.96	12	0.23	-108.00	511.00	940	20240222	-47.77	440	20240906	11.59	940	-47.77	20240222	440	11.59	20240906	940	-47.77	20240222	440	11.59	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
156	20241002	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	490	0	3	0.00	113318435	233030	63.29	486	493	471	637	343	490	486.28	19.62	0	43467	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	517	-4.54	0.96	12	0.22	-108.00	511.00	940	20240222	-47.87	440	20240906	11.36	940	-47.87	20240222	440	11.36	20240906	940	-47.87	20240222	440	11.36	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
157	20241002	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	491	1	2	0.20	75577078	156052	42.38	486	492	471	637	343	490	484.31	19.62	0	-15353	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	518	-4.55	0.96	12	0.15	-108.00	511.00	940	20240222	-47.77	440	20240906	11.59	940	-47.77	20240222	440	11.59	20240906	940	-47.77	20240222	440	11.59	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
158	20241002	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	491	1	2	0.20	71932746	148609	40.36	486	492	471	637	343	490	484.04	19.62	0	-14955	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	518	-4.55	0.96	12	0.14	-108.00	511.00	940	20240222	-47.77	440	20240906	11.59	940	-47.77	20240222	440	11.59	20240906	940	-47.77	20240222	440	11.59	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
159	20241002	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	484	-6	5	-1.22	51615191	106979	29.06	486	489	471	637	343	490	482.48	19.62	0	-19141	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	511	-4.48	0.95	12	0.10	-108.00	511.00	940	20240222	-48.51	440	20240906	10.00	940	-48.51	20240222	440	10.00	20240906	940	-48.51	20240222	440	10.00	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N
160	20241002	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	483	-7	5	-1.43	7062380	14553	3.95	486	487	482	637	343	490	485.29	19.62	0	-4568	516	503	496	483	476	499	479	211	147	200	340	1	1	105590764	510	-4.47	0.95	12	0.01	-108.00	511.00	940	20240222	-48.62	440	20240906	9.77	940	-48.62	20240222	440	9.77	20240906	940	-48.62	20240222	440	9.77	20240906	5.01	N	032680	200	211 억		20714071	N	N	0	N	00	N