KissMeData/094850/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	10	2	0.21	17097260	3644	63.14	4680	4700	4680	6080	3280	4680	4691.89	0.51	345	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.11	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.70	4600	20241025	1.96	8400	-44.17	20240126	4600	1.96	20241025	8800	-46.70	20231108	4600	1.96	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
3	20241031	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	15	2	0.32	15651790	3336	57.81	4680	4700	4680	6080	3280	4680	4691.78	0.51	266	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.12	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.65	4600	20241025	2.07	8400	-44.11	20240126	4600	2.07	20241025	8800	-46.65	20231108	4600	2.07	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
4	20241031	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	5	2	0.11	12601785	2686	46.54	4680	4700	4680	6080	3280	4680	4691.65	0.51	136	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	656	9.10	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.76	4600	20241025	1.85	8400	-44.23	20240126	4600	1.85	20241025	8800	-46.76	20231108	4600	1.85	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
5	20241031	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	10	2	0.21	10519975	2242	38.85	4680	4700	4680	6080	3280	4680	4692.23	0.51	39	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.11	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.70	4600	20241025	1.96	8400	-44.17	20240126	4600	1.96	20241025	8800	-46.70	20231108	4600	1.96	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
6	20241031	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	15	2	0.32	9201615	1961	33.98	4680	4700	4680	6080	3280	4680	4692.31	0.51	39	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.12	0.73	12	0.01	515.00	6399.00	8800	20231108	-46.65	4600	20241025	2.07	8400	-44.11	20240126	4600	2.07	20241025	8800	-46.65	20231108	4600	2.07	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
7	20241031	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	15	2	0.32	5354555	1141	19.77	4680	4700	4680	6080	3280	4680	4692.86	0.51	-23	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.12	0.73	12	0.01	515.00	6399.00	8800	20231108	-46.65	4600	20241025	2.07	8400	-44.11	20240126	4600	2.07	20241025	8800	-46.65	20231108	4600	2.07	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
8	20241031	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	15	2	0.32	4116015	877	15.20	4680	4700	4680	6080	3280	4680	4693.29	0.51	-10	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.12	0.73	12	0.01	515.00	6399.00	8800	20231108	-46.65	4600	20241025	2.07	8400	-44.11	20240126	4600	2.07	20241025	8800	-46.65	20231108	4600	2.07	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
9	20241031	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	15	2	0.32	1141155	243	4.21	4680	4700	4680	6080	3280	4680	4696.11	0.51	0	4716	4697	4661	4642	4606	4707	4652	70	1400	500	3270	5	1	14000000	657	9.12	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.65	4600	20241025	2.07	8400	-44.11	20240126	4600	2.07	20241025	8800	-46.65	20231108	4600	2.07	20241025	0.34	N	094850	500	70 억	71435	N	N	N	N
10	20241030	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	55	2	1.19	26887485	5771	85.11	4625	4680	4625	6010	3240	4625	4659.07	0.51	244	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	655	9.09	0.73	12	0.04	515.00	6399.00	8800	20231108	-46.82	4600	20241025	1.74	8400	-44.29	20240126	4600	1.74	20241025	8800	-46.82	20231108	4600	1.74	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
11	20241030	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	50	2	1.08	25134140	5396	79.58	4625	4675	4625	6010	3240	4625	4657.92	0.51	244	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	655	9.08	0.73	12	0.04	515.00	6399.00	8800	20231108	-46.88	4600	20241025	1.63	8400	-44.35	20240126	4600	1.63	20241025	8800	-46.88	20231108	4600	1.63	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
12	20241030	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	25	2	0.54	5806625	1248	18.40	4625	4660	4625	6010	3240	4625	4652.74	0.51	69	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	651	9.03	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
13	20241030	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	25	2	0.54	5537180	1190	17.55	4625	4660	4625	6010	3240	4625	4653.09	0.51	69	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	651	9.03	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
14	20241030	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	35	2	0.76	4751680	1021	15.06	4625	4660	4625	6010	3240	4625	4653.95	0.51	12	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	652	9.05	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.05	4600	20241025	1.30	8400	-44.52	20240126	4600	1.30	20241025	8800	-47.05	20231108	4600	1.30	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
15	20241030	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	30	2	0.65	3266375	702	10.35	4625	4660	4625	6010	3240	4625	4652.96	0.51	8	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	652	9.04	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.10	4600	20241025	1.20	8400	-44.58	20240126	4600	1.20	20241025	8800	-47.10	20231108	4600	1.20	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
16	20241030	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	30	2	0.65	2717160	584	8.61	4625	4660	4625	6010	3240	4625	4652.67	0.51	-7	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	652	9.04	0.73	12	0.00	515.00	6399.00	8800	20231108	-47.10	4600	20241025	1.20	8400	-44.58	20240126	4600	1.20	20241025	8800	-47.10	20231108	4600	1.20	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
17	20241030	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	25	2	0.54	185125	40	0.59	4625	4650	4625	6010	3240	4625	4628.12	0.51	-7	4705	4665	4640	4600	4575	4652	4587	70	1385	500	3230	5	1	14000000	651	9.03	0.73	12	0.00	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	71191	N	N	N	N
18	20241029	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	10	2	0.22	31433120	6781	97.79	4635	4680	4615	5990	3235	4615	4635.47	0.50	647	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	648	8.98	0.72	12	0.05	515.00	6399.00	8800	20231108	-47.44	4600	20241025	0.54	8400	-44.94	20240126	4600	0.54	20241025	8800	-47.44	20231108	4600	0.54	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
19	20241029	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	0	3	0.00	30681830	6619	95.46	4635	4680	4615	5990	3235	4615	4635.42	0.50	707	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	646	8.96	0.72	12	0.05	515.00	6399.00	8800	20231108	-47.56	4600	20241025	0.33	8400	-45.06	20240126	4600	0.33	20241025	8800	-47.56	20231108	4600	0.33	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
20	20241029	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	35	2	0.76	20722675	4464	64.38	4635	4680	4620	5990	3235	4615	4642.18	0.50	305	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	651	9.03	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
21	20241029	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	45	2	0.98	18706085	4030	58.12	4635	4680	4620	5990	3235	4615	4641.71	0.50	305	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	652	9.05	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.05	4600	20241025	1.30	8400	-44.52	20240126	4600	1.30	20241025	8800	-47.05	20231108	4600	1.30	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
22	20241029	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	30	2	0.65	18120385	3904	56.30	4635	4680	4620	5990	3235	4615	4641.49	0.50	270	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	650	9.02	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
23	20241029	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	30	2	0.65	16625210	3582	51.66	4635	4680	4620	5990	3235	4615	4641.32	0.50	160	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	650	9.02	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
24	20241029	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	40	2	0.87	10250685	2214	31.93	4635	4655	4620	5990	3235	4615	4629.94	0.50	-60	4715	4665	4640	4590	4565	4652	4577	70	1375	500	3230	5	1	14000000	652	9.04	0.73	12	0.02	515.00	6399.00	8800	20231108	-47.10	4600	20241025	1.20	8400	-44.58	20240126	4600	1.20	20241025	8800	-47.10	20231108	4600	1.20	20241025	0.34	N	094850	500	70 억	70544	N	N	N	N
25	20241028	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-30	5	-0.65	30718745	6619	52.94	4640	4690	4615	6030	3255	4645	4640.99	0.50	78	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	646	8.96	0.72	12	0.05	515.00	6399.00	8800	20231108	-47.56	4600	20241025	0.33	8400	-45.06	20240126	4600	0.33	20241025	8800	-47.56	20231108	4600	0.33	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
26	20241028	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	0	3	0.00	16905910	3634	29.06	4640	4690	4640	6030	3255	4645	4652.15	0.50	15	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	650	9.02	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
27	20241028	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	0	3	0.00	10907900	2343	18.74	4640	4690	4640	6030	3255	4645	4655.53	0.50	5	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	650	9.02	0.73	12	0.02	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
28	20241028	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	10	2	0.22	5053220	1084	8.67	4640	4690	4640	6030	3255	4645	4661.64	0.50	-52	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	652	9.04	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.10	4600	20241025	1.20	8400	-44.58	20240126	4600	1.20	20241025	8800	-47.10	20231108	4600	1.20	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
29	20241028	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	15	2	0.32	5006635	1074	8.59	4640	4690	4640	6030	3255	4645	4661.67	0.50	-53	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	652	9.05	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.05	4600	20241025	1.30	8400	-44.52	20240126	4600	1.30	20241025	8800	-47.05	20231108	4600	1.30	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
30	20241028	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	15	2	0.32	3708630	795	6.36	4640	4690	4640	6030	3255	4645	4664.94	0.50	-53	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	652	9.05	0.73	12	0.01	515.00	6399.00	8800	20231108	-47.05	4600	20241025	1.30	8400	-44.52	20240126	4600	1.30	20241025	8800	-47.05	20231108	4600	1.30	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
31	20241028	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	35	2	0.75	1715550	368	2.94	4640	4690	4640	6030	3255	4645	4661.82	0.50	-41	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	655	9.09	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.82	4600	20241025	1.74	8400	-44.29	20240126	4600	1.74	20241025	8800	-46.82	20231108	4600	1.74	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
32	20241028	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	45	2	0.97	807605	174	1.39	4640	4690	4640	6030	3255	4645	4641.41	0.50	20	4715	4680	4640	4605	4565	4660	4585	70	1385	500	3250	5	1	14000000	657	9.11	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.70	4600	20241025	1.96	8400	-44.17	20240126	4600	1.96	20241025	8800	-46.70	20231108	4600	1.96	20241025	0.34	N	094850	500	70 억	70466	N	N	N	N
33	20241025	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4645	-30	5	-0.64	57849860	12482	262.56	4675	4675	4600	6070	3275	4675	4634.66	0.51	-855	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	650	9.02	0.73	12	0.09	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
34	20241025	150755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	-45	5	-0.96	57613125	12431	261.49	4675	4675	4600	6070	3275	4675	4634.63	0.51	-855	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	648	8.99	0.72	12	0.09	515.00	6399.00	8800	20231108	-47.39	4600	20241025	0.65	8400	-44.88	20240126	4600	0.65	20241025	8800	-47.39	20231108	4600	0.65	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
35	20241025	140753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	-25	5	-0.53	56041170	12092	254.35	4675	4675	4600	6070	3275	4675	4634.57	0.51	-827	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	651	9.03	0.73	12	0.09	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
36	20241025	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	-75	5	-1.60	44153645	9527	200.40	4675	4675	4600	6070	3275	4675	4634.58	0.51	-245	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	644	8.93	0.72	12	0.07	515.00	6399.00	8800	20231108	-47.73	4600	20241025	0.00	8400	-45.24	20240126	4600	0.00	20241025	8800	-47.73	20231108	4600	0.00	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
37	20241025	120757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	-75	5	-1.60	40530720	8740	183.85	4675	4675	4600	6070	3275	4675	4637.38	0.51	-204	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	644	8.93	0.72	12	0.06	515.00	6399.00	8800	20231108	-47.73	4600	20241025	0.00	8400	-45.24	20240126	4600	0.00	20241025	8800	-47.73	20231108	4600	0.00	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
38	20241025	110751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	-55	5	-1.18	30036895	6461	135.91	4675	4675	4610	6070	3275	4675	4648.95	0.51	-198	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	647	8.97	0.72	12	0.05	515.00	6399.00	8800	20231108	-47.50	4610	20241025	0.22	8400	-45.00	20240126	4610	0.22	20241025	8800	-47.50	20231108	4610	0.22	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
39	20241025	100753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4670	-5	5	-0.11	15515560	3327	69.98	4675	4675	4650	6070	3275	4675	4663.53	0.51	-310	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	654	9.07	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.93	4650	20241025	0.43	8400	-44.40	20240126	4650	0.43	20241025	8800	-46.93	20231108	4650	0.43	20241025	0.34	N	094850	500	70 억	71321	N	N	N	N
40	20241025	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-5	5	-0.11	2855990	611	12.85	4675	4675	4670	6070	3275	4675	4674.29	0.51	-163	4791	4732	4691	4632	4591	4712	4612	70	1395	500	3270	5	1	14000000	654	9.07	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.93	4650	20241024	0.43	8400	-44.40	20240126	4650	0.43	20241024	8800	-46.93	20231108	4650	0.43	20241024	0.34	N	094850	500	70 억	71321	N	N	N	N
41	20241024	160739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4675	-30	5	-0.64	22130485	4728	61.05	4700	4750	4650	6110	3295	4705	4680.73	0.51	-327	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	655	9.08	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.88	4650	20241024	0.54	8400	-44.35	20240126	4650	0.54	20241024	8800	-46.88	20231108	4650	0.54	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
42	20241024	150746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4680	-25	5	-0.53	20901965	4465	57.66	4700	4750	4650	6110	3295	4705	4681.29	0.51	-327	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	655	9.09	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.82	4650	20241024	0.65	8400	-44.29	20240126	4650	0.65	20241024	8800	-46.82	20231108	4650	0.65	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
43	20241024	140733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4675	-30	5	-0.64	17997110	3844	49.64	4700	4750	4650	6110	3295	4705	4681.87	0.51	-321	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	655	9.08	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.88	4650	20241024	0.54	8400	-44.35	20240126	4650	0.54	20241024	8800	-46.88	20231108	4650	0.54	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
44	20241024	130744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4685	-20	5	-0.43	16768000	3581	46.24	4700	4750	4650	6110	3295	4705	4682.49	0.51	-321	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	656	9.10	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.76	4650	20241024	0.75	8400	-44.23	20240126	4650	0.75	20241024	8800	-46.76	20231108	4650	0.75	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
45	20241024	120743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4695	-10	5	-0.21	15951545	3407	44.00	4700	4750	4650	6110	3295	4705	4681.99	0.51	-293	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	657	9.12	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.65	4650	20241024	0.97	8400	-44.11	20240126	4650	0.97	20241024	8800	-46.65	20231108	4650	0.97	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
46	20241024	110746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4700	-5	5	-0.11	14885260	3180	41.06	4700	4750	4650	6110	3295	4705	4680.90	0.51	-293	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	658	9.13	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.59	4650	20241024	1.08	8400	-44.05	20240126	4650	1.08	20241024	8800	-46.59	20231108	4650	1.08	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
47	20241024	100742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4690	-15	5	-0.32	11527220	2464	31.82	4700	4750	4650	6110	3295	4705	4678.25	0.51	-214	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	657	9.11	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.70	4650	20241024	0.86	8400	-44.17	20240126	4650	0.86	20241024	8800	-46.70	20231108	4650	0.86	20241024	0.33	N	094850	500	70 억	71648	N	N	N	N
48	20241024	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-15	5	-0.32	9390	2	0.03	4700	4700	4690	6110	3295	4705	4695.00	0.51	-1	4781	4742	4711	4672	4641	4727	4657	70	1405	500	3290	5	1	14000000	657	9.11	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.70	4655	20240805	0.75	8400	-44.17	20240126	4655	0.75	20240805	8800	-46.70	20231108	4655	0.75	20240805	0.33	N	094850	500	70 억	71648	N	N	N	N
49	20241023	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	5	2	0.11	36327245	7736	80.53	4750	4750	4680	6110	3290	4700	4695.87	0.51	224	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	659	9.14	0.74	12	0.06	515.00	6399.00	8800	20231108	-46.53	4655	20240805	1.07	8400	-43.99	20240126	4655	1.07	20240805	8800	-46.53	20231108	4655	1.07	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
50	20241023	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	5	2	0.11	34690680	7388	76.91	4750	4750	4680	6110	3290	4700	4695.54	0.51	224	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	659	9.14	0.74	12	0.05	515.00	6399.00	8800	20231108	-46.53	4655	20240805	1.07	8400	-43.99	20240126	4655	1.07	20240805	8800	-46.53	20231108	4655	1.07	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
51	20241023	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	5	2	0.11	32879575	7003	72.90	4750	4750	4680	6110	3290	4700	4695.07	0.51	229	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	659	9.14	0.74	12	0.05	515.00	6399.00	8800	20231108	-46.53	4655	20240805	1.07	8400	-43.99	20240126	4655	1.07	20240805	8800	-46.53	20231108	4655	1.07	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
52	20241023	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-10	5	-0.21	27124775	5778	60.15	4750	4750	4680	6110	3290	4700	4694.49	0.51	27	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	657	9.11	0.73	12	0.04	515.00	6399.00	8800	20231108	-46.70	4655	20240805	0.75	8400	-44.17	20240126	4655	0.75	20240805	8800	-46.70	20231108	4655	0.75	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
53	20241023	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	0	3	0.00	23039675	4908	51.09	4750	4750	4680	6110	3290	4700	4694.31	0.51	-23	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	658	9.13	0.73	12	0.04	515.00	6399.00	8800	20231108	-46.59	4655	20240805	0.97	8400	-44.05	20240126	4655	0.97	20240805	8800	-46.59	20231108	4655	0.97	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
54	20241023	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-20	5	-0.43	21674705	4617	48.06	4750	4750	4680	6110	3290	4700	4694.54	0.51	-142	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	655	9.09	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.82	4655	20240805	0.54	8400	-44.29	20240126	4655	0.54	20240805	8800	-46.82	20231108	4655	0.54	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
55	20241023	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-10	5	-0.21	18239505	3884	40.43	4750	4750	4690	6110	3290	4700	4696.06	0.51	-255	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	657	9.11	0.73	12	0.03	515.00	6399.00	8800	20231108	-46.70	4655	20240805	0.75	8400	-44.17	20240126	4655	0.75	20240805	8800	-46.70	20231108	4655	0.75	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
56	20241023	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	0	3	0.00	3130590	665	6.92	4750	4750	4700	6110	3290	4700	4707.65	0.51	-3	4833	4766	4733	4666	4633	4750	4650	70	1410	500	3290	5	1	14000000	658	9.13	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.59	4655	20240805	0.97	8400	-44.05	20240126	4655	0.97	20240805	8800	-46.59	20231108	4655	0.97	20240805	0.32	N	094850	500	70 억	71424	N	N	N	N
57	20241022	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-90	5	-1.88	45384800	9594	88.30	4800	4800	4700	6220	3355	4790	4730.54	0.52	-797	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	658	9.13	0.73	12	0.07	515.00	6399.00	8800	20231108	-46.59	4655	20240805	0.97	8400	-44.05	20240126	4655	0.97	20240805	8800	-46.59	20231108	4655	0.97	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
58	20241022	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-70	5	-1.46	29469145	6212	57.17	4800	4800	4720	6220	3355	4790	4743.91	0.52	-713	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	661	9.17	0.74	12	0.04	515.00	6399.00	8800	20231108	-46.36	4655	20240805	1.40	8400	-43.81	20240126	4655	1.40	20240805	8800	-46.36	20231108	4655	1.40	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
59	20241022	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-70	5	-1.46	19752490	4158	38.27	4800	4800	4720	6220	3355	4790	4750.48	0.52	-453	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	661	9.17	0.74	12	0.03	515.00	6399.00	8800	20231108	-46.36	4655	20240805	1.40	8400	-43.81	20240126	4655	1.40	20240805	8800	-46.36	20231108	4655	1.40	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
60	20241022	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-45	5	-0.94	12437935	2612	24.04	4800	4800	4745	6220	3355	4790	4761.84	0.52	-412	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	664	9.21	0.74	12	0.02	515.00	6399.00	8800	20231108	-46.08	4655	20240805	1.93	8400	-43.51	20240126	4655	1.93	20240805	8800	-46.08	20231108	4655	1.93	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
61	20241022	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-30	5	-0.63	7796195	1636	15.06	4800	4800	4755	6220	3355	4790	4765.40	0.52	-357	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	666	9.24	0.74	12	0.01	515.00	6399.00	8800	20231108	-45.91	4655	20240805	2.26	8400	-43.33	20240126	4655	2.26	20240805	8800	-45.91	20231108	4655	2.26	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
62	20241022	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-25	5	-0.52	7267805	1525	14.04	4800	4800	4755	6220	3355	4790	4765.77	0.52	-357	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	667	9.25	0.74	12	0.01	515.00	6399.00	8800	20231108	-45.85	4655	20240805	2.36	8400	-43.27	20240126	4655	2.36	20240805	8800	-45.85	20231108	4655	2.36	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
63	20241022	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-25	5	-0.52	4569425	958	8.82	4800	4800	4755	6220	3355	4790	4769.75	0.52	-357	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	667	9.25	0.74	12	0.01	515.00	6399.00	8800	20231108	-45.85	4655	20240805	2.36	8400	-43.27	20240126	4655	2.36	20240805	8800	-45.85	20231108	4655	2.36	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
64	20241022	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	-15	5	-0.31	1030395	215	1.98	4800	4800	4775	6220	3355	4790	4792.53	0.52	-102	4856	4822	4776	4742	4696	4840	4760	70	1430	500	3350	5	1	14000000	669	9.27	0.75	12	0.00	515.00	6399.00	8800	20231108	-45.74	4655	20240805	2.58	8400	-43.15	20240126	4655	2.58	20240805	8800	-45.74	20231108	4655	2.58	20240805	0.32	N	094850	500	70 억	72221	N	N	N	N
65	20241021	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	45	2	0.95	51960405	10858	134.53	4745	4810	4730	6160	3325	4745	4785.45	0.52	11	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	671	9.30	0.75	12	0.08	515.00	6399.00	8800	20231108	-45.57	4655	20240805	2.90	8400	-42.98	20240126	4655	2.90	20240805	8800	-45.57	20231108	4655	2.90	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
66	20241021	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	45	2	0.95	51601155	10783	133.60	4745	4810	4730	6160	3325	4745	4785.42	0.52	22	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	671	9.30	0.75	12	0.08	515.00	6399.00	8800	20231108	-45.57	4655	20240805	2.90	8400	-42.98	20240126	4655	2.90	20240805	8800	-45.57	20231108	4655	2.90	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
67	20241021	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	55	2	1.16	48712150	10178	126.11	4745	4810	4730	6160	3325	4745	4786.02	0.52	-90	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	672	9.32	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
68	20241021	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	55	2	1.16	38341290	8015	99.31	4745	4810	4730	6160	3325	4745	4783.69	0.52	-115	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	672	9.32	0.75	12	0.06	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
69	20241021	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	55	2	1.16	34296225	7172	88.86	4745	4810	4730	6160	3325	4745	4781.96	0.52	-103	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	672	9.32	0.75	12	0.05	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
70	20241021	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	40	2	0.84	25414850	5319	65.90	4745	4810	4730	6160	3325	4745	4778.13	0.52	-178	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	670	9.29	0.75	12	0.04	515.00	6399.00	8800	20231108	-45.62	4655	20240805	2.79	8400	-43.04	20240126	4655	2.79	20240805	8800	-45.62	20231108	4655	2.79	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
71	20241021	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	40	2	0.84	15484640	3246	40.22	4745	4795	4730	6160	3325	4745	4770.38	0.52	-360	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	670	9.29	0.75	12	0.02	515.00	6399.00	8800	20231108	-45.62	4655	20240805	2.79	8400	-43.04	20240126	4655	2.79	20240805	8800	-45.62	20231108	4655	2.79	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
72	20241021	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	0	3	0.00	536185	113	1.40	4745	4745	4745	6160	3325	4745	4745.00	0.52	-6	4805	4775	4745	4715	4685	4760	4700	70	1415	500	3320	5	1	14000000	664	9.21	0.74	12	0.00	515.00	6399.00	8800	20231108	-46.08	4655	20240805	1.93	8400	-43.51	20240126	4655	1.93	20240805	8800	-46.08	20231108	4655	1.93	20240805	0.32	N	094850	500	70 억	72210	N	N	N	N
73	20241018	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-25	5	-0.52	38104425	8049	89.67	4775	4775	4715	6200	3340	4770	4734.05	0.52	-792	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	664	9.21	0.74	12	0.06	515.00	6399.00	8800	20231108	-46.08	4655	20240805	1.93	8400	-43.51	20240126	4655	1.93	20240805	8800	-46.08	20231108	4655	1.93	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
74	20241018	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-20	5	-0.42	36504735	7712	85.92	4775	4775	4715	6200	3340	4770	4733.50	0.52	-728	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	665	9.22	0.74	12	0.06	515.00	6399.00	8800	20231108	-46.02	4655	20240805	2.04	8400	-43.45	20240126	4655	2.04	20240805	8800	-46.02	20231108	4655	2.04	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
75	20241018	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-40	5	-0.84	32332785	6831	76.10	4775	4775	4715	6200	3340	4770	4733.24	0.52	-728	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	662	9.18	0.74	12	0.05	515.00	6399.00	8800	20231108	-46.25	4655	20240805	1.61	8400	-43.69	20240126	4655	1.61	20240805	8800	-46.25	20231108	4655	1.61	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
76	20241018	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	-45	5	-0.94	29025105	6131	68.30	4775	4775	4715	6200	3340	4770	4734.16	0.52	-710	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	662	9.17	0.74	12	0.04	515.00	6399.00	8800	20231108	-46.31	4655	20240805	1.50	8400	-43.75	20240126	4655	1.50	20240805	8800	-46.31	20231108	4655	1.50	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
77	20241018	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-40	5	-0.84	23976210	5064	56.42	4775	4775	4715	6200	3340	4770	4734.64	0.52	-644	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	662	9.18	0.74	12	0.04	515.00	6399.00	8800	20231108	-46.25	4655	20240805	1.61	8400	-43.69	20240126	4655	1.61	20240805	8800	-46.25	20231108	4655	1.61	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
78	20241018	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-40	5	-0.84	18412660	3887	43.30	4775	4775	4715	6200	3340	4770	4736.98	0.52	-200	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	662	9.18	0.74	12	0.03	515.00	6399.00	8800	20231108	-46.25	4655	20240805	1.61	8400	-43.69	20240126	4655	1.61	20240805	8800	-46.25	20231108	4655	1.61	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
79	20241018	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-15	5	-0.31	15339965	3236	36.05	4775	4775	4725	6200	3340	4770	4740.41	0.52	-221	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	666	9.23	0.74	12	0.02	515.00	6399.00	8800	20231108	-45.97	4655	20240805	2.15	8400	-43.39	20240126	4655	2.15	20240805	8800	-45.97	20231108	4655	2.15	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
80	20241018	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-10	5	-0.21	580805	122	1.36	4775	4775	4750	6200	3340	4770	4760.70	0.52	-114	4843	4806	4773	4736	4703	4790	4720	70	1430	500	3330	5	1	14000000	666	9.24	0.74	12	0.00	515.00	6399.00	8800	20231108	-45.91	4655	20240805	2.26	8400	-43.33	20240126	4655	2.26	20240805	8800	-45.91	20231108	4655	2.26	20240805	0.32	N	094850	500	70 억	73002	N	N	N	N
81	20241017	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-5	5	-0.10	42709215	8976	75.50	4810	4810	4740	6200	3345	4775	4758.16	0.53	-596	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	668	9.26	0.75	12	0.06	515.00	6399.00	8800	20231108	-45.80	4655	20240805	2.47	8400	-43.21	20240126	4655	2.47	20240805	8800	-45.80	20231108	4655	2.47	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
82	20241017	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-35	5	-0.73	34749290	7306	61.46	4810	4810	4740	6200	3345	4775	4756.27	0.53	-509	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	664	9.20	0.74	12	0.05	515.00	6399.00	8800	20231108	-46.14	4655	20240805	1.83	8400	-43.57	20240126	4655	1.83	20240805	8800	-46.14	20231108	4655	1.83	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
83	20241017	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-35	5	-0.73	32383730	6807	57.26	4810	4810	4740	6200	3345	4775	4757.42	0.53	-492	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	664	9.20	0.74	12	0.05	515.00	6399.00	8800	20231108	-46.14	4655	20240805	1.83	8400	-43.57	20240126	4655	1.83	20240805	8800	-46.14	20231108	4655	1.83	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
84	20241017	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-25	5	-0.52	29507415	6202	52.17	4810	4810	4740	6200	3345	4775	4757.73	0.53	-337	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	665	9.22	0.74	12	0.04	515.00	6399.00	8800	20231108	-46.02	4655	20240805	2.04	8400	-43.45	20240126	4655	2.04	20240805	8800	-46.02	20231108	4655	2.04	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
85	20241017	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-30	5	-0.63	22771350	4783	40.23	4810	4810	4740	6200	3345	4775	4760.89	0.53	-337	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	664	9.21	0.74	12	0.03	515.00	6399.00	8800	20231108	-46.08	4655	20240805	1.93	8400	-43.51	20240126	4655	1.93	20240805	8800	-46.08	20231108	4655	1.93	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
86	20241017	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-25	5	-0.52	21048565	4420	37.18	4810	4810	4740	6200	3345	4775	4762.12	0.53	-337	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	665	9.22	0.74	12	0.03	515.00	6399.00	8800	20231108	-46.02	4655	20240805	2.04	8400	-43.45	20240126	4655	2.04	20240805	8800	-46.02	20231108	4655	2.04	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
87	20241017	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-5	5	-0.10	11342190	2377	19.99	4810	4810	4765	6200	3345	4775	4771.64	0.53	-372	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	668	9.26	0.75	12	0.02	515.00	6399.00	8800	20231108	-45.80	4655	20240805	2.47	8400	-43.21	20240126	4655	2.47	20240805	8800	-45.80	20231108	4655	2.47	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
88	20241017	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	5	2	0.10	57670	12	0.10	4810	4810	4780	6200	3345	4775	4805.83	0.53	-3	4865	4820	4785	4740	4705	4802	4722	70	1425	500	3340	5	1	14000000	669	9.28	0.75	12	0.00	515.00	6399.00	8800	20231108	-45.68	4655	20240805	2.69	8400	-43.10	20240126	4655	2.69	20240805	8800	-45.68	20231108	4655	2.69	20240805	0.32	N	094850	500	70 억	73598	N	N	N	N
89	20241016	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	-35	5	-0.73	56750440	11888	116.92	4830	4830	4750	6250	3370	4810	4773.76	0.53	-437	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	669	9.27	0.75	12	0.08	515.00	6399.00	8800	20231108	-45.74	4655	20240805	2.58	8400	-43.15	20240126	4655	2.58	20240805	8800	-45.74	20231108	4655	2.58	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
90	20241016	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-45	5	-0.94	56091790	11750	115.56	4830	4830	4750	6250	3370	4810	4773.77	0.53	-336	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	667	9.25	0.74	12	0.08	515.00	6399.00	8800	20231108	-45.85	4655	20240805	2.36	8400	-43.27	20240126	4655	2.36	20240805	8800	-45.85	20231108	4655	2.36	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
91	20241016	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-55	5	-1.14	50451205	10565	103.90	4830	4830	4750	6250	3370	4810	4775.32	0.53	-402	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	666	9.23	0.74	12	0.08	515.00	6399.00	8800	20231108	-45.97	4655	20240805	2.15	8400	-43.39	20240126	4655	2.15	20240805	8800	-45.97	20231108	4655	2.15	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
92	20241016	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	-25	5	-0.52	38910900	8141	80.06	4830	4830	4750	6250	3370	4810	4779.62	0.53	-542	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	670	9.29	0.75	12	0.06	515.00	6399.00	8800	20231108	-45.62	4655	20240805	2.79	8400	-43.04	20240126	4655	2.79	20240805	8800	-45.62	20231108	4655	2.79	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
93	20241016	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-20	5	-0.42	38599955	8076	79.43	4830	4830	4750	6250	3370	4810	4779.59	0.53	-484	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	671	9.30	0.75	12	0.06	515.00	6399.00	8800	20231108	-45.57	4655	20240805	2.90	8400	-42.98	20240126	4655	2.90	20240805	8800	-45.57	20231108	4655	2.90	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
94	20241016	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-10	5	-0.21	16386040	3424	33.67	4830	4830	4780	6250	3370	4810	4785.64	0.53	-437	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	672	9.32	0.75	12	0.02	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
95	20241016	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-20	5	-0.42	14265650	2981	29.32	4830	4830	4780	6250	3370	4810	4785.52	0.53	-372	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	671	9.30	0.75	12	0.02	515.00	6399.00	8800	20231108	-45.57	4655	20240805	2.90	8400	-42.98	20240126	4655	2.90	20240805	8800	-45.57	20231108	4655	2.90	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
96	20241016	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-15	5	-0.31	1260145	263	2.59	4830	4830	4785	6250	3370	4810	4791.43	0.53	-197	4916	4862	4826	4772	4736	4845	4755	70	1440	500	3360	5	1	14000000	671	9.31	0.75	12	0.00	515.00	6399.00	8800	20231108	-45.51	4655	20240805	3.01	8400	-42.92	20240126	4655	3.01	20240805	8800	-45.51	20231108	4655	3.01	20240805	0.32	N	094850	500	70 억	74035	N	N	N	N
97	20241015	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-5	5	-0.10	48842550	10167	107.34	4815	4880	4790	6250	3375	4815	4804.03	0.53	-679	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	673	9.34	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.34	4655	20240805	3.33	8400	-42.74	20240126	4655	3.33	20240805	8800	-45.34	20231108	4655	3.33	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
98	20241015	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-5	5	-0.10	48356735	10066	106.27	4815	4880	4790	6250	3375	4815	4803.97	0.53	-653	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	673	9.34	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.34	4655	20240805	3.33	8400	-42.74	20240126	4655	3.33	20240805	8800	-45.34	20231108	4655	3.33	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
99	20241015	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	5	2	0.10	46852895	9753	102.97	4815	4880	4790	6250	3375	4815	4803.95	0.53	-689	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	675	9.36	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.23	4655	20240805	3.54	8400	-42.62	20240126	4655	3.54	20240805	8800	-45.23	20231108	4655	3.54	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
100	20241015	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-25	5	-0.52	31921000	6639	70.09	4815	4880	4790	6250	3375	4815	4808.10	0.53	-679	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	671	9.30	0.75	12	0.05	515.00	6399.00	8800	20231108	-45.57	4655	20240805	2.90	8400	-42.98	20240126	4655	2.90	20240805	8800	-45.57	20231108	4655	2.90	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
101	20241015	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-20	5	-0.42	25420880	5283	55.77	4815	4880	4790	6250	3375	4815	4811.83	0.53	-516	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	671	9.31	0.75	12	0.04	515.00	6399.00	8800	20231108	-45.51	4655	20240805	3.01	8400	-42.92	20240126	4655	3.01	20240805	8800	-45.51	20231108	4655	3.01	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
102	20241015	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	0	3	0.00	7107305	1468	15.50	4815	4880	4815	6250	3375	4815	4841.49	0.53	-391	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	674	9.35	0.75	12	0.01	515.00	6399.00	8800	20231108	-45.28	4655	20240805	3.44	8400	-42.68	20240126	4655	3.44	20240805	8800	-45.28	20231108	4655	3.44	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
103	20241015	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	5	2	0.10	4732960	975	10.29	4815	4880	4815	6250	3375	4815	4854.32	0.53	-396	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	675	9.36	0.75	12	0.01	515.00	6399.00	8800	20231108	-45.23	4655	20240805	3.54	8400	-42.62	20240126	4655	3.54	20240805	8800	-45.23	20231108	4655	3.54	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
104	20241015	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	60	2	1.25	2092680	430	4.54	4815	4880	4815	6250	3375	4815	4866.70	0.53	-76	4865	4840	4810	4785	4755	4852	4797	70	1435	500	3370	5	1	14000000	683	9.47	0.76	12	0.00	515.00	6399.00	8800	20231108	-44.60	4655	20240805	4.73	8400	-41.96	20240126	4655	4.73	20240805	8800	-44.60	20231108	4655	4.73	20240805	0.35	N	094850	500	70 억	74714	N	N	N	N
105	20241014	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	15	2	0.31	45441770	9462	69.19	4800	4835	4780	6240	3360	4800	4802.55	0.53	-98	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	674	9.35	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.28	4655	20240805	3.44	8400	-42.68	20240126	4655	3.44	20240805	8800	-45.28	20231108	4655	3.44	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
106	20241014	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	0	3	0.00	45018150	9374	68.55	4800	4835	4780	6240	3360	4800	4802.45	0.53	-95	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	672	9.32	0.75	12	0.07	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
107	20241014	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	10	2	0.21	35467745	7386	54.01	4800	4835	4780	6240	3360	4800	4802.02	0.53	-537	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	673	9.34	0.75	12	0.05	515.00	6399.00	8800	20231108	-45.34	4655	20240805	3.33	8400	-42.74	20240126	4655	3.33	20240805	8800	-45.34	20231108	4655	3.33	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
108	20241014	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	15	2	0.31	34620535	7210	52.72	4800	4835	4780	6240	3360	4800	4801.74	0.53	-533	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	674	9.35	0.75	12	0.05	515.00	6399.00	8800	20231108	-45.28	4655	20240805	3.44	8400	-42.68	20240126	4655	3.44	20240805	8800	-45.28	20231108	4655	3.44	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
109	20241014	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	0	3	0.00	18007260	3752	27.44	4800	4835	4780	6240	3360	4800	4799.38	0.53	-527	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	672	9.32	0.75	12	0.03	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
110	20241014	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-5	5	-0.10	14103170	2937	21.48	4800	4835	4790	6240	3360	4800	4801.90	0.53	-517	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	671	9.31	0.75	12	0.02	515.00	6399.00	8800	20231108	-45.51	4655	20240805	3.01	8400	-42.92	20240126	4655	3.01	20240805	8800	-45.51	20231108	4655	3.01	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
111	20241014	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	15	2	0.31	9409610	1959	14.33	4800	4835	4795	6240	3360	4800	4803.27	0.53	-176	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	674	9.35	0.75	12	0.01	515.00	6399.00	8800	20231108	-45.28	4655	20240805	3.44	8400	-42.68	20240126	4655	3.44	20240805	8800	-45.28	20231108	4655	3.44	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
112	20241014	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	30	2	0.62	557130	116	0.85	4800	4830	4800	6240	3360	4800	4802.84	0.53	-26	4933	4866	4833	4766	4733	4850	4750	70	1440	500	3360	5	1	14000000	676	9.38	0.75	12	0.00	515.00	6399.00	8800	20231108	-45.11	4655	20240805	3.76	8400	-42.50	20240126	4655	3.76	20240805	8800	-45.11	20231108	4655	3.76	20240805	0.35	N	094850	500	70 억	74812	N	N	N	N
113	20241011	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-60	5	-1.23	66145320	13662	158.88	4900	4900	4800	6310	3405	4860	4841.64	0.55	-2138	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	672	9.32	0.75	12	0.10	515.00	6399.00	8800	20231108	-45.45	4655	20240805	3.11	8400	-42.86	20240126	4655	3.11	20240805	8800	-45.45	20231108	4655	3.11	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
114	20241011	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	-20	5	-0.41	50503540	10414	121.11	4900	4900	4825	6310	3405	4860	4849.58	0.55	-1837	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	678	9.40	0.76	12	0.07	515.00	6399.00	8800	20231108	-45.00	4655	20240805	3.97	8400	-42.38	20240126	4655	3.97	20240805	8800	-45.00	20231108	4655	3.97	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
115	20241011	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	0	3	0.00	39928290	8228	95.69	4900	4900	4840	6310	3405	4860	4852.73	0.55	-1122	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	680	9.44	0.76	12	0.06	515.00	6399.00	8800	20231108	-44.77	4655	20240805	4.40	8400	-42.14	20240126	4655	4.40	20240805	8800	-44.77	20231108	4655	4.40	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
116	20241011	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	0	3	0.00	33282050	6856	79.73	4900	4900	4840	6310	3405	4860	4854.44	0.55	-847	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	680	9.44	0.76	12	0.05	515.00	6399.00	8800	20231108	-44.77	4655	20240805	4.40	8400	-42.14	20240126	4655	4.40	20240805	8800	-44.77	20231108	4655	4.40	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
117	20241011	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	-5	5	-0.10	24671085	5084	59.12	4900	4900	4840	6310	3405	4860	4852.69	0.55	-823	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	680	9.43	0.76	12	0.04	515.00	6399.00	8800	20231108	-44.83	4655	20240805	4.30	8400	-42.20	20240126	4655	4.30	20240805	8800	-44.83	20231108	4655	4.30	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
118	20241011	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	0	3	0.00	24258240	4999	58.13	4900	4900	4840	6310	3405	4860	4852.62	0.55	-794	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	680	9.44	0.76	12	0.04	515.00	6399.00	8800	20231108	-44.77	4655	20240805	4.40	8400	-42.14	20240126	4655	4.40	20240805	8800	-44.77	20231108	4655	4.40	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
119	20241011	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	10	2	0.21	18342100	3779	43.95	4900	4900	4840	6310	3405	4860	4853.69	0.55	-309	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	682	9.46	0.76	12	0.03	515.00	6399.00	8800	20231108	-44.66	4655	20240805	4.62	8400	-42.02	20240126	4655	4.62	20240805	8800	-44.66	20231108	4655	4.62	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
120	20241011	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	10	2	0.21	1439405	295	3.43	4900	4900	4870	6310	3405	4860	4879.34	0.55	-290	4960	4910	4880	4830	4800	4895	4815	70	1450	500	3400	5	1	14000000	682	9.46	0.76	12	0.00	515.00	6399.00	8800	20231108	-44.66	4655	20240805	4.62	8400	-42.02	20240126	4655	4.62	20240805	8800	-44.66	20231108	4655	4.62	20240805	0.35	N	094850	500	70 억	76950	N	N	N	N
121	20241010	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	-20	5	-0.41	41809690	8594	30.23	4880	4930	4850	6340	3420	4880	4864.99	0.57	-3260	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	680	9.44	0.76	12	0.06	515.00	6399.00	8800	20231108	-44.77	4655	20240805	4.40	8400	-42.14	20240126	4655	4.40	20240805	8800	-44.77	20231108	4655	4.40	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
122	20241010	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	-25	5	-0.51	39974225	8216	28.90	4880	4930	4850	6340	3420	4880	4865.41	0.57	-3179	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	680	9.43	0.76	12	0.06	515.00	6399.00	8800	20231108	-44.83	4655	20240805	4.30	8400	-42.20	20240126	4655	4.30	20240805	8800	-44.83	20231108	4655	4.30	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
123	20241010	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	-15	5	-0.31	32056260	6587	23.17	4880	4930	4850	6340	3420	4880	4866.59	0.57	-2232	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	681	9.45	0.76	12	0.05	515.00	6399.00	8800	20231108	-44.72	4655	20240805	4.51	8400	-42.08	20240126	4655	4.51	20240805	8800	-44.72	20231108	4655	4.51	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
124	20241010	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	-15	5	-0.31	27178475	5584	19.64	4880	4930	4850	6340	3420	4880	4867.21	0.57	-1805	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	681	9.45	0.76	12	0.04	515.00	6399.00	8800	20231108	-44.72	4655	20240805	4.51	8400	-42.08	20240126	4655	4.51	20240805	8800	-44.72	20231108	4655	4.51	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
125	20241010	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	0	3	0.00	21134160	4341	15.27	4880	4930	4850	6340	3420	4880	4868.50	0.57	-1135	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	683	9.48	0.76	12	0.03	515.00	6399.00	8800	20231108	-44.55	4655	20240805	4.83	8400	-41.90	20240126	4655	4.83	20240805	8800	-44.55	20231108	4655	4.83	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
126	20241010	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	-10	5	-0.20	20287145	4167	14.66	4880	4930	4850	6340	3420	4880	4868.53	0.57	-1056	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	682	9.46	0.76	12	0.03	515.00	6399.00	8800	20231108	-44.66	4655	20240805	4.62	8400	-42.02	20240126	4655	4.62	20240805	8800	-44.66	20231108	4655	4.62	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
127	20241010	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	0	3	0.00	14709415	3023	10.63	4880	4930	4850	6340	3420	4880	4865.83	0.57	-960	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	683	9.48	0.76	12	0.02	515.00	6399.00	8800	20231108	-44.55	4655	20240805	4.83	8400	-41.90	20240126	4655	4.83	20240805	8800	-44.55	20231108	4655	4.83	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
128	20241010	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	5	2	0.10	580730	119	0.42	4880	4885	4880	6340	3420	4880	4880.08	0.57	-17	5033	4956	4903	4826	4773	4930	4800	70	1460	500	3410	5	1	14000000	684	9.49	0.76	12	0.00	515.00	6399.00	8800	20231108	-44.49	4655	20240805	4.94	8400	-41.85	20240126	4655	4.94	20240805	8800	-44.49	20231108	4655	4.94	20240805	0.35	N	094850	500	70 억	80063	N	N	N	N
129	20241008	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-100	5	-2.01	139499545	28394	332.13	4975	4980	4850	6470	3490	4980	4913.02	0.60	-3935	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	683	9.48	0.76	12	0.20	515.00	6399.00	8800	20231108	-44.55	4655	20240805	4.83	8400	-41.90	20240126	4655	4.83	20240805	8800	-44.55	20231108	4655	4.83	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
130	20241008	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-70	5	-1.41	134568645	27388	320.36	4975	4980	4850	6470	3490	4980	4913.42	0.60	-3190	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	687	9.53	0.77	12	0.20	515.00	6399.00	8800	20231108	-44.20	4655	20240805	5.48	8400	-41.55	20240126	4655	5.48	20240805	8800	-44.20	20231108	4655	5.48	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
131	20241008	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-75	5	-1.51	117260605	23856	279.05	4975	4980	4850	6470	3490	4980	4915.35	0.60	-2139	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	687	9.52	0.77	12	0.17	515.00	6399.00	8800	20231108	-44.26	4655	20240805	5.37	8400	-41.61	20240126	4655	5.37	20240805	8800	-44.26	20231108	4655	5.37	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
132	20241008	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-70	5	-1.41	94327365	19171	224.25	4975	4980	4850	6470	3490	4980	4920.32	0.60	-1873	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	687	9.53	0.77	12	0.14	515.00	6399.00	8800	20231108	-44.20	4655	20240805	5.48	8400	-41.55	20240126	4655	5.48	20240805	8800	-44.20	20231108	4655	5.48	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
133	20241008	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-45	5	-0.90	61596680	12497	146.18	4975	4980	4850	6470	3490	4980	4928.92	0.60	-1312	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	691	9.58	0.77	12	0.09	515.00	6399.00	8800	20231108	-43.92	4655	20240805	6.02	8400	-41.25	20240126	4655	6.02	20240805	8800	-43.92	20231108	4655	6.02	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
134	20241008	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-40	5	-0.80	55828720	11326	132.48	4975	4980	4850	6470	3490	4980	4929.25	0.60	-969	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	692	9.59	0.77	12	0.08	515.00	6399.00	8800	20231108	-43.86	4655	20240805	6.12	8400	-41.19	20240126	4655	6.12	20240805	8800	-43.86	20231108	4655	6.12	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
135	20241008	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-35	5	-0.70	44918920	9118	106.66	4975	4980	4850	6470	3490	4980	4926.40	0.60	134	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	692	9.60	0.77	12	0.07	515.00	6399.00	8800	20231108	-43.81	4655	20240805	6.23	8400	-41.13	20240126	4655	6.23	20240805	8800	-43.81	20231108	4655	6.23	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
136	20241008	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-5	5	-0.10	184060	37	0.43	4975	4975	4970	6470	3490	4980	4974.59	0.60	-14	5013	4996	4968	4951	4923	5005	4960	70	1490	500	3480	5	1	14000000	697	9.66	0.78	12	0.00	515.00	6399.00	8800	20231108	-43.47	4655	20240805	6.87	8400	-40.77	20240126	4655	6.87	20240805	8800	-43.47	20231108	4655	6.87	20240805	0.35	N	094850	500	70 억	83985	N	N	N	N
137	20241007	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	15	2	0.30	42405195	8538	31.44	4965	4985	4940	6450	3480	4965	4966.64	0.61	-1793	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	697	9.67	0.78	12	0.06	515.00	6399.00	8800	20231108	-43.41	4655	20240805	6.98	8400	-40.71	20240126	4655	6.98	20240805	8800	-43.41	20231108	4655	6.98	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
138	20241007	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	20	2	0.40	40301870	8115	29.89	4965	4985	4940	6450	3480	4965	4966.34	0.61	-1711	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	698	9.68	0.78	12	0.06	515.00	6399.00	8800	20231108	-43.35	4655	20240805	7.09	8400	-40.65	20240126	4655	7.09	20240805	8800	-43.35	20231108	4655	7.09	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
139	20241007	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	0	3	0.00	35698915	7190	26.48	4965	4985	4940	6450	3480	4965	4965.08	0.61	-1632	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	695	9.64	0.78	12	0.05	515.00	6399.00	8800	20231108	-43.58	4655	20240805	6.66	8400	-40.89	20240126	4655	6.66	20240805	8800	-43.58	20231108	4655	6.66	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
140	20241007	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-5	5	-0.10	26492750	5338	19.66	4965	4985	4940	6450	3480	4965	4963.05	0.61	-1396	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	694	9.63	0.78	12	0.04	515.00	6399.00	8800	20231108	-43.64	4655	20240805	6.55	8400	-40.95	20240126	4655	6.55	20240805	8800	-43.64	20231108	4655	6.55	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
141	20241007	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	0	3	0.00	23007000	4636	17.07	4965	4985	4940	6450	3480	4965	4962.68	0.61	-1304	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	695	9.64	0.78	12	0.03	515.00	6399.00	8800	20231108	-43.58	4655	20240805	6.66	8400	-40.89	20240126	4655	6.66	20240805	8800	-43.58	20231108	4655	6.66	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
142	20241007	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-5	5	-0.10	18486780	3725	13.72	4965	4985	4940	6450	3480	4965	4962.89	0.61	-677	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	694	9.63	0.78	12	0.03	515.00	6399.00	8800	20231108	-43.64	4655	20240805	6.55	8400	-40.95	20240126	4655	6.55	20240805	8800	-43.64	20231108	4655	6.55	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
143	20241007	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	5	2	0.10	7119565	1438	5.30	4965	4970	4940	6450	3480	4965	4951.01	0.61	-264	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	696	9.65	0.78	12	0.01	515.00	6399.00	8800	20231108	-43.52	4655	20240805	6.77	8400	-40.83	20240126	4655	6.77	20240805	8800	-43.52	20231108	4655	6.77	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
144	20241007	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-25	5	-0.50	2111665	426	1.57	4965	4965	4940	6450	3480	4965	4956.94	0.61	-223	5168	5066	4998	4896	4828	5032	4862	70	1485	500	3470	5	1	14000000	692	9.59	0.77	12	0.00	515.00	6399.00	8800	20231108	-43.86	4655	20240805	6.12	8400	-41.19	20240126	4655	6.12	20240805	8800	-43.86	20231108	4655	6.12	20240805	0.35	N	094850	500	70 억	85778	N	N	N	N
145	20241004	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	-75	5	-1.49	134537060	27154	146.49	5080	5100	4930	6550	3530	5040	4954.59	0.62	-1045	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	695	9.64	0.78	12	0.19	515.00	6399.00	8810	20230921	-43.64	4655	20240805	6.66	8400	-40.89	20240126	4655	6.66	20240805	8800	-43.58	20231108	4655	6.66	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
146	20241004	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-90	5	-1.79	132412550	26725	144.17	5080	5100	4930	6550	3530	5040	4954.63	0.62	-666	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	693	9.61	0.77	12	0.19	515.00	6399.00	8810	20230921	-43.81	4655	20240805	6.34	8400	-41.07	20240126	4655	6.34	20240805	8800	-43.75	20231108	4655	6.34	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
147	20241004	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-70	5	-1.39	121396340	24502	132.18	5080	5100	4930	6550	3530	5040	4954.55	0.62	301	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	696	9.65	0.78	12	0.18	515.00	6399.00	8810	20230921	-43.59	4655	20240805	6.77	8400	-40.83	20240126	4655	6.77	20240805	8800	-43.52	20231108	4655	6.77	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
148	20241004	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-80	5	-1.59	106541255	21508	116.03	5080	5100	4930	6550	3530	5040	4953.56	0.62	1309	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	694	9.63	0.78	12	0.15	515.00	6399.00	8810	20230921	-43.70	4655	20240805	6.55	8400	-40.95	20240126	4655	6.55	20240805	8800	-43.64	20231108	4655	6.55	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
149	20241004	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-40	5	-0.79	102371715	20668	111.50	5080	5100	4930	6550	3530	5040	4953.15	0.62	1540	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	10	1	14000000	700	9.71	0.78	12	0.15	515.00	6399.00	8810	20230921	-43.25	4655	20240805	7.41	8400	-40.48	20240126	4655	7.41	20240805	8800	-43.18	20231108	4655	7.41	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
150	20241004	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-90	5	-1.79	89977355	18179	98.07	5080	5100	4930	6550	3530	5040	4949.52	0.62	2259	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	693	9.61	0.77	12	0.13	515.00	6399.00	8810	20230921	-43.81	4655	20240805	6.34	8400	-41.07	20240126	4655	6.34	20240805	8800	-43.75	20231108	4655	6.34	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
151	20241004	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-70	5	-1.39	74384015	15025	81.05	5080	5100	4930	6550	3530	5040	4950.68	0.62	2028	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	5	1	14000000	696	9.65	0.78	12	0.11	515.00	6399.00	8810	20230921	-43.59	4655	20240805	6.77	8400	-40.83	20240126	4655	6.77	20240805	8800	-43.52	20231108	4655	6.77	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
152	20241004	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-40	5	-0.79	1205310	238	1.28	5080	5100	5000	6550	3530	5040	5064.33	0.62	-38	5136	5087	5041	4992	4946	5065	4970	70	1510	500	3520	10	1	14000000	700	9.71	0.78	12	0.00	515.00	6399.00	8810	20230921	-43.25	4655	20240805	7.41	8400	-40.48	20240126	4655	7.41	20240805	8800	-43.18	20231108	4655	7.41	20240805	0.34	N	094850	500	70 억	86823	N	N	N	N
153	20241002	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-60	5	-1.18	93414230	18537	71.66	5050	5090	4995	6630	3570	5100	5039.34	0.67	-6724	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	706	9.79	0.79	12	0.13	515.00	6399.00	8990	20230920	-43.94	4655	20240805	8.27	8400	-40.00	20240126	4655	8.27	20240805	8800	-42.73	20231108	4655	8.27	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
154	20241002	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-80	5	-1.57	86374670	17130	66.22	5050	5090	5000	6630	3570	5100	5042.30	0.67	-6781	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	0.12	515.00	6399.00	8990	20230920	-44.16	4655	20240805	7.84	8400	-40.24	20240126	4655	7.84	20240805	8800	-42.95	20231108	4655	7.84	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
155	20241002	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-90	5	-1.76	80214770	15907	61.49	5050	5090	5000	6630	3570	5100	5042.73	0.67	-6374	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	701	9.73	0.78	12	0.11	515.00	6399.00	8990	20230920	-44.27	4655	20240805	7.63	8400	-40.36	20240126	4655	7.63	20240805	8800	-43.07	20231108	4655	7.63	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
156	20241002	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-70	5	-1.37	76218050	15110	58.41	5050	5090	5000	6630	3570	5100	5044.21	0.67	-6177	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	704	9.77	0.79	12	0.11	515.00	6399.00	8990	20230920	-44.05	4655	20240805	8.06	8400	-40.12	20240126	4655	8.06	20240805	8800	-42.84	20231108	4655	8.06	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
157	20241002	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-80	5	-1.57	74854450	14839	57.36	5050	5090	5000	6630	3570	5100	5044.44	0.67	-6088	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	0.11	515.00	6399.00	8990	20230920	-44.16	4655	20240805	7.84	8400	-40.24	20240126	4655	7.84	20240805	8800	-42.95	20231108	4655	7.84	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
158	20241002	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-80	5	-1.57	73445570	14558	56.28	5050	5090	5000	6630	3570	5100	5045.03	0.67	-5860	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	0.10	515.00	6399.00	8990	20230920	-44.16	4655	20240805	7.84	8400	-40.24	20240126	4655	7.84	20240805	8800	-42.95	20231108	4655	7.84	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
159	20241002	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	51679510	10233	39.56	5050	5090	5000	6630	3570	5100	5050.28	0.67	-5798	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	707	9.81	0.79	12	0.07	515.00	6399.00	8990	20230920	-43.83	4655	20240805	8.49	8400	-39.88	20240126	4655	8.49	20240805	8800	-42.61	20231108	4655	8.49	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N
160	20241002	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	343530	68	0.26	5050	5090	5050	6630	3570	5100	5051.91	0.67	-17	5173	5136	5103	5066	5033	5120	5050	70	1530	500	3570	10	1	14000000	707	9.81	0.79	12	0.00	515.00	6399.00	8990	20230920	-43.83	4655	20240805	8.49	8400	-39.88	20240126	4655	8.49	20240805	8800	-42.61	20231108	4655	8.49	20240805	0.30	N	094850	500	70 억	93547	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History