KissMeData/339950/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	20	2	1.12	84401505	47080	105.51	1780	1812	1758	2315	1249	1783	1792.72	0.57	-7824	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	810	10.42	1.68	12	0.10	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
3	20241031	151323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	24	2	1.35	83264612	46450	104.10	1780	1812	1758	2315	1249	1783	1792.56	0.57	-7798	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	812	10.45	1.68	12	0.10	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
4	20241031	141319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	12	2	0.67	64882628	36269	81.28	1780	1812	1758	2315	1249	1783	1788.93	0.57	-6632	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	807	10.38	1.67	12	0.08	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
5	20241031	131322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	17	2	0.95	43770260	24569	55.06	1780	1800	1758	2315	1249	1783	1781.52	0.57	-5569	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	809	10.40	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
6	20241031	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-4	5	-0.22	29055820	16367	36.68	1780	1800	1758	2315	1249	1783	1775.27	0.57	-4300	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	800	10.28	1.66	12	0.04	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
7	20241031	111317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-6	5	-0.34	19499235	10996	24.64	1780	1795	1758	2315	1249	1783	1773.30	0.57	-1655	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	799	10.27	1.65	12	0.02	173.00	1074.00	2965	20240226	-40.07	1480	20240805	20.07	2965	-40.07	20240226	1480	20.07	20240805	2965	-40.07	20240226	1480	20.07	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
8	20241031	101319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-8	5	-0.45	9200332	5190	11.63	1780	1795	1758	2315	1249	1783	1772.70	0.57	-1428	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	798	10.26	1.65	12	0.01	173.00	1074.00	2965	20240226	-40.13	1480	20240805	19.93	2965	-40.13	20240226	1480	19.93	20240805	2965	-40.13	20240226	1480	19.93	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
9	20241031	091317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-23	5	-1.29	2538609	1433	3.21	1780	1780	1760	2315	1249	1783	1771.53	0.57	-894	1819	1801	1772	1754	1725	1810	1763	45	532	100	1140	1	1	44946655	791	10.17	1.64	12	0.00	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	1.59	N	339950	100	44 억	256506	N	N	N	N
10	20241030	161313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	17	2	0.96	79085810	44521	114.60	1766	1790	1743	2295	1237	1766	1776.37	0.57	-3416	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	801	10.31	1.66	12	0.10	173.00	1074.00	2965	20240226	-39.87	1480	20240805	20.47	2965	-39.87	20240226	1480	20.47	20240805	2965	-39.87	20240226	1480	20.47	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
11	20241030	151345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	8	2	0.45	77498315	43630	112.30	1766	1790	1743	2295	1237	1766	1776.26	0.57	-3216	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	797	10.25	1.65	12	0.10	173.00	1074.00	2965	20240226	-40.17	1480	20240805	19.86	2965	-40.17	20240226	1480	19.86	20240805	2965	-40.17	20240226	1480	19.86	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
12	20241030	141319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	14	2	0.79	64220574	36171	93.10	1766	1790	1743	2295	1237	1766	1775.47	0.57	-1252	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	800	10.29	1.66	12	0.08	173.00	1074.00	2965	20240226	-39.97	1480	20240805	20.27	2965	-39.97	20240226	1480	20.27	20240805	2965	-39.97	20240226	1480	20.27	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
13	20241030	131327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	24	2	1.36	54903629	30938	79.63	1766	1790	1743	2295	1237	1766	1774.63	0.57	-1252	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	805	10.35	1.67	12	0.07	173.00	1074.00	2965	20240226	-39.63	1480	20240805	20.95	2965	-39.63	20240226	1480	20.95	20240805	2965	-39.63	20240226	1480	20.95	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
14	20241030	121344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	12	2	0.68	39234859	22140	56.99	1766	1785	1743	2295	1237	1766	1772.13	0.57	-2691	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	799	10.28	1.66	12	0.05	173.00	1074.00	2965	20240226	-40.03	1480	20240805	20.14	2965	-40.03	20240226	1480	20.14	20240805	2965	-40.03	20240226	1480	20.14	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
15	20241030	111322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	16	2	0.91	30241010	17086	43.98	1766	1785	1743	2295	1237	1766	1769.93	0.57	-1143	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	801	10.30	1.66	12	0.04	173.00	1074.00	2965	20240226	-39.90	1480	20240805	20.41	2965	-39.90	20240226	1480	20.41	20240805	2965	-39.90	20240226	1480	20.41	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
16	20241030	101312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	12	2	0.68	23379651	13232	34.06	1766	1785	1743	2295	1237	1766	1766.90	0.57	1562	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	799	10.28	1.66	12	0.03	173.00	1074.00	2965	20240226	-40.03	1480	20240805	20.14	2965	-40.03	20240226	1480	20.14	20240805	2965	-40.03	20240226	1480	20.14	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
17	20241030	091321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	4	2	0.23	7302542	4152	10.69	1766	1770	1755	2295	1237	1766	1758.80	0.57	2481	1798	1781	1753	1736	1708	1790	1745	45	529	100	1130	1	1	44946655	796	10.23	1.65	12	0.01	173.00	1074.00	2965	20240226	-40.30	1480	20240805	19.59	2965	-40.30	20240226	1480	19.59	20240805	2965	-40.30	20240226	1480	19.59	20240805	1.56	N	339950	100	44 억	258238	N	N	N	N
18	20241029	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	36	2	2.08	68053372	38849	47.13	1730	1770	1725	2245	1211	1730	1751.74	0.58	-3490	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	794	10.21	1.64	12	0.09	173.00	1074.00	2965	20240226	-40.44	1480	20240805	19.32	2965	-40.44	20240226	1480	19.32	20240805	2965	-40.44	20240226	1480	19.32	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
19	20241029	151250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	29	2	1.68	67505912	38539	46.75	1730	1770	1725	2245	1211	1730	1751.63	0.58	-3282	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	791	10.17	1.64	12	0.09	173.00	1074.00	2965	20240226	-40.67	1480	20240805	18.85	2965	-40.67	20240226	1480	18.85	20240805	2965	-40.67	20240226	1480	18.85	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
20	20241029	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	30	2	1.73	56813919	32466	39.39	1730	1770	1725	2245	1211	1730	1749.95	0.58	-3217	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	791	10.17	1.64	12	0.07	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
21	20241029	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	27	2	1.56	55911039	31953	38.76	1730	1770	1725	2245	1211	1730	1749.79	0.58	-3217	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	790	10.16	1.64	12	0.07	173.00	1074.00	2965	20240226	-40.74	1480	20240805	18.72	2965	-40.74	20240226	1480	18.72	20240805	2965	-40.74	20240226	1480	18.72	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
22	20241029	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	28	2	1.62	37338507	21403	25.97	1730	1763	1725	2245	1211	1730	1744.55	0.58	-4472	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	790	10.16	1.64	12	0.05	173.00	1074.00	2965	20240226	-40.71	1480	20240805	18.78	2965	-40.71	20240226	1480	18.78	20240805	2965	-40.71	20240226	1480	18.78	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
23	20241029	111302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	30	2	1.73	25772207	14798	17.95	1730	1760	1725	2245	1211	1730	1741.60	0.58	-4401	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	791	10.17	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
24	20241029	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	7	2	0.40	12237268	7068	8.57	1730	1740	1725	2245	1211	1730	1731.36	0.58	-2319	1752	1740	1723	1711	1694	1747	1718	45	515	100	1100	1	1	44946655	781	10.04	1.62	12	0.02	173.00	1074.00	2965	20240226	-41.42	1480	20240805	17.36	2965	-41.42	20240226	1480	17.36	20240805	2965	-41.42	20240226	1480	17.36	20240805	1.56	N	339950	100	44 억	261711	N	N	N	N
25	20241028	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	6	2	0.35	141157655	81878	247.25	1706	1735	1706	2240	1207	1724	1724.00	0.55	13420	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	778	10.00	1.61	12	0.18	173.00	1074.00	2965	20240226	-41.65	1480	20240805	16.89	2965	-41.65	20240226	1480	16.89	20240805	2965	-41.65	20240226	1480	16.89	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
26	20241028	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	2	2	0.12	135466381	78588	237.31	1706	1735	1706	2240	1207	1724	1723.75	0.55	13516	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	776	9.98	1.61	12	0.17	173.00	1074.00	2965	20240226	-41.79	1480	20240805	16.62	2965	-41.79	20240226	1480	16.62	20240805	2965	-41.79	20240226	1480	16.62	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
27	20241028	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	0	3	0.00	87187010	50602	152.80	1706	1735	1706	2240	1207	1724	1723.00	0.55	8568	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	775	9.97	1.61	12	0.11	173.00	1074.00	2965	20240226	-41.85	1480	20240805	16.49	2965	-41.85	20240226	1480	16.49	20240805	2965	-41.85	20240226	1480	16.49	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
28	20241028	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	7	2	0.41	36579706	21248	64.16	1706	1735	1706	2240	1207	1724	1721.56	0.55	2135	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	778	10.01	1.61	12	0.05	173.00	1074.00	2965	20240226	-41.62	1480	20240805	16.96	2965	-41.62	20240226	1480	16.96	20240805	2965	-41.62	20240226	1480	16.96	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
29	20241028	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	2	2	0.12	33988397	19748	59.63	1706	1735	1706	2240	1207	1724	1721.11	0.55	1404	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	776	9.98	1.61	12	0.04	173.00	1074.00	2965	20240226	-41.79	1480	20240805	16.62	2965	-41.79	20240226	1480	16.62	20240805	2965	-41.79	20240226	1480	16.62	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
30	20241028	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	0	3	0.00	31674962	18409	55.59	1706	1735	1706	2240	1207	1724	1720.62	0.55	729	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	775	9.97	1.61	12	0.04	173.00	1074.00	2965	20240226	-41.85	1480	20240805	16.49	2965	-41.85	20240226	1480	16.49	20240805	2965	-41.85	20240226	1480	16.49	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
31	20241028	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	5	2	0.29	29954133	17411	52.58	1706	1735	1706	2240	1207	1724	1720.41	0.55	744	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	777	9.99	1.61	12	0.04	173.00	1074.00	2965	20240226	-41.69	1480	20240805	16.82	2965	-41.69	20240226	1480	16.82	20240805	2965	-41.69	20240226	1480	16.82	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
32	20241028	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	0	3	0.00	26321495	15310	46.23	1706	1724	1706	2240	1207	1724	1719.24	0.55	202	1756	1740	1729	1713	1702	1734	1707	45	516	100	1100	1	1	44946655	775	9.97	1.61	12	0.03	173.00	1074.00	2965	20240226	-41.85	1480	20240805	16.49	2965	-41.85	20240226	1480	16.49	20240805	2965	-41.85	20240226	1480	16.49	20240805	1.57	N	339950	100	44 억	248291	N	N	N	N
33	20241025	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-12	5	-0.69	57096994	33116	69.08	1744	1745	1718	2255	1216	1736	1724.15	0.58	-11143	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	775	9.97	1.61	12	0.07	173.00	1074.00	2965	20240226	-41.85	1480	20240805	16.49	2965	-41.85	20240226	1480	16.49	20240805	2965	-41.85	20240226	1480	16.49	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
34	20241025	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-12	5	-0.69	50797824	29463	61.46	1744	1745	1718	2255	1216	1736	1724.12	0.58	-11596	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	775	9.97	1.61	12	0.07	173.00	1074.00	2965	20240226	-41.85	1480	20240805	16.49	2965	-41.85	20240226	1480	16.49	20240805	2965	-41.85	20240226	1480	16.49	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
35	20241025	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-10	5	-0.58	44525870	25826	53.87	1744	1745	1718	2255	1216	1736	1724.07	0.58	-11304	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	776	9.98	1.61	12	0.06	173.00	1074.00	2965	20240226	-41.79	1480	20240805	16.62	2965	-41.79	20240226	1480	16.62	20240805	2965	-41.79	20240226	1480	16.62	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
36	20241025	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-17	5	-0.98	36756058	21316	44.47	1744	1745	1718	2255	1216	1736	1724.34	0.58	-11667	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	773	9.94	1.60	12	0.05	173.00	1074.00	2965	20240226	-42.02	1480	20240805	16.15	2965	-42.02	20240226	1480	16.15	20240805	2965	-42.02	20240226	1480	16.15	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
37	20241025	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-16	5	-0.92	28429950	16475	34.37	1744	1745	1720	2255	1216	1736	1725.64	0.58	-11066	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	773	9.94	1.60	12	0.04	173.00	1074.00	2965	20240226	-41.99	1480	20240805	16.22	2965	-41.99	20240226	1480	16.22	20240805	2965	-41.99	20240226	1480	16.22	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
38	20241025	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-15	5	-0.86	16404894	9487	19.79	1744	1745	1721	2255	1216	1736	1729.20	0.58	-6265	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	774	9.95	1.60	12	0.02	173.00	1074.00	2965	20240226	-41.96	1480	20240805	16.28	2965	-41.96	20240226	1480	16.28	20240805	2965	-41.96	20240226	1480	16.28	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
39	20241025	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-7	5	-0.40	5904403	3400	7.09	1744	1745	1729	2255	1216	1736	1736.59	0.58	-2136	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	777	9.99	1.61	12	0.01	173.00	1074.00	2965	20240226	-41.69	1480	20240805	16.82	2965	-41.69	20240226	1480	16.82	20240805	2965	-41.69	20240226	1480	16.82	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
40	20241025	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	8	2	0.46	510995	293	0.61	1744	1745	1744	2255	1216	1736	1744.01	0.58	-74	1773	1754	1742	1723	1711	1748	1717	45	519	100	1110	1	1	44946655	784	10.08	1.62	12	0.00	173.00	1074.00	2965	20240226	-41.18	1480	20240805	17.84	2965	-41.18	20240226	1480	17.84	20240805	2965	-41.18	20240226	1480	17.84	20240805	1.57	N	339950	100	44 억	259434	N	N	N	N
41	20241024	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-25	5	-1.42	83139100	47802	194.46	1745	1761	1730	2285	1233	1761	1739.24	0.60	-12013	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	780	10.03	1.62	12	0.11	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
42	20241024	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-13	5	-0.74	74964749	43092	175.30	1745	1761	1730	2285	1233	1761	1739.64	0.60	-12093	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	786	10.10	1.63	12	0.10	173.00	1074.00	2965	20240226	-41.05	1480	20240805	18.11	2965	-41.05	20240226	1480	18.11	20240805	2965	-41.05	20240226	1480	18.11	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
43	20241024	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	-19	5	-1.08	74499289	42824	174.21	1745	1761	1730	2285	1233	1761	1739.66	0.60	-12079	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	783	10.07	1.62	12	0.10	173.00	1074.00	2965	20240226	-41.25	1480	20240805	17.70	2965	-41.25	20240226	1480	17.70	20240805	2965	-41.25	20240226	1480	17.70	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
44	20241024	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-25	5	-1.42	51583437	29659	120.65	1745	1761	1732	2285	1233	1761	1739.22	0.60	-12396	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	780	10.03	1.62	12	0.07	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
45	20241024	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-25	5	-1.42	42999197	24726	100.59	1745	1761	1732	2285	1233	1761	1739.03	0.60	-9916	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	780	10.03	1.62	12	0.06	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
46	20241024	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-23	5	-1.31	38630453	22208	90.34	1745	1761	1737	2285	1233	1761	1739.48	0.60	-9349	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	781	10.05	1.62	12	0.05	173.00	1074.00	2965	20240226	-41.38	1480	20240805	17.43	2965	-41.38	20240226	1480	17.43	20240805	2965	-41.38	20240226	1480	17.43	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
47	20241024	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-16	5	-0.91	13810604	7933	32.27	1745	1761	1737	2285	1233	1761	1740.91	0.60	-1708	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	784	10.09	1.62	12	0.02	173.00	1074.00	2965	20240226	-41.15	1480	20240805	17.91	2965	-41.15	20240226	1480	17.91	20240805	2965	-41.15	20240226	1480	17.91	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
48	20241024	091245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-14	5	-0.80	659748	376	1.53	1745	1761	1745	2285	1233	1761	1754.65	0.60	-328	1833	1797	1774	1738	1715	1815	1756	45	524	100	1120	1	1	44946655	785	10.10	1.63	12	0.00	173.00	1074.00	2965	20240226	-41.08	1480	20240805	18.04	2965	-41.08	20240226	1480	18.04	20240805	2965	-41.08	20240226	1480	18.04	20240805	1.57	N	339950	100	44 억	271398	N	N	N	N
49	20241023	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-9	5	-0.51	43218384	24582	56.42	1758	1810	1751	2300	1239	1770	1758.13	0.61	-2313	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	792	10.18	1.64	12	0.05	173.00	1074.00	2965	20240226	-40.61	1480	20240805	18.99	2965	-40.61	20240226	1480	18.99	20240805	2965	-40.61	20240226	1480	18.99	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
50	20241023	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-15	5	-0.85	36728549	20882	47.93	1758	1810	1751	2300	1239	1770	1758.86	0.61	-1939	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	789	10.14	1.63	12	0.05	173.00	1074.00	2965	20240226	-40.81	1480	20240805	18.58	2965	-40.81	20240226	1480	18.58	20240805	2965	-40.81	20240226	1480	18.58	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
51	20241023	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-14	5	-0.79	29823801	16948	38.90	1758	1810	1751	2300	1239	1770	1759.72	0.61	-2043	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	789	10.15	1.64	12	0.04	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
52	20241023	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-9	5	-0.51	28008638	15915	36.53	1758	1810	1751	2300	1239	1770	1759.89	0.61	-2055	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	792	10.18	1.64	12	0.04	173.00	1074.00	2965	20240226	-40.61	1480	20240805	18.99	2965	-40.61	20240226	1480	18.99	20240805	2965	-40.61	20240226	1480	18.99	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
53	20241023	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-17	5	-0.96	26678142	15157	34.79	1758	1810	1751	2300	1239	1770	1760.12	0.61	-1995	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	788	10.13	1.63	12	0.03	173.00	1074.00	2965	20240226	-40.88	1480	20240805	18.45	2965	-40.88	20240226	1480	18.45	20240805	2965	-40.88	20240226	1480	18.45	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
54	20241023	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-7	5	-0.40	24002019	13638	31.30	1758	1810	1751	2300	1239	1770	1759.94	0.61	-1091	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	792	10.19	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.54	1480	20240805	19.12	2965	-40.54	20240226	1480	19.12	20240805	2965	-40.54	20240226	1480	19.12	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
55	20241023	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-14	5	-0.79	15951532	9047	20.77	1758	1810	1756	2300	1239	1770	1763.18	0.61	-1028	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	789	10.15	1.64	12	0.02	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
56	20241023	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	9	2	0.51	4485995	2536	5.82	1758	1810	1758	2300	1239	1770	1768.93	0.61	-594	1826	1798	1784	1756	1742	1791	1749	45	530	100	1130	1	1	44946655	800	10.28	1.66	12	0.01	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.59	N	339950	100	44 억	273710	N	N	N	N
57	20241022	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-53	5	-2.91	77241377	43357	67.80	1806	1812	1770	2365	1277	1823	1781.52	0.66	-21108	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	796	10.23	1.65	12	0.10	173.00	1074.00	2965	20240226	-40.30	1480	20240805	19.59	2965	-40.30	20240226	1480	19.59	20240805	2965	-40.30	20240226	1480	19.59	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
58	20241022	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-53	5	-2.91	75735098	42506	66.47	1806	1812	1770	2365	1277	1823	1781.75	0.66	-20316	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	796	10.23	1.65	12	0.09	173.00	1074.00	2965	20240226	-40.30	1480	20240805	19.59	2965	-40.30	20240226	1480	19.59	20240805	2965	-40.30	20240226	1480	19.59	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
59	20241022	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-48	5	-2.63	65018733	36462	57.02	1806	1812	1771	2365	1277	1823	1783.19	0.66	-17693	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	798	10.26	1.65	12	0.08	173.00	1074.00	2965	20240226	-40.13	1480	20240805	19.93	2965	-40.13	20240226	1480	19.93	20240805	2965	-40.13	20240226	1480	19.93	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
60	20241022	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-49	5	-2.69	61590509	34534	54.00	1806	1812	1771	2365	1277	1823	1783.47	0.66	-16669	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	797	10.25	1.65	12	0.08	173.00	1074.00	2965	20240226	-40.17	1480	20240805	19.86	2965	-40.17	20240226	1480	19.86	20240805	2965	-40.17	20240226	1480	19.86	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
61	20241022	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-45	5	-2.47	52602216	29470	46.08	1806	1812	1775	2365	1277	1823	1784.94	0.66	-15938	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	799	10.28	1.66	12	0.07	173.00	1074.00	2965	20240226	-40.03	1480	20240805	20.14	2965	-40.03	20240226	1480	20.14	20240805	2965	-40.03	20240226	1480	20.14	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
62	20241022	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-38	5	-2.08	31192707	17433	27.26	1806	1812	1777	2365	1277	1823	1789.28	0.66	-8116	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	802	10.32	1.66	12	0.04	173.00	1074.00	2965	20240226	-39.80	1480	20240805	20.61	2965	-39.80	20240226	1480	20.61	20240805	2965	-39.80	20240226	1480	20.61	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
63	20241022	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-44	5	-2.41	27176748	15176	23.73	1806	1812	1778	2365	1277	1823	1790.76	0.66	-8087	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	800	10.28	1.66	12	0.03	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
64	20241022	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-13	5	-0.71	3540503	1957	3.06	1806	1812	1806	2365	1277	1823	1809.12	0.66	-713	1866	1844	1822	1800	1778	1855	1811	45	542	100	1160	1	1	44946655	814	10.46	1.69	12	0.00	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	1.59	N	339950	100	44 억	297123	N	N	N	N
65	20241021	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	7	2	0.39	115076418	62808	161.49	1800	1844	1800	2360	1272	1816	1832.19	0.64	5903	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	819	10.54	1.70	12	0.14	173.00	1074.00	2965	20240226	-38.52	1480	20240805	23.18	2965	-38.52	20240226	1480	23.18	20240805	2965	-38.52	20240226	1480	23.18	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
66	20241021	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	18	2	0.99	106397199	58059	149.28	1800	1844	1800	2360	1272	1816	1832.57	0.64	5903	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	824	10.60	1.71	12	0.13	173.00	1074.00	2965	20240226	-38.15	1480	20240805	23.92	2965	-38.15	20240226	1480	23.92	20240805	2965	-38.15	20240226	1480	23.92	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
67	20241021	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	18	2	0.99	103206424	56321	144.81	1800	1844	1800	2360	1272	1816	1832.47	0.64	5320	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	824	10.60	1.71	12	0.13	173.00	1074.00	2965	20240226	-38.15	1480	20240805	23.92	2965	-38.15	20240226	1480	23.92	20240805	2965	-38.15	20240226	1480	23.92	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
68	20241021	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	28	2	1.54	93268788	50921	130.93	1800	1844	1800	2360	1272	1816	1831.64	0.64	5256	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	829	10.66	1.72	12	0.11	173.00	1074.00	2965	20240226	-37.81	1480	20240805	24.59	2965	-37.81	20240226	1480	24.59	20240805	2965	-37.81	20240226	1480	24.59	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
69	20241021	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	18	2	0.99	41530170	22770	58.55	1800	1837	1800	2360	1272	1816	1823.90	0.64	4583	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	824	10.60	1.71	12	0.05	173.00	1074.00	2965	20240226	-38.15	1480	20240805	23.92	2965	-38.15	20240226	1480	23.92	20240805	2965	-38.15	20240226	1480	23.92	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
70	20241021	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	8	2	0.44	27836109	15265	39.25	1800	1837	1800	2360	1272	1816	1823.52	0.64	2411	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	820	10.54	1.70	12	0.03	173.00	1074.00	2965	20240226	-38.48	1480	20240805	23.24	2965	-38.48	20240226	1480	23.24	20240805	2965	-38.48	20240226	1480	23.24	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
71	20241021	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	12	2	0.66	13233380	7284	18.73	1800	1835	1800	2360	1272	1816	1816.77	0.64	58	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	822	10.57	1.70	12	0.02	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
72	20241021	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	3	2	0.17	2311470	1283	3.30	1800	1819	1800	2360	1272	1816	1801.61	0.64	-173	1839	1827	1814	1802	1789	1821	1796	45	544	100	1160	1	1	44946655	818	10.51	1.69	12	0.00	173.00	1074.00	2965	20240226	-38.65	1480	20240805	22.91	2965	-38.65	20240226	1480	22.91	20240805	2965	-38.65	20240226	1480	22.91	20240805	1.62	N	339950	100	44 억	288539	N	N	N	N
73	20241018	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	-1	5	-0.06	70590691	38873	68.55	1817	1826	1801	2360	1272	1817	1815.93	0.67	-11834	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	816	10.50	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
74	20241018	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	2	2	0.11	68826189	37902	66.84	1817	1826	1801	2360	1272	1817	1815.90	0.67	-11492	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	818	10.51	1.69	12	0.08	173.00	1074.00	2965	20240226	-38.65	1480	20240805	22.91	2965	-38.65	20240226	1480	22.91	20240805	2965	-38.65	20240226	1480	22.91	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
75	20241018	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	1	2	0.06	55164265	30392	53.59	1817	1825	1801	2360	1272	1817	1815.09	0.67	-8778	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.07	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
76	20241018	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	1	2	0.06	45209809	24922	43.95	1817	1825	1801	2360	1272	1817	1814.05	0.67	-7778	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
77	20241018	121228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	3	2	0.17	35703367	19697	34.73	1817	1825	1801	2360	1272	1817	1812.63	0.67	-6880	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	818	10.52	1.69	12	0.04	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
78	20241018	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	3	2	0.17	28563087	15769	27.81	1817	1825	1801	2360	1272	1817	1811.34	0.67	-4718	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	818	10.52	1.69	12	0.04	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
79	20241018	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	1	2	0.06	18950249	10484	18.49	1817	1818	1801	2360	1272	1817	1807.54	0.67	-966	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.02	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
80	20241018	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-13	5	-0.72	5512896	3058	5.39	1817	1817	1801	2360	1272	1817	1802.78	0.67	-40	1846	1831	1813	1798	1780	1839	1806	45	543	100	1160	1	1	44946655	811	10.43	1.68	12	0.01	173.00	1074.00	2965	20240226	-39.16	1480	20240805	21.89	2965	-39.16	20240226	1480	21.89	20240805	2965	-39.16	20240226	1480	21.89	20240805	1.64	N	339950	100	44 억	300373	N	N	N	N
81	20241017	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	22	2	1.23	102876561	56707	123.79	1804	1828	1795	2330	1257	1795	1814.18	0.70	-12841	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	817	10.50	1.69	12	0.13	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
82	20241017	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	22	2	1.23	100793355	55561	121.29	1804	1828	1795	2330	1257	1795	1814.10	0.70	-12280	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	817	10.50	1.69	12	0.12	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
83	20241017	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	25	2	1.39	82610079	45547	99.43	1804	1828	1795	2330	1257	1795	1813.73	0.70	-9766	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	818	10.52	1.69	12	0.10	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
84	20241017	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	25	2	1.39	74258283	40957	89.41	1804	1828	1795	2330	1257	1795	1813.08	0.70	-7361	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	818	10.52	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
85	20241017	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	21	2	1.17	61768283	34088	74.41	1804	1828	1795	2330	1257	1795	1812.02	0.70	-3840	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	816	10.50	1.69	12	0.08	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
86	20241017	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	21	2	1.17	51863981	28643	62.53	1804	1828	1795	2330	1257	1795	1810.70	0.70	-1951	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	816	10.50	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
87	20241017	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	25	2	1.39	43602067	24100	52.61	1804	1828	1795	2330	1257	1795	1809.21	0.70	420	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	818	10.52	1.69	12	0.05	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
88	20241017	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	0	3	0.00	17990023	10016	21.86	1804	1805	1795	2330	1257	1795	1796.13	0.70	2404	1817	1805	1794	1782	1771	1800	1777	45	535	100	1140	1	1	44946655	807	10.38	1.67	12	0.02	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.62	N	339950	100	44 억	313213	N	N	N	N
89	20241016	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-5	5	-0.28	82338475	45809	40.66	1799	1806	1783	2340	1260	1800	1797.43	0.72	-11149	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	807	10.38	1.67	12	0.10	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
90	20241016	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-5	5	-0.28	78932466	43914	38.98	1799	1806	1783	2340	1260	1800	1797.43	0.72	-10583	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	807	10.38	1.67	12	0.10	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
91	20241016	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	60625508	33732	29.94	1799	1806	1783	2340	1260	1800	1797.27	0.72	-9250	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.08	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
92	20241016	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	51529545	28677	25.45	1799	1806	1783	2340	1260	1800	1796.89	0.72	-8497	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.06	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
93	20241016	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	43430431	24176	21.46	1799	1806	1783	2340	1260	1800	1796.43	0.72	-7402	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
94	20241016	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	31447840	17515	15.55	1799	1806	1783	2340	1260	1800	1795.48	0.72	-2733	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.04	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
95	20241016	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	20571497	11472	10.18	1799	1806	1783	2340	1260	1800	1793.19	0.72	-1007	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.03	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
96	20241016	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-13	5	-0.72	3400556	1899	1.69	1799	1806	1787	2340	1260	1800	1790.71	0.72	-1675	1840	1819	1797	1776	1754	1830	1787	45	540	100	1150	1	1	44946655	803	10.33	1.66	12	0.00	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.59	N	339950	100	44 억	324362	N	N	N	N
97	20241015	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-9	5	-0.50	201627816	112614	175.59	1790	1818	1775	2350	1267	1809	1790.43	0.69	15233	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	809	10.40	1.68	12	0.25	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
98	20241015	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-6	5	-0.33	189594024	105934	165.17	1790	1818	1775	2350	1267	1809	1789.74	0.69	16009	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	810	10.42	1.68	12	0.24	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
99	20241015	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-12	5	-0.66	171000072	95583	149.03	1790	1818	1775	2350	1267	1809	1789.02	0.69	12997	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	808	10.39	1.67	12	0.21	173.00	1074.00	2965	20240226	-39.39	1480	20240805	21.42	2965	-39.39	20240226	1480	21.42	20240805	2965	-39.39	20240226	1480	21.42	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
100	20241015	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-10	5	-0.55	160477217	89732	139.91	1790	1818	1775	2350	1267	1809	1788.41	0.69	13204	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	809	10.40	1.68	12	0.20	173.00	1074.00	2965	20240226	-39.33	1480	20240805	21.55	2965	-39.33	20240226	1480	21.55	20240805	2965	-39.33	20240226	1480	21.55	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
101	20241015	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-16	5	-0.88	152109145	85082	132.66	1790	1818	1775	2350	1267	1809	1787.79	0.69	15023	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	806	10.36	1.67	12	0.19	173.00	1074.00	2965	20240226	-39.53	1480	20240805	21.15	2965	-39.53	20240226	1480	21.15	20240805	2965	-39.53	20240226	1480	21.15	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
102	20241015	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-22	5	-1.22	137007188	76650	119.51	1790	1818	1775	2350	1267	1809	1787.44	0.69	14040	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	803	10.33	1.66	12	0.17	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
103	20241015	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-14	5	-0.77	106069131	59305	92.47	1790	1818	1779	2350	1267	1809	1788.54	0.69	12035	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	807	10.38	1.67	12	0.13	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
104	20241015	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	-1	5	-0.06	13921027	7758	12.10	1790	1809	1790	2350	1267	1809	1794.41	0.69	2020	1837	1823	1806	1792	1775	1814	1783	45	541	100	1150	1	1	44946655	813	10.45	1.68	12	0.02	173.00	1074.00	2965	20240226	-39.02	1480	20240805	22.16	2965	-39.02	20240226	1480	22.16	20240805	2965	-39.02	20240226	1480	22.16	20240805	1.60	N	339950	100	44 억	309953	N	N	N	N
105	20241014	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	6	2	0.33	115373941	64036	110.50	1810	1820	1789	2340	1263	1803	1801.70	0.66	14226	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	813	10.46	1.68	12	0.14	173.00	1074.00	2965	20240226	-38.99	1480	20240805	22.23	2965	-38.99	20240226	1480	22.23	20240805	2965	-38.99	20240226	1480	22.23	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
106	20241014	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	11	2	0.61	112799789	62614	108.04	1810	1820	1789	2340	1263	1803	1801.51	0.66	14430	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	815	10.49	1.69	12	0.14	173.00	1074.00	2965	20240226	-38.82	1480	20240805	22.57	2965	-38.82	20240226	1480	22.57	20240805	2965	-38.82	20240226	1480	22.57	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
107	20241014	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	4	2	0.22	100834962	56008	96.65	1810	1820	1789	2340	1263	1803	1800.37	0.66	16984	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	812	10.45	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
108	20241014	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	17	2	0.94	88854697	49374	85.20	1810	1820	1789	2340	1263	1803	1799.63	0.66	17267	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	818	10.52	1.69	12	0.11	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
109	20241014	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	15	2	0.83	77276316	42997	74.19	1810	1818	1789	2340	1263	1803	1797.25	0.66	17685	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	817	10.51	1.69	12	0.10	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
110	20241014	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	-2	5	-0.11	70411702	39210	67.66	1810	1811	1789	2340	1263	1803	1795.76	0.66	17310	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	809	10.41	1.68	12	0.09	173.00	1074.00	2965	20240226	-39.26	1480	20240805	21.69	2965	-39.26	20240226	1480	21.69	20240805	2965	-39.26	20240226	1480	21.69	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
111	20241014	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	0	3	0.00	60928361	33961	58.60	1810	1810	1789	2340	1263	1803	1794.07	0.66	17955	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	810	10.42	1.68	12	0.08	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
112	20241014	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-10	5	-0.55	1423743	791	1.36	1810	1810	1791	2340	1263	1803	1799.93	0.66	-474	1841	1821	1805	1785	1769	1832	1796	45	537	100	1150	1	1	44946655	806	10.36	1.67	12	0.00	173.00	1074.00	2965	20240226	-39.53	1480	20240805	21.15	2965	-39.53	20240226	1480	21.15	20240805	2965	-39.53	20240226	1480	21.15	20240805	1.59	N	339950	100	44 억	296703	N	N	N	N
113	20241011	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-15	5	-0.83	104114088	57824	219.84	1801	1825	1789	2360	1273	1818	1800.53	0.66	-1869	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	810	10.42	1.68	12	0.13	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
114	20241011	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-24	5	-1.32	86469740	47984	182.43	1801	1825	1794	2360	1273	1818	1802.05	0.66	-1311	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	806	10.37	1.67	12	0.11	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
115	20241011	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-23	5	-1.27	71291829	39534	150.30	1801	1825	1795	2360	1273	1818	1803.30	0.66	163	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	807	10.38	1.67	12	0.09	173.00	1074.00	2965	20240226	-39.46	1480	20240805	21.28	2965	-39.46	20240226	1480	21.28	20240805	2965	-39.46	20240226	1480	21.28	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
116	20241011	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	-12	5	-0.66	28548690	15798	60.06	1801	1825	1799	2360	1273	1818	1807.11	0.66	1139	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	812	10.44	1.68	12	0.04	173.00	1074.00	2965	20240226	-39.09	1480	20240805	22.03	2965	-39.09	20240226	1480	22.03	20240805	2965	-39.09	20240226	1480	22.03	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
117	20241011	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-15	5	-0.83	21173015	11709	44.52	1801	1825	1799	2360	1273	1818	1808.27	0.66	1277	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	810	10.42	1.68	12	0.03	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
118	20241011	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-9	5	-0.50	20127273	11129	42.31	1801	1825	1799	2360	1273	1818	1808.54	0.66	1277	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	813	10.46	1.68	12	0.02	173.00	1074.00	2965	20240226	-38.99	1480	20240805	22.23	2965	-38.99	20240226	1480	22.23	20240805	2965	-38.99	20240226	1480	22.23	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
119	20241011	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-3	5	-0.17	14976144	8275	31.46	1801	1825	1799	2360	1273	1818	1809.81	0.66	761	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	816	10.49	1.69	12	0.02	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
120	20241011	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	6	2	0.33	3542434	1943	7.39	1801	1825	1801	2360	1273	1818	1823.18	0.66	-46	1835	1826	1818	1809	1801	1822	1805	45	542	100	1160	1	1	44946655	820	10.54	1.70	12	0.00	173.00	1074.00	2965	20240226	-38.48	1480	20240805	23.24	2965	-38.48	20240226	1480	23.24	20240805	2965	-38.48	20240226	1480	23.24	20240805	1.63	N	339950	100	44 억	298572	N	N	N	N
121	20241010	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-4	5	-0.22	47864192	26303	27.46	1822	1827	1810	2365	1276	1822	1819.73	0.69	-12332	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
122	20241010	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-8	5	-0.44	44716842	24572	25.66	1822	1827	1810	2365	1276	1822	1819.83	0.69	-11445	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	815	10.49	1.69	12	0.05	173.00	1074.00	2965	20240226	-38.82	1480	20240805	22.57	2965	-38.82	20240226	1480	22.57	20240805	2965	-38.82	20240226	1480	22.57	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
123	20241010	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-9	5	-0.49	38654382	21228	22.17	1822	1827	1813	2365	1276	1822	1820.91	0.69	-9359	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	815	10.48	1.69	12	0.05	173.00	1074.00	2965	20240226	-38.85	1480	20240805	22.50	2965	-38.85	20240226	1480	22.50	20240805	2965	-38.85	20240226	1480	22.50	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
124	20241010	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	1	2	0.05	24926338	13693	14.30	1822	1827	1815	2365	1276	1822	1820.37	0.69	-6720	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	819	10.54	1.70	12	0.03	173.00	1074.00	2965	20240226	-38.52	1480	20240805	23.18	2965	-38.52	20240226	1480	23.18	20240805	2965	-38.52	20240226	1480	23.18	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
125	20241010	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	-6	5	-0.33	18749653	10301	10.76	1822	1825	1815	2365	1276	1822	1820.18	0.69	-5184	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	816	10.50	1.69	12	0.02	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
126	20241010	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	0	3	0.00	15098093	8295	8.66	1822	1825	1815	2365	1276	1822	1820.14	0.69	-4435	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	819	10.53	1.70	12	0.02	173.00	1074.00	2965	20240226	-38.55	1480	20240805	23.11	2965	-38.55	20240226	1480	23.11	20240805	2965	-38.55	20240226	1480	23.11	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
127	20241010	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-4	5	-0.22	2780906	1529	1.60	1822	1825	1815	2365	1276	1822	1818.77	0.69	-752	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.00	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
128	20241010	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	0	3	0.00	272806	150	0.16	1822	1822	1815	2365	1276	1822	1818.71	0.69	9	1832	1826	1818	1812	1804	1830	1816	45	543	100	1160	1	1	44946655	819	10.53	1.70	12	0.00	173.00	1074.00	2965	20240226	-38.55	1480	20240805	23.11	2965	-38.55	20240226	1480	23.11	20240805	2965	-38.55	20240226	1480	23.11	20240805	1.63	N	339950	100	44 억	310904	N	N	N	N
129	20241008	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	8	2	0.44	173341224	95320	153.48	1815	1824	1810	2355	1270	1814	1818.49	0.74	-20815	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	819	10.53	1.70	12	0.21	173.00	1074.00	2965	20240226	-38.55	1480	20240805	23.11	2965	-38.55	20240226	1480	23.11	20240805	2965	-38.55	20240226	1480	23.11	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
130	20241008	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	6	2	0.33	160379032	88207	142.03	1815	1824	1810	2355	1270	1814	1818.21	0.74	-19779	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	818	10.52	1.69	12	0.20	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
131	20241008	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	8	2	0.44	118009919	64912	104.52	1815	1824	1810	2355	1270	1814	1818.00	0.74	-9132	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	819	10.53	1.70	12	0.14	173.00	1074.00	2965	20240226	-38.55	1480	20240805	23.11	2965	-38.55	20240226	1480	23.11	20240805	2965	-38.55	20240226	1480	23.11	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
132	20241008	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	6	2	0.33	109007791	59966	96.56	1815	1824	1810	2355	1270	1814	1817.83	0.74	-7436	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	818	10.52	1.69	12	0.13	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
133	20241008	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	6	2	0.33	87486551	48133	77.50	1815	1824	1810	2355	1270	1814	1817.60	0.74	-7525	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	818	10.52	1.69	12	0.11	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
134	20241008	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	7	2	0.39	66640122	36674	59.05	1815	1824	1810	2355	1270	1814	1817.09	0.74	-6369	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	818	10.53	1.70	12	0.08	173.00	1074.00	2965	20240226	-38.58	1480	20240805	23.04	2965	-38.58	20240226	1480	23.04	20240805	2965	-38.58	20240226	1480	23.04	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
135	20241008	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	7	2	0.39	40685192	22403	36.07	1815	1824	1810	2355	1270	1814	1816.06	0.74	-1408	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	818	10.53	1.70	12	0.05	173.00	1074.00	2965	20240226	-38.58	1480	20240805	23.04	2965	-38.58	20240226	1480	23.04	20240805	2965	-38.58	20240226	1480	23.04	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
136	20241008	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	4	2	0.22	8819482	4856	7.82	1815	1824	1810	2355	1270	1814	1816.20	0.74	-752	1836	1824	1802	1790	1768	1831	1797	45	541	100	1160	1	1	44946655	817	10.51	1.69	12	0.01	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.65	N	339950	100	44 억	331719	N	N	N	N
137	20241007	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	28	2	1.57	112064621	62095	93.71	1780	1814	1780	2320	1251	1786	1804.73	0.74	823	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	815	10.49	1.69	12	0.14	173.00	1074.00	2965	20240226	-38.82	1480	20240805	22.57	2965	-38.82	20240226	1480	22.57	20240805	2965	-38.82	20240226	1480	22.57	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
138	20241007	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	21	2	1.18	96511322	53508	80.75	1780	1814	1780	2320	1251	1786	1803.68	0.74	1683	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	812	10.45	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
139	20241007	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	20	2	1.12	92291482	51171	77.22	1780	1814	1780	2320	1251	1786	1803.59	0.74	1758	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	812	10.44	1.68	12	0.11	173.00	1074.00	2965	20240226	-39.09	1480	20240805	22.03	2965	-39.09	20240226	1480	22.03	20240805	2965	-39.09	20240226	1480	22.03	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
140	20241007	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	23	2	1.29	81307445	45093	68.05	1780	1814	1780	2320	1251	1786	1803.11	0.74	2340	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	813	10.46	1.68	12	0.10	173.00	1074.00	2965	20240226	-38.99	1480	20240805	22.23	2965	-38.99	20240226	1480	22.23	20240805	2965	-38.99	20240226	1480	22.23	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
141	20241007	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	19	2	1.06	44768218	24856	37.51	1780	1809	1780	2320	1251	1786	1801.10	0.74	-2647	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	811	10.43	1.68	12	0.06	173.00	1074.00	2965	20240226	-39.12	1480	20240805	21.96	2965	-39.12	20240226	1480	21.96	20240805	2965	-39.12	20240226	1480	21.96	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
142	20241007	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	16	2	0.90	26033812	14470	21.84	1780	1807	1780	2320	1251	1786	1799.16	0.74	-2771	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	810	10.42	1.68	12	0.03	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
143	20241007	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	14	2	0.78	16614041	9236	13.94	1780	1807	1780	2320	1251	1786	1798.84	0.74	-388	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	809	10.40	1.68	12	0.02	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
144	20241007	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	12	2	0.67	4090102	2282	3.44	1780	1800	1780	2320	1251	1786	1792.33	0.74	75	1815	1800	1786	1771	1757	1808	1779	45	534	100	1140	1	1	44946655	808	10.39	1.67	12	0.01	173.00	1074.00	2965	20240226	-39.36	1480	20240805	21.49	2965	-39.36	20240226	1480	21.49	20240805	2965	-39.36	20240226	1480	21.49	20240805	1.66	N	339950	100	44 억	330896	N	N	N	N
145	20241004	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-7	5	-0.39	117917478	66067	86.30	1780	1801	1772	2330	1256	1793	1784.80	0.73	3172	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	803	10.32	1.66	12	0.15	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
146	20241004	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-4	5	-0.22	108651613	60880	79.52	1780	1801	1772	2330	1256	1793	1784.68	0.73	3959	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	804	10.34	1.67	12	0.14	173.00	1074.00	2965	20240226	-39.66	1480	20240805	20.88	2965	-39.66	20240226	1480	20.88	20240805	2965	-39.66	20240226	1480	20.88	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
147	20241004	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-12	5	-0.67	54758963	30733	40.14	1780	1800	1772	2330	1256	1793	1781.76	0.73	8289	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	800	10.29	1.66	12	0.07	173.00	1074.00	2965	20240226	-39.93	1480	20240805	20.34	2965	-39.93	20240226	1480	20.34	20240805	2965	-39.93	20240226	1480	20.34	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
148	20241004	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	1	2	0.06	48480901	27213	35.55	1780	1800	1772	2330	1256	1793	1781.53	0.73	9647	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	806	10.37	1.67	12	0.06	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
149	20241004	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-1	5	-0.06	37340266	20985	27.41	1780	1800	1772	2330	1256	1793	1779.38	0.73	10468	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	805	10.36	1.67	12	0.05	173.00	1074.00	2965	20240226	-39.56	1480	20240805	21.08	2965	-39.56	20240226	1480	21.08	20240805	2965	-39.56	20240226	1480	21.08	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
150	20241004	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-4	5	-0.22	36615571	20580	26.88	1780	1800	1772	2330	1256	1793	1779.18	0.73	10540	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	804	10.34	1.67	12	0.05	173.00	1074.00	2965	20240226	-39.66	1480	20240805	20.88	2965	-39.66	20240226	1480	20.88	20240805	2965	-39.66	20240226	1480	20.88	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
151	20241004	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	-2	5	-0.11	32216433	18126	23.68	1780	1795	1772	2330	1256	1793	1777.36	0.73	12512	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	805	10.35	1.67	12	0.04	173.00	1074.00	2965	20240226	-39.60	1480	20240805	21.01	2965	-39.60	20240226	1480	21.01	20240805	2965	-39.60	20240226	1480	21.01	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
152	20241004	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-14	5	-0.78	7504575	4224	5.52	1780	1780	1775	2330	1256	1793	1776.65	0.73	3117	1830	1811	1777	1758	1724	1821	1768	45	537	100	1140	1	1	44946655	800	10.28	1.66	12	0.01	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.68	N	339950	100	44 억	327724	N	N	N	N
153	20241002	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	7	2	0.39	135609003	76063	112.87	1743	1796	1743	2320	1251	1786	1782.85	0.74	-6419	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	806	10.36	1.67	12	0.17	173.00	1074.00	2965	20240226	-39.53	1480	20240805	21.15	2965	-39.53	20240226	1480	21.15	20240805	2965	-39.53	20240226	1480	21.15	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
154	20241002	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	1	2	0.06	117179415	65779	97.61	1743	1796	1743	2320	1251	1786	1781.41	0.74	-3477	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	803	10.33	1.66	12	0.15	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
155	20241002	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	0	3	0.00	108152343	60734	90.12	1743	1796	1743	2320	1251	1786	1780.75	0.74	-3319	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	803	10.32	1.66	12	0.14	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
156	20241002	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-9	5	-0.50	55979557	31507	46.75	1743	1796	1743	2320	1251	1786	1776.73	0.74	-6534	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	799	10.27	1.65	12	0.07	173.00	1074.00	2965	20240226	-40.07	1480	20240805	20.07	2965	-40.07	20240226	1480	20.07	20240805	2965	-40.07	20240226	1480	20.07	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
157	20241002	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-2	5	-0.11	49729494	27995	41.54	1743	1796	1743	2320	1251	1786	1776.37	0.74	-6478	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	802	10.31	1.66	12	0.06	173.00	1074.00	2965	20240226	-39.83	1480	20240805	20.54	2965	-39.83	20240226	1480	20.54	20240805	2965	-39.83	20240226	1480	20.54	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
158	20241002	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	5	2	0.28	18933693	10678	15.85	1743	1796	1743	2320	1251	1786	1773.15	0.74	-1262	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	805	10.35	1.67	12	0.02	173.00	1074.00	2965	20240226	-39.60	1480	20240805	21.01	2965	-39.60	20240226	1480	21.01	20240805	2965	-39.60	20240226	1480	21.01	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
159	20241002	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-1	5	-0.06	11965279	6783	10.07	1743	1796	1743	2320	1251	1786	1764.01	0.74	-199	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	802	10.32	1.66	12	0.02	173.00	1074.00	2965	20240226	-39.80	1480	20240805	20.61	2965	-39.80	20240226	1480	20.61	20240805	2965	-39.80	20240226	1480	20.61	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N
160	20241002	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	-13	5	-0.73	2843777	1612	2.39	1743	1796	1743	2320	1251	1786	1764.13	0.74	-260	1802	1794	1784	1776	1766	1798	1780	45	534	100	1140	1	1	44946655	797	10.25	1.65	12	0.00	173.00	1074.00	2965	20240226	-40.20	1480	20240805	19.80	2965	-40.20	20240226	1480	19.80	20240805	2965	-40.20	20240226	1480	19.80	20240805	1.66	N	339950	100	44 억	334144	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History