KissMeData/388870/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-120	5	-1.35	342270060	38668	80.78	8760	8990	8710	11590	6250	8920	8851.51	-3658	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1138	-12.04	4.01	12	0.30	-731.00	2194.00	21250	20240327	-58.59	8330	20240805	5.64	21250	-58.59	20240327	8330	5.64	20240805	21250	-58.59	20240327	8330	5.64	20240805	0.78	N	388870	500	64 억	N	N	N	N
3	20241031	151404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-50	5	-0.56	303285240	34245	71.54	8760	8990	8710	11590	6250	8920	8856.34	-3026	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1147	-12.13	4.04	12	0.26	-731.00	2194.00	21250	20240327	-58.26	8330	20240805	6.48	21250	-58.26	20240327	8330	6.48	20240805	21250	-58.26	20240327	8330	6.48	20240805	0.78	N	388870	500	64 억	N	N	N	N
4	20241031	141401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	0	3	0.00	257919530	29121	60.84	8760	8990	8710	11590	6250	8920	8856.82	-3970	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1153	-12.20	4.07	12	0.23	-731.00	2194.00	21250	20240327	-58.02	8330	20240805	7.08	21250	-58.02	20240327	8330	7.08	20240805	21250	-58.02	20240327	8330	7.08	20240805	0.78	N	388870	500	64 억	N	N	N	N
5	20241031	131404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-20	5	-0.22	229933340	25949	54.21	8760	8990	8710	11590	6250	8920	8860.97	-4024	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1151	-12.18	4.06	12	0.20	-731.00	2194.00	21250	20240327	-58.12	8330	20240805	6.84	21250	-58.12	20240327	8330	6.84	20240805	21250	-58.12	20240327	8330	6.84	20240805	0.78	N	388870	500	64 억	N	N	N	N
6	20241031	121359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-30	5	-0.34	216653830	24463	51.11	8760	8990	8710	11590	6250	8920	8856.39	-3835	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1150	-12.16	4.05	12	0.19	-731.00	2194.00	21250	20240327	-58.16	8330	20240805	6.72	21250	-58.16	20240327	8330	6.72	20240805	21250	-58.16	20240327	8330	6.72	20240805	0.78	N	388870	500	64 억	N	N	N	N
7	20241031	111358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-10	5	-0.11	156196710	17694	36.97	8760	8960	8710	11590	6250	8920	8827.67	-1369	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1152	-12.19	4.06	12	0.14	-731.00	2194.00	21250	20240327	-58.07	8330	20240805	6.96	21250	-58.07	20240327	8330	6.96	20240805	21250	-58.07	20240327	8330	6.96	20240805	0.78	N	388870	500	64 억	N	N	N	N
8	20241031	101401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-120	5	-1.35	115364200	13096	27.36	8760	8960	8710	11590	6250	8920	8809.12	-1091	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1138	-12.04	4.01	12	0.10	-731.00	2194.00	21250	20240327	-58.59	8330	20240805	5.64	21250	-58.59	20240327	8330	5.64	20240805	21250	-58.59	20240327	8330	5.64	20240805	0.78	N	388870	500	64 억	N	N	N	N
9	20241031	091359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-170	5	-1.91	34541160	3940	8.23	8760	8960	8710	11590	6250	8920	8766.79	-998	9313	9116	9013	8816	8713	9065	8765	65	2670	500	6240	10	1	12930962	1131	-11.97	3.99	12	0.03	-731.00	2194.00	21250	20240327	-58.82	8330	20240805	5.04	21250	-58.82	20240327	8330	5.04	20240805	21250	-58.82	20240327	8330	5.04	20240805	0.78	N	388870	500	64 억	N	N	N	N
10	20241030	161353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-290	5	-3.15	428459940	47421	132.50	9210	9210	8910	11970	6450	9210	9035.63	-1820	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1153	-12.20	4.07	12	0.37	-731.00	2194.00	21250	20240327	-58.02	8330	20240805	7.08	21250	-58.02	20240327	8330	7.08	20240805	21250	-58.02	20240327	8330	7.08	20240805	0.78	N	388870	500	64 억	N	N	N	N
11	20241030	151428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-270	5	-2.93	409883740	45339	126.68	9210	9210	8910	11970	6450	9210	9040.42	-729	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1156	-12.23	4.07	12	0.35	-731.00	2194.00	21250	20240327	-57.93	8330	20240805	7.32	21250	-57.93	20240327	8330	7.32	20240805	21250	-57.93	20240327	8330	7.32	20240805	0.78	N	388870	500	64 억	N	N	N	N
12	20241030	141403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-180	5	-1.95	342609610	37828	105.69	9210	9210	8980	11970	6450	9210	9057.04	-614	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1168	-12.35	4.12	12	0.29	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.78	N	388870	500	64 억	N	N	N	N
13	20241030	131409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-180	5	-1.95	295006880	32555	90.96	9210	9210	8980	11970	6450	9210	9061.80	-1813	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1168	-12.35	4.12	12	0.25	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.78	N	388870	500	64 억	N	N	N	N
14	20241030	121427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-170	5	-1.85	277809320	30652	85.64	9210	9210	8980	11970	6450	9210	9063.33	-2134	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1169	-12.37	4.12	12	0.24	-731.00	2194.00	21250	20240327	-57.46	8330	20240805	8.52	21250	-57.46	20240327	8330	8.52	20240805	21250	-57.46	20240327	8330	8.52	20240805	0.78	N	388870	500	64 억	N	N	N	N
15	20241030	111404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-70	5	-0.76	222477890	24600	68.73	9210	9210	8980	11970	6450	9210	9043.82	1524	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1182	-12.50	4.17	12	0.19	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.78	N	388870	500	64 억	N	N	N	N
16	20241030	101354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-130	5	-1.41	121203200	13410	37.47	9210	9210	9000	11970	6450	9210	9038.27	-338	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1174	-12.42	4.14	12	0.10	-731.00	2194.00	21250	20240327	-57.27	8330	20240805	9.00	21250	-57.27	20240327	8330	9.00	20240805	21250	-57.27	20240327	8330	9.00	20240805	0.78	N	388870	500	64 억	N	N	N	N
17	20241030	091403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-10	5	-0.11	11410840	1251	3.50	9210	9210	9080	11970	6450	9210	9121.37	466	9403	9306	9133	9036	8863	9355	9085	65	2760	500	6440	10	1	12930962	1190	-12.59	4.19	12	0.01	-731.00	2194.00	21250	20240327	-56.71	8330	20240805	10.44	21250	-56.71	20240327	8330	10.44	20240805	21250	-56.71	20240327	8330	10.44	20240805	0.78	N	388870	500	64 억	N	N	N	N
18	20241029	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	120	2	1.32	320733920	35375	84.96	9100	9230	8960	11810	6370	9090	9066.45	2650	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1191	-12.60	4.20	12	0.27	-731.00	2194.00	21250	20240327	-56.66	8330	20240805	10.56	21250	-56.66	20240327	8330	10.56	20240805	21250	-56.66	20240327	8330	10.56	20240805	0.82	N	388870	500	64 억	N	N	N	N
19	20241029	151330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	140	2	1.54	313749140	34615	83.14	9100	9230	8960	11810	6370	9090	9063.96	2854	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1194	-12.63	4.21	12	0.27	-731.00	2194.00	21250	20240327	-56.56	8330	20240805	10.80	21250	-56.56	20240327	8330	10.80	20240805	21250	-56.56	20240327	8330	10.80	20240805	0.82	N	388870	500	64 억	N	N	N	N
20	20241029	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-60	5	-0.66	233906760	25873	62.14	9100	9190	8960	11810	6370	9090	9040.57	-324	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1168	-12.35	4.12	12	0.20	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.82	N	388870	500	64 억	N	N	N	N
21	20241029	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-90	5	-0.99	214268030	23691	56.90	9100	9190	8960	11810	6370	9090	9044.28	-956	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1164	-12.31	4.10	12	0.18	-731.00	2194.00	21250	20240327	-57.65	8330	20240805	8.04	21250	-57.65	20240327	8330	8.04	20240805	21250	-57.65	20240327	8330	8.04	20240805	0.82	N	388870	500	64 억	N	N	N	N
22	20241029	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-60	5	-0.66	173985080	19222	46.17	9100	9190	8960	11810	6370	9090	9051.35	-1014	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1168	-12.35	4.12	12	0.15	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.82	N	388870	500	64 억	N	N	N	N
23	20241029	111342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	80	2	0.88	161507000	17846	42.86	9100	9190	8960	11810	6370	9090	9050.04	-592	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1186	-12.54	4.18	12	0.14	-731.00	2194.00	21250	20240327	-56.85	8330	20240805	10.08	21250	-56.85	20240327	8330	10.08	20240805	21250	-56.85	20240327	8330	10.08	20240805	0.82	N	388870	500	64 억	N	N	N	N
24	20241029	101316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-70	5	-0.77	79094450	8775	21.08	9100	9100	8960	11810	6370	9090	9013.61	-519	9516	9302	9156	8942	8796	9230	8870	65	2720	500	6360	10	1	12930962	1166	-12.34	4.11	12	0.07	-731.00	2194.00	21250	20240327	-57.55	8330	20240805	8.28	21250	-57.55	20240327	8330	8.28	20240805	21250	-57.55	20240327	8330	8.28	20240805	0.82	N	388870	500	64 억	N	N	N	N
25	20241028	161303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-70	5	-0.76	379415530	41625	59.07	9180	9370	9010	11900	6420	9160	9115.23	4567	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1175	-12.44	4.14	12	0.32	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.80	N	388870	500	64 억	N	N	N	N
26	20241028	151315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-130	5	-1.42	367142580	40272	57.15	9180	9370	9010	11900	6420	9160	9116.57	4616	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1168	-12.35	4.12	12	0.31	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.80	N	388870	500	64 억	N	N	N	N
27	20241028	141317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-40	5	-0.44	312127920	34199	48.53	9180	9370	9010	11900	6420	9160	9126.81	4216	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1179	-12.48	4.16	12	0.26	-731.00	2194.00	21250	20240327	-57.08	8330	20240805	9.48	21250	-57.08	20240327	8330	9.48	20240805	21250	-57.08	20240327	8330	9.48	20240805	0.80	N	388870	500	64 억	N	N	N	N
28	20241028	131311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-20	5	-0.22	193354820	21078	29.91	9180	9370	9090	11900	6420	9160	9173.30	952	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1182	-12.50	4.17	12	0.16	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.80	N	388870	500	64 억	N	N	N	N
29	20241028	121311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-50	5	-0.55	160923160	17519	24.86	9180	9370	9100	11900	6420	9160	9185.64	351	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1178	-12.46	4.15	12	0.14	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.80	N	388870	500	64 억	N	N	N	N
30	20241028	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	30	2	0.33	126130850	13709	19.46	9180	9370	9100	11900	6420	9160	9200.59	2248	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1188	-12.57	4.19	12	0.11	-731.00	2194.00	21250	20240327	-56.75	8330	20240805	10.32	21250	-56.75	20240327	8330	10.32	20240805	21250	-56.75	20240327	8330	10.32	20240805	0.80	N	388870	500	64 억	N	N	N	N
31	20241028	101257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	30	2	0.33	80881560	8794	12.48	9180	9370	9100	11900	6420	9160	9197.36	1917	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1188	-12.57	4.19	12	0.07	-731.00	2194.00	21250	20240327	-56.75	8330	20240805	10.32	21250	-56.75	20240327	8330	10.32	20240805	21250	-56.75	20240327	8330	10.32	20240805	0.80	N	388870	500	64 억	N	N	N	N
32	20241028	091306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	180	2	1.97	7447140	804	1.14	9180	9370	9180	11900	6420	9160	9262.61	-109	9986	9572	9366	8952	8746	9470	8850	65	2740	500	6410	10	1	12930962	1208	-12.78	4.26	12	0.01	-731.00	2194.00	21250	20240327	-56.05	8330	20240805	12.12	21250	-56.05	20240327	8330	12.12	20240805	21250	-56.05	20240327	8330	12.12	20240805	0.80	N	388870	500	64 억	N	N	N	N
33	20241025	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-530	5	-5.47	655161060	70227	100.19	9700	9780	9160	12590	6790	9690	9329.55	-3066	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1184	-12.53	4.18	12	0.54	-731.00	2194.00	21250	20240327	-56.89	8330	20240805	9.96	21250	-56.89	20240327	8330	9.96	20240805	21250	-56.89	20240327	8330	9.96	20240805	0.81	N	388870	500	64 억	N	N	N	N
34	20241025	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	-450	5	-4.64	590405820	63165	90.11	9700	9780	9170	12590	6790	9690	9347.04	-2831	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1195	-12.64	4.21	12	0.49	-731.00	2194.00	21250	20240327	-56.52	8330	20240805	10.92	21250	-56.52	20240327	8330	10.92	20240805	21250	-56.52	20240327	8330	10.92	20240805	0.81	N	388870	500	64 억	N	N	N	N
35	20241025	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-440	5	-4.54	489828960	52237	74.52	9700	9780	9210	12590	6790	9690	9377.05	253	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1196	-12.65	4.22	12	0.40	-731.00	2194.00	21250	20240327	-56.47	8330	20240805	11.04	21250	-56.47	20240327	8330	11.04	20240805	21250	-56.47	20240327	8330	11.04	20240805	0.81	N	388870	500	64 억	N	N	N	N
36	20241025	131311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-410	5	-4.23	454719340	48436	69.10	9700	9780	9210	12590	6790	9690	9388.04	259	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1200	-12.69	4.23	12	0.37	-731.00	2194.00	21250	20240327	-56.33	8330	20240805	11.40	21250	-56.33	20240327	8330	11.40	20240805	21250	-56.33	20240327	8330	11.40	20240805	0.81	N	388870	500	64 억	N	N	N	N
37	20241025	121314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-480	5	-4.95	387403670	41192	58.77	9700	9780	9210	12590	6790	9690	9404.83	372	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1191	-12.60	4.20	12	0.32	-731.00	2194.00	21250	20240327	-56.66	8330	20240805	10.56	21250	-56.66	20240327	8330	10.56	20240805	21250	-56.66	20240327	8330	10.56	20240805	0.81	N	388870	500	64 억	N	N	N	N
38	20241025	111308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-440	5	-4.54	304661830	32246	46.00	9700	9780	9250	12590	6790	9690	9448.05	-1953	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1196	-12.65	4.22	12	0.25	-731.00	2194.00	21250	20240327	-56.47	8330	20240805	11.04	21250	-56.47	20240327	8330	11.04	20240805	21250	-56.47	20240327	8330	11.04	20240805	0.81	N	388870	500	64 억	N	N	N	N
39	20241025	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-240	5	-2.48	176427260	18507	26.40	9700	9780	9420	12590	6790	9690	9533.00	-1889	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1222	-12.93	4.31	12	0.14	-731.00	2194.00	21250	20240327	-55.53	8330	20240805	13.45	21250	-55.53	20240327	8330	13.45	20240805	21250	-55.53	20240327	8330	13.45	20240805	0.81	N	388870	500	64 억	N	N	N	N
40	20241025	091312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-140	5	-1.44	43557980	4541	6.48	9700	9780	9470	12590	6790	9690	9592.16	677	10116	9902	9776	9562	9436	9840	9500	65	2900	500	6780	10	1	12930962	1235	-13.06	4.35	12	0.04	-731.00	2194.00	21250	20240327	-55.06	8330	20240805	14.65	21250	-55.06	20240327	8330	14.65	20240805	21250	-55.06	20240327	8330	14.65	20240805	0.81	N	388870	500	64 억	N	N	N	N
41	20241024	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-350	5	-3.49	674408560	68987	52.12	9850	9990	9650	13050	7030	10040	9776.29	-6572	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1253	-13.26	4.42	12	0.53	-731.00	2194.00	21250	20240327	-54.40	8330	20240805	16.33	21250	-54.40	20240327	8330	16.33	20240805	21250	-54.40	20240327	8330	16.33	20240805	0.80	N	388870	500	64 억	N	N	N	N
42	20241024	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-250	5	-2.49	644330200	65887	49.78	9850	9990	9650	13050	7030	10040	9779.32	-5610	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1266	-13.39	4.46	12	0.51	-731.00	2194.00	21250	20240327	-53.93	8330	20240805	17.53	21250	-53.93	20240327	8330	17.53	20240805	21250	-53.93	20240327	8330	17.53	20240805	0.80	N	388870	500	64 억	N	N	N	N
43	20241024	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	-330	5	-3.29	523912600	53479	40.40	9850	9990	9700	13050	7030	10040	9796.60	-4460	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1256	-13.28	4.43	12	0.41	-731.00	2194.00	21250	20240327	-54.31	8330	20240805	16.57	21250	-54.31	20240327	8330	16.57	20240805	21250	-54.31	20240327	8330	16.57	20240805	0.80	N	388870	500	64 억	N	N	N	N
44	20241024	131254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9720	-320	5	-3.19	468768290	47818	36.13	9850	9990	9700	13050	7030	10040	9803.18	-3756	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1257	-13.30	4.43	12	0.37	-731.00	2194.00	21250	20240327	-54.26	8330	20240805	16.69	21250	-54.26	20240327	8330	16.69	20240805	21250	-54.26	20240327	8330	16.69	20240805	0.80	N	388870	500	64 억	N	N	N	N
45	20241024	121248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-140	5	-1.39	376530060	38442	29.04	9850	9990	9700	13050	7030	10040	9794.76	-3928	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1280	-13.54	4.51	12	0.30	-731.00	2194.00	21250	20240327	-53.41	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	21250	-53.41	20240327	8330	18.85	20240805	0.80	N	388870	500	64 억	N	N	N	N
46	20241024	111247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-210	5	-2.09	337425940	34484	26.05	9850	9990	9700	13050	7030	10040	9785.00	-5100	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1271	-13.45	4.48	12	0.27	-731.00	2194.00	21250	20240327	-53.74	8330	20240805	18.01	21250	-53.74	20240327	8330	18.01	20240805	21250	-53.74	20240327	8330	18.01	20240805	0.80	N	388870	500	64 억	N	N	N	N
47	20241024	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-250	5	-2.49	273495450	27932	21.10	9850	9990	9700	13050	7030	10040	9791.47	-4167	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1266	-13.39	4.46	12	0.22	-731.00	2194.00	21250	20240327	-53.93	8330	20240805	17.53	21250	-53.93	20240327	8330	17.53	20240805	21250	-53.93	20240327	8330	17.53	20240805	0.80	N	388870	500	64 억	N	N	N	N
48	20241024	091342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-290	5	-2.89	84573910	8612	6.51	9850	9990	9710	13050	7030	10040	9820.47	-1393	10660	10350	9990	9680	9320	10505	9835	65	3010	500	7020	10	1	12930962	1261	-13.34	4.44	12	0.07	-731.00	2194.00	21250	20240327	-54.12	8330	20240805	17.05	21250	-54.12	20240327	8330	17.05	20240805	21250	-54.12	20240327	8330	17.05	20240805	0.80	N	388870	500	64 억	N	N	N	N
49	20241023	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	210	2	2.14	1319728070	131635	266.04	9830	10300	9630	12770	6890	9830	10025.57	1587	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1298	-13.73	4.58	12	1.02	-731.00	2194.00	21250	20240327	-52.75	8330	20240805	20.53	21250	-52.75	20240327	8330	20.53	20240805	21250	-52.75	20240327	8330	20.53	20240805	0.81	N	388870	500	64 억	N	N	N	N
50	20241023	151318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	270	2	2.75	1276182900	127311	257.30	9830	10300	9630	12770	6890	9830	10024.14	1739	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1306	-13.82	4.60	12	0.98	-731.00	2194.00	21250	20240327	-52.47	8330	20240805	21.25	21250	-52.47	20240327	8330	21.25	20240805	21250	-52.47	20240327	8330	21.25	20240805	0.81	N	388870	500	64 억	N	N	N	N
51	20241023	141323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	180	2	1.83	1108977220	110793	223.92	9830	10300	9630	12770	6890	9830	10009.45	-5406	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1294	-13.69	4.56	12	0.86	-731.00	2194.00	21250	20240327	-52.89	8330	20240805	20.17	21250	-52.89	20240327	8330	20.17	20240805	21250	-52.89	20240327	8330	20.17	20240805	0.81	N	388870	500	64 억	N	N	N	N
52	20241023	131303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	50	2	0.51	1011147030	100956	204.04	9830	10300	9630	12770	6890	9830	10015.72	-8573	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1278	-13.52	4.50	12	0.78	-731.00	2194.00	21250	20240327	-53.51	8330	20240805	18.61	21250	-53.51	20240327	8330	18.61	20240805	21250	-53.51	20240327	8330	18.61	20240805	0.81	N	388870	500	64 억	N	N	N	N
53	20241023	121259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	90	2	0.92	962142840	96002	194.03	9830	10300	9630	12770	6890	9830	10022.11	-5714	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1283	-13.57	4.52	12	0.74	-731.00	2194.00	21250	20240327	-53.32	8330	20240805	19.09	21250	-53.32	20240327	8330	19.09	20240805	21250	-53.32	20240327	8330	19.09	20240805	0.81	N	388870	500	64 억	N	N	N	N
54	20241023	111252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	120	2	1.22	865555910	86267	174.35	9830	10300	9630	12770	6890	9830	10033.45	-8400	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1287	-13.61	4.54	12	0.67	-731.00	2194.00	21250	20240327	-53.18	8330	20240805	19.45	21250	-53.18	20240327	8330	19.45	20240805	21250	-53.18	20240327	8330	19.45	20240805	0.81	N	388870	500	64 억	N	N	N	N
55	20241023	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	250	2	2.54	597873860	59191	119.63	9830	10300	9630	12770	6890	9830	10100.76	-4520	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1303	-13.79	4.59	12	0.46	-731.00	2194.00	21250	20240327	-52.56	8330	20240805	21.01	21250	-52.56	20240327	8330	21.01	20240805	21250	-52.56	20240327	8330	21.01	20240805	0.81	N	388870	500	64 억	N	N	N	N
56	20241023	091257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	70	2	0.71	62641820	6346	12.83	9830	10000	9630	12770	6890	9830	9871.07	-625	10363	10096	9803	9536	9243	9950	9390	65	2940	500	6880	10	1	12930962	1280	-13.54	4.51	12	0.05	-731.00	2194.00	21250	20240327	-53.41	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	21250	-53.41	20240327	8330	18.85	20240805	0.81	N	388870	500	64 억	N	N	N	N
57	20241022	161242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-160	5	-1.60	486731970	49333	95.50	9990	10070	9510	12980	7000	9990	9866.26	4285	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1271	-13.45	4.48	12	0.38	-731.00	2194.00	21250	20240327	-53.74	8330	20240805	18.01	21250	-53.74	20240327	8330	18.01	20240805	21250	-53.74	20240327	8330	18.01	20240805	0.89	N	388870	500	64 억	N	N	N	N
58	20241022	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-120	5	-1.20	479796040	48629	94.14	9990	10070	9510	12980	7000	9990	9866.46	4455	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1276	-13.50	4.50	12	0.38	-731.00	2194.00	21250	20240327	-53.55	8330	20240805	18.49	21250	-53.55	20240327	8330	18.49	20240805	21250	-53.55	20240327	8330	18.49	20240805	0.89	N	388870	500	64 억	N	N	N	N
59	20241022	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-90	5	-0.90	451167360	45730	88.53	9990	10070	9510	12980	7000	9990	9865.89	4508	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1280	-13.54	4.51	12	0.35	-731.00	2194.00	21250	20240327	-53.41	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	21250	-53.41	20240327	8330	18.85	20240805	0.89	N	388870	500	64 억	N	N	N	N
60	20241022	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-60	5	-0.60	417697920	42349	81.98	9990	10070	9510	12980	7000	9990	9863.23	5070	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1284	-13.58	4.53	12	0.33	-731.00	2194.00	21250	20240327	-53.27	8330	20240805	19.21	21250	-53.27	20240327	8330	19.21	20240805	21250	-53.27	20240327	8330	19.21	20240805	0.89	N	388870	500	64 억	N	N	N	N
61	20241022	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	40	2	0.40	372274700	37782	73.14	9990	10070	9510	12980	7000	9990	9853.23	4765	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1297	-13.72	4.57	12	0.29	-731.00	2194.00	21250	20240327	-52.80	8330	20240805	20.41	21250	-52.80	20240327	8330	20.41	20240805	21250	-52.80	20240327	8330	20.41	20240805	0.89	N	388870	500	64 억	N	N	N	N
62	20241022	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-90	5	-0.90	329487500	33502	64.85	9990	10070	9510	12980	7000	9990	9834.86	4884	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1280	-13.54	4.51	12	0.26	-731.00	2194.00	21250	20240327	-53.41	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	21250	-53.41	20240327	8330	18.85	20240805	0.89	N	388870	500	64 억	N	N	N	N
63	20241022	101251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-240	5	-2.40	254855410	25937	50.21	9990	10070	9510	12980	7000	9990	9825.94	2218	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1261	-13.34	4.44	12	0.20	-731.00	2194.00	21250	20240327	-54.12	8330	20240805	17.05	21250	-54.12	20240327	8330	17.05	20240805	21250	-54.12	20240327	8330	17.05	20240805	0.89	N	388870	500	64 억	N	N	N	N
64	20241022	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-80	5	-0.80	96234340	9814	19.00	9990	10070	9510	12980	7000	9990	9805.82	-289	10330	10160	10010	9840	9690	10085	9765	65	2990	500	6990	10	1	12930962	1281	-13.56	4.52	12	0.08	-731.00	2194.00	21250	20240327	-53.36	8330	20240805	18.97	21250	-53.36	20240327	8330	18.97	20240805	21250	-53.36	20240327	8330	18.97	20240805	0.89	N	388870	500	64 억	N	N	N	N
65	20241021	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-210	5	-2.06	510174120	51043	52.56	10160	10180	9860	13260	7140	10200	9995.01	3343	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1292	-13.67	4.55	12	0.39	-731.00	2194.00	21250	20240327	-52.99	8330	20240805	19.93	21250	-52.99	20240327	8330	19.93	20240805	21250	-52.99	20240327	8330	19.93	20240805	0.88	N	388870	500	64 억	N	N	N	N
66	20241021	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-180	5	-1.76	502210730	50246	51.74	10160	10180	9860	13260	7140	10200	9995.04	3322	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1296	-13.71	4.57	12	0.39	-731.00	2194.00	21250	20240327	-52.85	8330	20240805	20.29	21250	-52.85	20240327	8330	20.29	20240805	21250	-52.85	20240327	8330	20.29	20240805	0.88	N	388870	500	64 억	N	N	N	N
67	20241021	141248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-180	5	-1.76	437428070	43762	45.06	10160	10180	9860	13260	7140	10200	9995.61	465	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1296	-13.71	4.57	12	0.34	-731.00	2194.00	21250	20240327	-52.85	8330	20240805	20.29	21250	-52.85	20240327	8330	20.29	20240805	21250	-52.85	20240327	8330	20.29	20240805	0.88	N	388870	500	64 억	N	N	N	N
68	20241021	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-110	5	-1.08	374885420	37521	38.64	10160	10180	9860	13260	7140	10200	9991.35	1965	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1305	-13.80	4.60	12	0.29	-731.00	2194.00	21250	20240327	-52.52	8330	20240805	21.13	21250	-52.52	20240327	8330	21.13	20240805	21250	-52.52	20240327	8330	21.13	20240805	0.88	N	388870	500	64 억	N	N	N	N
69	20241021	121244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-130	5	-1.27	341142490	34167	35.18	10160	10180	9860	13260	7140	10200	9984.56	1972	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1302	-13.78	4.59	12	0.26	-731.00	2194.00	21250	20240327	-52.61	8330	20240805	20.89	21250	-52.61	20240327	8330	20.89	20240805	21250	-52.61	20240327	8330	20.89	20240805	0.88	N	388870	500	64 억	N	N	N	N
70	20241021	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-110	5	-1.08	281884060	28282	29.12	10160	10180	9860	13260	7140	10200	9966.91	3788	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1305	-13.80	4.60	12	0.22	-731.00	2194.00	21250	20240327	-52.52	8330	20240805	21.13	21250	-52.52	20240327	8330	21.13	20240805	21250	-52.52	20240327	8330	21.13	20240805	0.88	N	388870	500	64 억	N	N	N	N
71	20241021	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-290	5	-2.84	229632270	23058	23.74	10160	10180	9860	13260	7140	10200	9958.90	1795	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1281	-13.56	4.52	12	0.18	-731.00	2194.00	21250	20240327	-53.36	8330	20240805	18.97	21250	-53.36	20240327	8330	18.97	20240805	21250	-53.36	20240327	8330	18.97	20240805	0.88	N	388870	500	64 억	N	N	N	N
72	20241021	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-160	5	-1.57	67112480	6684	6.88	10160	10180	10000	13260	7140	10200	10040.77	426	10900	10550	10270	9920	9640	10410	9780	65	3060	500	7140	10	1	12930962	1298	-13.73	4.58	12	0.05	-731.00	2194.00	21250	20240327	-52.75	8330	20240805	20.53	21250	-52.75	20240327	8330	20.53	20240805	21250	-52.75	20240327	8330	20.53	20240805	0.88	N	388870	500	64 억	N	N	N	N
73	20241018	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-320	5	-3.04	981224100	96259	74.80	10520	10620	9990	13670	7370	10520	10193.57	-3965	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1319	-13.95	4.65	12	0.74	-731.00	2194.00	21250	20240327	-52.00	8330	20240805	22.45	21250	-52.00	20240327	8330	22.45	20240805	21250	-52.00	20240327	8330	22.45	20240805	0.78	N	388870	500	64 억	N	N	N	N
74	20241018	151310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-410	5	-3.90	957537290	93931	72.99	10520	10620	9990	13670	7370	10520	10194.05	-3713	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1307	-13.83	4.61	12	0.73	-731.00	2194.00	21250	20240327	-52.42	8330	20240805	21.37	21250	-52.42	20240327	8330	21.37	20240805	21250	-52.42	20240327	8330	21.37	20240805	0.78	N	388870	500	64 억	N	N	N	N
75	20241018	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-380	5	-3.61	850517580	83464	64.85	10520	10620	9990	13670	7370	10520	10190.23	-1891	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1311	-13.87	4.62	12	0.65	-731.00	2194.00	21250	20240327	-52.28	8330	20240805	21.73	21250	-52.28	20240327	8330	21.73	20240805	21250	-52.28	20240327	8330	21.73	20240805	0.78	N	388870	500	64 억	N	N	N	N
76	20241018	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-460	5	-4.37	671920690	65655	51.02	10520	10620	10020	13670	7370	10520	10234.11	-4980	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1301	-13.76	4.59	12	0.51	-731.00	2194.00	21250	20240327	-52.66	8330	20240805	20.77	21250	-52.66	20240327	8330	20.77	20240805	21250	-52.66	20240327	8330	20.77	20240805	0.78	N	388870	500	64 억	N	N	N	N
77	20241018	121306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-420	5	-3.99	564393590	54971	42.71	10520	10620	10050	13670	7370	10520	10267.12	-5690	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1306	-13.82	4.60	12	0.43	-731.00	2194.00	21250	20240327	-52.47	8330	20240805	21.25	21250	-52.47	20240327	8330	21.25	20240805	21250	-52.47	20240327	8330	21.25	20240805	0.78	N	388870	500	64 억	N	N	N	N
78	20241018	111303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-340	5	-3.23	463393360	44977	34.95	10520	10620	10110	13670	7370	10520	10302.90	-5032	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1316	-13.93	4.64	12	0.35	-731.00	2194.00	21250	20240327	-52.09	8330	20240805	22.21	21250	-52.09	20240327	8330	22.21	20240805	21250	-52.09	20240327	8330	22.21	20240805	0.78	N	388870	500	64 억	N	N	N	N
79	20241018	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-290	5	-2.76	296278940	28529	22.17	10520	10620	10170	13670	7370	10520	10385.18	-3364	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1323	-13.99	4.66	12	0.22	-731.00	2194.00	21250	20240327	-51.86	8330	20240805	22.81	21250	-51.86	20240327	8330	22.81	20240805	21250	-51.86	20240327	8330	22.81	20240805	0.78	N	388870	500	64 억	N	N	N	N
80	20241018	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	10	2	0.10	90473300	8581	6.67	10520	10620	10500	13670	7370	10520	10543.44	-2791	10920	10720	10350	10150	9780	10820	10250	65	3150	500	7360	10	1	12930962	1362	-14.40	4.80	12	0.07	-731.00	2194.00	21250	20240327	-50.45	8330	20240805	26.41	21250	-50.45	20240327	8330	26.41	20240805	21250	-50.45	20240327	8330	26.41	20240805	0.78	N	388870	500	64 억	N	N	N	N
81	20241017	161242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	140	2	1.35	1306627700	126697	122.79	10300	10550	9980	13490	7270	10380	10312.21	7025	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1359	-14.39	4.79	12	0.98	-731.00	2194.00	21250	20240327	-50.49	8330	20240805	26.29	21250	-50.49	20240327	8330	26.29	20240805	21250	-50.49	20240327	8330	26.29	20240805	0.75	N	388870	500	64 억	N	N	N	N
82	20241017	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	120	2	1.16	1273773900	123569	119.76	10300	10550	9980	13490	7270	10380	10308.20	7267	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1356	-14.36	4.79	12	0.96	-731.00	2194.00	21250	20240327	-50.59	8330	20240805	26.05	21250	-50.59	20240327	8330	26.05	20240805	21250	-50.59	20240327	8330	26.05	20240805	0.75	N	388870	500	64 억	N	N	N	N
83	20241017	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	40	2	0.39	1096152640	106613	103.33	10300	10550	9980	13490	7270	10380	10281.60	6959	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1346	-14.25	4.75	12	0.83	-731.00	2194.00	21250	20240327	-50.96	8330	20240805	25.09	21250	-50.96	20240327	8330	25.09	20240805	21250	-50.96	20240327	8330	25.09	20240805	0.75	N	388870	500	64 억	N	N	N	N
84	20241017	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	40	2	0.39	1024235990	99712	96.64	10300	10550	9980	13490	7270	10380	10271.94	8964	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1346	-14.25	4.75	12	0.77	-731.00	2194.00	21250	20240327	-50.96	8330	20240805	25.09	21250	-50.96	20240327	8330	25.09	20240805	21250	-50.96	20240327	8330	25.09	20240805	0.75	N	388870	500	64 억	N	N	N	N
85	20241017	121252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	80	2	0.77	812198470	79502	77.05	10300	10480	9980	13490	7270	10380	10216.08	9061	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1351	-14.31	4.77	12	0.62	-731.00	2194.00	21250	20240327	-50.78	8330	20240805	25.57	21250	-50.78	20240327	8330	25.57	20240805	21250	-50.78	20240327	8330	25.57	20240805	0.75	N	388870	500	64 억	N	N	N	N
86	20241017	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-30	5	-0.29	688318480	67592	65.51	10300	10430	9980	13490	7270	10380	10183.43	3218	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1337	-14.16	4.72	12	0.52	-731.00	2194.00	21250	20240327	-51.29	8330	20240805	24.25	21250	-51.29	20240327	8330	24.25	20240805	21250	-51.29	20240327	8330	24.25	20240805	0.75	N	388870	500	64 억	N	N	N	N
87	20241017	101246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-300	5	-2.89	471942160	46551	45.12	10300	10380	9980	13490	7270	10380	10138.17	2124	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1302	-13.79	4.59	12	0.36	-731.00	2194.00	21250	20240327	-52.56	8330	20240805	21.01	21250	-52.56	20240327	8330	21.01	20240805	21250	-52.56	20240327	8330	21.01	20240805	0.75	N	388870	500	64 억	N	N	N	N
88	20241017	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-240	5	-2.31	116518840	11382	11.03	10300	10380	10140	13490	7270	10380	10237.11	594	10780	10580	10320	10120	9860	10680	10220	65	3110	500	7260	10	1	12918962	1310	-13.87	4.62	12	0.09	-731.00	2194.00	21250	20240327	-52.28	8330	20240805	21.73	21250	-52.28	20240327	8330	21.73	20240805	21250	-52.28	20240327	8330	21.73	20240805	0.75	N	388870	500	64 억	N	N	N	N
89	20241016	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	50	2	0.48	1056512790	102234	54.81	10240	10520	10060	13420	7240	10330	10334.22	3188	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1341	-14.20	4.73	12	0.79	-731.00	2194.00	21250	20240327	-51.15	8330	20240805	24.61	21250	-51.15	20240327	8330	24.61	20240805	21250	-51.15	20240327	8330	24.61	20240805	0.73	N	388870	500	64 억	N	N	N	N
90	20241016	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-50	5	-0.48	1008654260	97606	52.33	10240	10520	10060	13420	7240	10330	10333.94	3175	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1328	-14.06	4.69	12	0.76	-731.00	2194.00	21250	20240327	-51.62	8330	20240805	23.41	21250	-51.62	20240327	8330	23.41	20240805	21250	-51.62	20240327	8330	23.41	20240805	0.73	N	388870	500	64 억	N	N	N	N
91	20241016	141241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-10	5	-0.10	916981800	88703	47.56	10240	10520	10060	13420	7240	10330	10337.66	3682	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1333	-14.12	4.70	12	0.69	-731.00	2194.00	21250	20240327	-51.44	8330	20240805	23.89	21250	-51.44	20240327	8330	23.89	20240805	21250	-51.44	20240327	8330	23.89	20240805	0.73	N	388870	500	64 억	N	N	N	N
92	20241016	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	10	2	0.10	805118200	77815	41.72	10240	10520	10060	13420	7240	10330	10346.57	2171	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1336	-14.15	4.71	12	0.60	-731.00	2194.00	21250	20240327	-51.34	8330	20240805	24.13	21250	-51.34	20240327	8330	24.13	20240805	21250	-51.34	20240327	8330	24.13	20240805	0.73	N	388870	500	64 억	N	N	N	N
93	20241016	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	50	2	0.48	737773330	71311	38.23	10240	10520	10060	13420	7240	10330	10345.86	2536	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1341	-14.20	4.73	12	0.55	-731.00	2194.00	21250	20240327	-51.15	8330	20240805	24.61	21250	-51.15	20240327	8330	24.61	20240805	21250	-51.15	20240327	8330	24.61	20240805	0.73	N	388870	500	64 억	N	N	N	N
94	20241016	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	90	2	0.87	651656210	63052	33.80	10240	10520	10060	13420	7240	10330	10335.22	3427	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1346	-14.25	4.75	12	0.49	-731.00	2194.00	21250	20240327	-50.96	8330	20240805	25.09	21250	-50.96	20240327	8330	25.09	20240805	21250	-50.96	20240327	8330	25.09	20240805	0.73	N	388870	500	64 억	N	N	N	N
95	20241016	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	20	2	0.19	520494630	50494	27.07	10240	10460	10060	13420	7240	10330	10308.05	3552	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1337	-14.16	4.72	12	0.39	-731.00	2194.00	21250	20240327	-51.29	8330	20240805	24.25	21250	-51.29	20240327	8330	24.25	20240805	21250	-51.29	20240327	8330	24.25	20240805	0.73	N	388870	500	64 억	N	N	N	N
96	20241016	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	40	2	0.39	168729280	16424	8.81	10240	10400	10060	13420	7240	10330	10273.32	873	10850	10590	10250	9990	9650	10720	10120	65	3090	500	7230	10	1	12918962	1340	-14.19	4.73	12	0.13	-731.00	2194.00	21250	20240327	-51.20	8330	20240805	24.49	21250	-51.20	20240327	8330	24.49	20240805	21250	-51.20	20240327	8330	24.49	20240805	0.73	N	388870	500	64 억	N	N	N	N
97	20241015	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	300	2	2.99	1897617960	185667	158.35	10030	10510	9910	13030	7030	10030	10220.27	19084	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1335	-14.13	4.71	12	1.44	-731.00	2194.00	21250	20240327	-51.39	8330	20240805	24.01	21250	-51.39	20240327	8330	24.01	20240805	21250	-51.39	20240327	8330	24.01	20240805	0.76	N	388870	500	64 억	N	N	N	N
98	20241015	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	230	2	2.29	1854540840	181491	154.79	10030	10510	9910	13030	7030	10030	10218.36	18085	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1325	-14.04	4.68	12	1.40	-731.00	2194.00	21250	20240327	-51.72	8330	20240805	23.17	21250	-51.72	20240327	8330	23.17	20240805	21250	-51.72	20240327	8330	23.17	20240805	0.76	N	388870	500	64 억	N	N	N	N
99	20241015	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	290	2	2.89	1694479840	165961	141.54	10030	10510	9910	13030	7030	10030	10210.11	21599	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1333	-14.12	4.70	12	1.28	-731.00	2194.00	21250	20240327	-51.44	8330	20240805	23.89	21250	-51.44	20240327	8330	23.89	20240805	21250	-51.44	20240327	8330	23.89	20240805	0.76	N	388870	500	64 억	N	N	N	N
100	20241015	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	200	2	1.99	1273913500	125401	106.95	10030	10360	9910	13030	7030	10030	10158.72	11424	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1322	-13.99	4.66	12	0.97	-731.00	2194.00	21250	20240327	-51.86	8330	20240805	22.81	21250	-51.86	20240327	8330	22.81	20240805	21250	-51.86	20240327	8330	22.81	20240805	0.76	N	388870	500	64 억	N	N	N	N
101	20241015	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	220	2	2.19	1205781720	118735	101.26	10030	10360	9910	13030	7030	10030	10155.23	10008	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1324	-14.02	4.67	12	0.92	-731.00	2194.00	21250	20240327	-51.76	8330	20240805	23.05	21250	-51.76	20240327	8330	23.05	20240805	21250	-51.76	20240327	8330	23.05	20240805	0.76	N	388870	500	64 억	N	N	N	N
102	20241015	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	120	2	1.20	915017470	90138	76.87	10030	10360	9910	13030	7030	10030	10151.30	6141	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1311	-13.89	4.63	12	0.70	-731.00	2194.00	21250	20240327	-52.24	8330	20240805	21.85	21250	-52.24	20240327	8330	21.85	20240805	21250	-52.24	20240327	8330	21.85	20240805	0.76	N	388870	500	64 억	N	N	N	N
103	20241015	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	0	3	0.00	319971780	31953	27.25	10030	10190	9910	13030	7030	10030	10013.83	851	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1296	-13.72	4.57	12	0.25	-731.00	2194.00	21250	20240327	-52.80	8330	20240805	20.41	21250	-52.80	20240327	8330	20.41	20240805	21250	-52.80	20240327	8330	20.41	20240805	0.76	N	388870	500	64 억	N	N	N	N
104	20241015	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-20	5	-0.20	109331260	10922	9.31	10030	10190	9910	13030	7030	10030	10010.19	-2883	10403	10216	10013	9826	9623	10310	9920	65	3000	500	7020	10	1	12918962	1293	-13.69	4.56	12	0.08	-731.00	2194.00	21250	20240327	-52.89	8330	20240805	20.17	21250	-52.89	20240327	8330	20.17	20240805	21250	-52.89	20240327	8330	20.17	20240805	0.76	N	388870	500	64 억	N	N	N	N
105	20241014	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	110	2	1.11	1172179020	117111	57.93	10010	10200	9810	12890	6950	9920	10009.10	4964	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1296	-13.72	4.57	12	0.91	-731.00	2194.00	21250	20240327	-52.80	8330	20240805	20.41	21250	-52.80	20240327	8330	20.41	20240805	21250	-52.80	20240327	8330	20.41	20240805	0.78	N	388870	500	64 억	N	N	N	N
106	20241014	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	120	2	1.21	1146205120	114521	56.65	10010	10200	9810	12890	6950	9920	10008.70	5090	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1297	-13.73	4.58	12	0.89	-731.00	2194.00	21250	20240327	-52.75	8330	20240805	20.53	21250	-52.75	20240327	8330	20.53	20240805	21250	-52.75	20240327	8330	20.53	20240805	0.78	N	388870	500	64 억	N	N	N	N
107	20241014	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	70	2	0.71	1031929250	103096	51.00	10010	10200	9810	12890	6950	9920	10009.41	2573	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1291	-13.67	4.55	12	0.80	-731.00	2194.00	21250	20240327	-52.99	8330	20240805	19.93	21250	-52.99	20240327	8330	19.93	20240805	21250	-52.99	20240327	8330	19.93	20240805	0.78	N	388870	500	64 억	N	N	N	N
108	20241014	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	180	2	1.81	971403710	97045	48.01	10010	10200	9810	12890	6950	9920	10009.84	1415	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1305	-13.82	4.60	12	0.75	-731.00	2194.00	21250	20240327	-52.47	8330	20240805	21.25	21250	-52.47	20240327	8330	21.25	20240805	21250	-52.47	20240327	8330	21.25	20240805	0.78	N	388870	500	64 억	N	N	N	N
109	20241014	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	70	2	0.71	868471910	86775	42.93	10010	10200	9810	12890	6950	9920	10008.33	4388	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1291	-13.67	4.55	12	0.67	-731.00	2194.00	21250	20240327	-52.99	8330	20240805	19.93	21250	-52.99	20240327	8330	19.93	20240805	21250	-52.99	20240327	8330	19.93	20240805	0.78	N	388870	500	64 억	N	N	N	N
110	20241014	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	70	2	0.71	767497740	76657	37.92	10010	10200	9810	12890	6950	9920	10012.12	517	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1291	-13.67	4.55	12	0.59	-731.00	2194.00	21250	20240327	-52.99	8330	20240805	19.93	21250	-52.99	20240327	8330	19.93	20240805	21250	-52.99	20240327	8330	19.93	20240805	0.78	N	388870	500	64 억	N	N	N	N
111	20241014	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	150	2	1.51	559642720	56079	27.74	10010	10200	9810	12890	6950	9920	9979.55	-1221	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1301	-13.78	4.59	12	0.43	-731.00	2194.00	21250	20240327	-52.61	8330	20240805	20.89	21250	-52.61	20240327	8330	20.89	20240805	21250	-52.61	20240327	8330	20.89	20240805	0.78	N	388870	500	64 억	N	N	N	N
112	20241014	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	30	2	0.30	250065980	24937	12.34	10010	10200	9930	12890	6950	9920	10027.96	-5698	10560	10240	9920	9600	9280	10400	9760	65	2970	500	6940	10	1	12918962	1285	-13.61	4.54	12	0.19	-731.00	2194.00	21250	20240327	-53.18	8330	20240805	19.45	21250	-53.18	20240327	8330	19.45	20240805	21250	-53.18	20240327	8330	19.45	20240805	0.78	N	388870	500	64 억	N	N	N	N
113	20241011	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	340	2	3.55	1983715520	200161	21.26	9600	10240	9600	12450	6710	9580	9910.58	25512	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1282	-13.57	4.52	12	1.55	-731.00	2194.00	21250	20240327	-53.32	8330	20240805	19.09	21250	-53.32	20240327	8330	19.09	20240805	21250	-53.32	20240327	8330	19.09	20240805	0.76	N	388870	500	64 억	N	N	N	N
114	20241011	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	340	2	3.55	1923223320	194054	20.61	9600	10240	9600	12450	6710	9580	9910.77	25531	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1282	-13.57	4.52	12	1.50	-731.00	2194.00	21250	20240327	-53.32	8330	20240805	19.09	21250	-53.32	20240327	8330	19.09	20240805	21250	-53.32	20240327	8330	19.09	20240805	0.76	N	388870	500	64 억	N	N	N	N
115	20241011	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	310	2	3.24	1829958190	184635	19.61	9600	10240	9600	12450	6710	9580	9911.22	24310	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1278	-13.53	4.51	12	1.43	-731.00	2194.00	21250	20240327	-53.46	8330	20240805	18.73	21250	-53.46	20240327	8330	18.73	20240805	21250	-53.46	20240327	8330	18.73	20240805	0.76	N	388870	500	64 억	N	N	N	N
116	20241011	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	520	2	5.43	1685580310	170157	18.08	9600	10240	9600	12450	6710	9580	9906.03	22738	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1305	-13.82	4.60	12	1.32	-731.00	2194.00	21250	20240327	-52.47	8330	20240805	21.25	21250	-52.47	20240327	8330	21.25	20240805	21250	-52.47	20240327	8330	21.25	20240805	0.76	N	388870	500	64 억	N	N	N	N
117	20241011	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	470	2	4.91	1466480140	148329	15.76	9600	10240	9600	12450	6710	9580	9886.67	16467	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1298	-13.75	4.58	12	1.15	-731.00	2194.00	21250	20240327	-52.71	8330	20240805	20.65	21250	-52.71	20240327	8330	20.65	20240805	21250	-52.71	20240327	8330	20.65	20240805	0.76	N	388870	500	64 억	N	N	N	N
118	20241011	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	280	2	2.92	1084166130	110296	11.72	9600	10040	9600	12450	6710	9580	9829.61	5754	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1274	-13.49	4.49	12	0.85	-731.00	2194.00	21250	20240327	-53.60	8330	20240805	18.37	21250	-53.60	20240327	8330	18.37	20240805	21250	-53.60	20240327	8330	18.37	20240805	0.76	N	388870	500	64 억	N	N	N	N
119	20241011	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	350	2	3.65	895976320	91297	9.70	9600	10040	9600	12450	6710	9580	9813.87	5253	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1283	-13.58	4.53	12	0.71	-731.00	2194.00	21250	20240327	-53.27	8330	20240805	19.21	21250	-53.27	20240327	8330	19.21	20240805	21250	-53.27	20240327	8330	19.21	20240805	0.76	N	388870	500	64 억	N	N	N	N
120	20241011	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	90	2	0.94	154823350	16081	1.71	9600	9710	9600	12450	6710	9580	9627.72	522	11640	10610	9970	8940	8300	11125	9455	65	2870	500	6700	10	1	12918962	1249	-13.23	4.41	12	0.12	-731.00	2194.00	21250	20240327	-54.49	8330	20240805	16.09	21250	-54.49	20240327	8330	16.09	20240805	21250	-54.49	20240327	8330	16.09	20240805	0.76	N	388870	500	64 억	N	N	N	N
121	20241010	161232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	530	2	5.86	9528104100	938149	2287.72	9400	11000	9330	11760	6340	9050	10157.24	-31232	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1238	-13.11	4.37	12	7.26	-731.00	2194.00	21250	20240327	-54.92	8330	20240805	15.01	21250	-54.92	20240327	8330	15.01	20240805	21250	-54.92	20240327	8330	15.01	20240805	0.77	N	388870	500	64 억	N	N	N	N
122	20241010	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	500	2	5.52	9447382230	929718	2267.16	9400	11000	9330	11760	6340	9050	10161.56	-31213	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1234	-13.06	4.35	12	7.20	-731.00	2194.00	21250	20240327	-55.06	8330	20240805	14.65	21250	-55.06	20240327	8330	14.65	20240805	21250	-55.06	20240327	8330	14.65	20240805	0.77	N	388870	500	64 억	N	N	N	N
123	20241010	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	590	2	6.52	9284914690	912703	2225.67	9400	11000	9330	11760	6340	9050	10172.99	-30207	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1245	-13.19	4.39	12	7.06	-731.00	2194.00	21250	20240327	-54.64	8330	20240805	15.73	21250	-54.64	20240327	8330	15.73	20240805	21250	-54.64	20240327	8330	15.73	20240805	0.77	N	388870	500	64 억	N	N	N	N
124	20241010	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	650	2	7.18	9138356100	897454	2188.49	9400	11000	9330	11760	6340	9050	10182.53	-32326	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1253	-13.27	4.42	12	6.95	-731.00	2194.00	21250	20240327	-54.35	8330	20240805	16.45	21250	-54.35	20240327	8330	16.45	20240805	21250	-54.35	20240327	8330	16.45	20240805	0.77	N	388870	500	64 억	N	N	N	N
125	20241010	121241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	490	2	5.41	8826958010	865074	2109.52	9400	11000	9330	11760	6340	9050	10203.70	-33032	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1232	-13.05	4.35	12	6.70	-731.00	2194.00	21250	20240327	-55.11	8330	20240805	14.53	21250	-55.11	20240327	8330	14.53	20240805	21250	-55.11	20240327	8330	14.53	20240805	0.77	N	388870	500	64 억	N	N	N	N
126	20241010	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	620	2	6.85	8501176340	831253	2027.05	9400	11000	9330	11760	6340	9050	10226.94	-31684	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1249	-13.23	4.41	12	6.43	-731.00	2194.00	21250	20240327	-54.49	8330	20240805	16.09	21250	-54.49	20240327	8330	16.09	20240805	21250	-54.49	20240327	8330	16.09	20240805	0.77	N	388870	500	64 억	N	N	N	N
127	20241010	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	900	2	9.94	7788050060	758702	1850.13	9400	11000	9330	11760	6340	9050	10264.97	-32073	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1285	-13.61	4.54	12	5.87	-731.00	2194.00	21250	20240327	-53.18	8330	20240805	19.45	21250	-53.18	20240327	8330	19.45	20240805	21250	-53.18	20240327	8330	19.45	20240805	0.77	N	388870	500	64 억	N	N	N	N
128	20241010	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	1330	2	14.70	4513928190	436397	1064.18	9400	11000	9330	11760	6340	9050	10343.63	-13744	9250	9150	9090	8990	8930	9120	8960	65	2710	500	6330	10	1	12918962	1341	-14.20	4.73	12	3.38	-731.00	2194.00	21250	20240327	-51.15	8330	20240805	24.61	21250	-51.15	20240327	8330	24.61	20240805	21250	-51.15	20240327	8330	24.61	20240805	0.77	N	388870	500	64 억	N	N	N	N
129	20241008	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-90	5	-0.98	362870690	39772	112.17	9140	9190	9030	11880	6400	9140	9124.26	5217	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1169	-12.38	4.12	12	0.31	-731.00	2194.00	21250	20240327	-57.41	8330	20240805	8.64	21250	-57.41	20240327	8330	8.64	20240805	21250	-57.41	20240327	8330	8.64	20240805	0.77	N	388870	500	64 억	N	N	N	N
130	20241008	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-90	5	-0.98	347991260	38131	107.54	9140	9190	9030	11880	6400	9140	9126.20	4846	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1169	-12.38	4.12	12	0.30	-731.00	2194.00	21250	20240327	-57.41	8330	20240805	8.64	21250	-57.41	20240327	8330	8.64	20240805	21250	-57.41	20240327	8330	8.64	20240805	0.77	N	388870	500	64 억	N	N	N	N
131	20241008	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-30	5	-0.33	296602540	32466	91.56	9140	9190	9040	11880	6400	9140	9135.79	6543	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1177	-12.46	4.15	12	0.25	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.77	N	388870	500	64 억	N	N	N	N
132	20241008	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	0	3	0.00	252884910	27653	77.99	9140	9190	9070	11880	6400	9140	9144.94	6497	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1181	-12.50	4.17	12	0.21	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억	N	N	N	N
133	20241008	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-50	5	-0.55	236404820	25845	72.89	9140	9190	9070	11880	6400	9140	9147.02	6557	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1174	-12.44	4.14	12	0.20	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.77	N	388870	500	64 억	N	N	N	N
134	20241008	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	30	2	0.33	194171880	21206	59.81	9140	9190	9070	11880	6400	9140	9156.46	5350	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1185	-12.54	4.18	12	0.16	-731.00	2194.00	21250	20240327	-56.85	8330	20240805	10.08	21250	-56.85	20240327	8330	10.08	20240805	21250	-56.85	20240327	8330	10.08	20240805	0.77	N	388870	500	64 억	N	N	N	N
135	20241008	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	10	2	0.11	137045640	14960	42.19	9140	9190	9070	11880	6400	9140	9160.80	6584	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1182	-12.52	4.17	12	0.12	-731.00	2194.00	21250	20240327	-56.94	8330	20240805	9.84	21250	-56.94	20240327	8330	9.84	20240805	21250	-56.94	20240327	8330	9.84	20240805	0.77	N	388870	500	64 억	N	N	N	N
136	20241008	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	40	2	0.44	56558390	6182	17.43	9140	9190	9070	11880	6400	9140	9148.88	4353	9340	9240	9130	9030	8920	9185	8975	65	2740	500	6390	10	1	12918962	1186	-12.56	4.18	12	0.05	-731.00	2194.00	21250	20240327	-56.80	8330	20240805	10.20	21250	-56.80	20240327	8330	10.20	20240805	21250	-56.80	20240327	8330	10.20	20240805	0.77	N	388870	500	64 억	N	N	N	N
137	20241007	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	40	2	0.44	322761140	35437	89.63	9230	9230	9020	11830	6370	9100	9107.91	-2324	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1181	-12.50	4.17	12	0.27	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억	N	N	N	N
138	20241007	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	0	3	0.00	307162190	33725	85.30	9230	9230	9020	11830	6370	9100	9107.85	-2319	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1176	-12.45	4.15	12	0.26	-731.00	2194.00	21250	20240327	-57.18	8330	20240805	9.24	21250	-57.18	20240327	8330	9.24	20240805	21250	-57.18	20240327	8330	9.24	20240805	0.77	N	388870	500	64 억	N	N	N	N
139	20241007	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	0	3	0.00	259295990	28476	72.03	9230	9230	9020	11830	6370	9100	9105.77	-1587	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1176	-12.45	4.15	12	0.22	-731.00	2194.00	21250	20240327	-57.18	8330	20240805	9.24	21250	-57.18	20240327	8330	9.24	20240805	21250	-57.18	20240327	8330	9.24	20240805	0.77	N	388870	500	64 억	N	N	N	N
140	20241007	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	40	2	0.44	233892880	25687	64.97	9230	9230	9020	11830	6370	9100	9105.50	-1492	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1181	-12.50	4.17	12	0.20	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.77	N	388870	500	64 억	N	N	N	N
141	20241007	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-20	5	-0.22	217432770	23879	60.40	9230	9230	9020	11830	6370	9100	9105.61	-1499	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1173	-12.42	4.14	12	0.18	-731.00	2194.00	21250	20240327	-57.27	8330	20240805	9.00	21250	-57.27	20240327	8330	9.00	20240805	21250	-57.27	20240327	8330	9.00	20240805	0.77	N	388870	500	64 억	N	N	N	N
142	20241007	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-20	5	-0.22	200935990	22064	55.81	9230	9230	9020	11830	6370	9100	9106.96	-1484	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1173	-12.42	4.14	12	0.17	-731.00	2194.00	21250	20240327	-57.27	8330	20240805	9.00	21250	-57.27	20240327	8330	9.00	20240805	21250	-57.27	20240327	8330	9.00	20240805	0.77	N	388870	500	64 억	N	N	N	N
143	20241007	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-50	5	-0.55	142597430	15674	39.65	9230	9230	9020	11830	6370	9100	9097.71	-819	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1169	-12.38	4.12	12	0.12	-731.00	2194.00	21250	20240327	-57.41	8330	20240805	8.64	21250	-57.41	20240327	8330	8.64	20240805	21250	-57.41	20240327	8330	8.64	20240805	0.77	N	388870	500	64 억	N	N	N	N
144	20241007	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-10	5	-0.11	61577390	6755	17.09	9230	9230	9020	11830	6370	9100	9115.82	-2559	9266	9182	9056	8972	8846	9225	9015	65	2730	500	6370	10	1	12918962	1174	-12.44	4.14	12	0.05	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.77	N	388870	500	64 억	N	N	N	N
145	20241004	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	180	2	2.02	355719920	39324	64.78	8930	9140	8930	11590	6250	8920	9045.78	-475	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1176	-12.45	4.15	12	0.30	-731.00	2194.00	21250	20240327	-57.18	8330	20240805	9.24	21250	-57.18	20240327	8330	9.24	20240805	21250	-57.18	20240327	8330	9.24	20240805	0.81	N	388870	500	64 억	N	N	N	N
146	20241004	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	160	2	1.79	336173230	37174	61.24	8930	9140	8930	11590	6250	8920	9043.24	-264	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1173	-12.42	4.14	12	0.29	-731.00	2194.00	21250	20240327	-57.27	8330	20240805	9.00	21250	-57.27	20240327	8330	9.00	20240805	21250	-57.27	20240327	8330	9.00	20240805	0.81	N	388870	500	64 억	N	N	N	N
147	20241004	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	60	2	0.67	264745980	29253	48.19	8930	9140	8930	11590	6250	8920	9050.22	-5	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1160	-12.28	4.09	12	0.23	-731.00	2194.00	21250	20240327	-57.74	8330	20240805	7.80	21250	-57.74	20240327	8330	7.80	20240805	21250	-57.74	20240327	8330	7.80	20240805	0.81	N	388870	500	64 억	N	N	N	N
148	20241004	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	150	2	1.68	215104900	23749	39.12	8930	9140	8930	11590	6250	8920	9057.43	-571	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1172	-12.41	4.13	12	0.18	-731.00	2194.00	21250	20240327	-57.32	8330	20240805	8.88	21250	-57.32	20240327	8330	8.88	20240805	21250	-57.32	20240327	8330	8.88	20240805	0.81	N	388870	500	64 억	N	N	N	N
149	20241004	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	180	2	2.02	168635170	18618	30.67	8930	9140	8930	11590	6250	8920	9057.64	-381	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1176	-12.45	4.15	12	0.14	-731.00	2194.00	21250	20240327	-57.18	8330	20240805	9.24	21250	-57.18	20240327	8330	9.24	20240805	21250	-57.18	20240327	8330	9.24	20240805	0.81	N	388870	500	64 억	N	N	N	N
150	20241004	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	170	2	1.91	137031410	15139	24.94	8930	9140	8930	11590	6250	8920	9051.55	-532	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1174	-12.44	4.14	12	0.12	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.81	N	388870	500	64 억	N	N	N	N
151	20241004	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	170	2	1.91	105210530	11630	19.16	8930	9140	8930	11590	6250	8920	9046.48	-146	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1174	-12.44	4.14	12	0.09	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.81	N	388870	500	64 억	N	N	N	N
152	20241004	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	100	2	1.12	22374000	2481	4.09	8930	9090	8930	11590	6250	8920	9018.14	570	9420	9170	8860	8610	8300	9295	8735	65	2670	500	6240	10	1	12918962	1165	-12.34	4.11	12	0.02	-731.00	2194.00	21250	20240327	-57.55	8330	20240805	8.28	21250	-57.55	20240327	8330	8.28	20240805	21250	-57.55	20240327	8330	8.28	20240805	0.81	N	388870	500	64 억	N	N	N	N
153	20241002	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	120	2	1.36	534865490	60112	64.85	8640	9110	8550	11440	6160	8800	8897.81	-734	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1152	-12.20	4.07	12	0.47	-731.00	2194.00	21250	20240327	-58.02	8330	20240805	7.08	21250	-58.02	20240327	8330	7.08	20240805	21250	-58.02	20240327	8330	7.08	20240805	0.81	N	388870	500	64 억	N	N	N	N
154	20241002	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	90	2	1.02	513947110	57757	62.31	8640	9110	8550	11440	6160	8800	8898.44	-2093	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1148	-12.16	4.05	12	0.45	-731.00	2194.00	21250	20240327	-58.16	8330	20240805	6.72	21250	-58.16	20240327	8330	6.72	20240805	21250	-58.16	20240327	8330	6.72	20240805	0.81	N	388870	500	64 억	N	N	N	N
155	20241002	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	190	2	2.16	481754870	54144	58.41	8640	9110	8550	11440	6160	8800	8897.66	-1520	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1161	-12.30	4.10	12	0.42	-731.00	2194.00	21250	20240327	-57.69	8330	20240805	7.92	21250	-57.69	20240327	8330	7.92	20240805	21250	-57.69	20240327	8330	7.92	20240805	0.81	N	388870	500	64 억	N	N	N	N
156	20241002	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	240	2	2.73	444643890	50016	53.96	8640	9110	8550	11440	6160	8800	8890.03	1190	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1168	-12.37	4.12	12	0.39	-731.00	2194.00	21250	20240327	-57.46	8330	20240805	8.52	21250	-57.46	20240327	8330	8.52	20240805	21250	-57.46	20240327	8330	8.52	20240805	0.81	N	388870	500	64 억	N	N	N	N
157	20241002	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	100	2	1.14	392923500	44305	47.79	8640	9110	8550	11440	6160	8800	8868.60	1962	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1150	-12.18	4.06	12	0.34	-731.00	2194.00	21250	20240327	-58.12	8330	20240805	6.84	21250	-58.12	20240327	8330	6.84	20240805	21250	-58.12	20240327	8330	6.84	20240805	0.81	N	388870	500	64 억	N	N	N	N
158	20241002	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	230	2	2.61	375585750	42369	45.71	8640	9110	8550	11440	6160	8800	8864.64	2325	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1167	-12.35	4.12	12	0.33	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.81	N	388870	500	64 억	N	N	N	N
159	20241002	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	290	2	3.30	235215810	26712	28.82	8640	9110	8550	11440	6160	8800	8805.62	956	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1174	-12.44	4.14	12	0.21	-731.00	2194.00	21250	20240327	-57.22	8330	20240805	9.12	21250	-57.22	20240327	8330	9.12	20240805	21250	-57.22	20240327	8330	9.12	20240805	0.81	N	388870	500	64 억	N	N	N	N
160	20241002	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	-150	5	-1.70	51057770	5914	6.38	8640	8780	8550	11440	6160	8800	8633.37	638	9120	8960	8730	8570	8340	8845	8455	65	2640	500	6160	10	1	12918962	1117	-11.83	3.94	12	0.05	-731.00	2194.00	21250	20240327	-59.29	8330	20240805	3.84	21250	-59.29	20240327	8330	3.84	20240805	21250	-59.29	20240327	8330	3.84	20240805	0.81	N	388870	500	64 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History