KissMeData/397030/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161348	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	150	2	0.71	5401592250	254262	111.90	21100	21550	20650	27450	14850	21150	21243.85	4.31	-47602	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4779	-32.18	7.96	12	1.13	-662.00	2677.00	25900	20241015	-17.76	10200	20231031	108.82	25900	-17.76	20241015	11510	85.06	20240205	25900	-17.76	20241015	10200	108.82	20231031	4.61	N	397030	1000	224 억	966702	N	N	106	N	N
3	20241031	151410	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	250	2	1.18	5161413450	242993	106.95	21100	21550	20650	27450	14850	21150	21241.02	4.31	-46035	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4801	-32.33	7.99	12	1.08	-662.00	2677.00	25900	20241015	-17.37	10200	20231031	109.80	25900	-17.37	20241015	11510	85.93	20240205	25900	-17.37	20241015	10200	109.80	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
4	20241031	141407	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	350	2	1.65	4003919450	188892	83.13	21100	21550	20650	27450	14850	21150	21196.89	4.31	-30419	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4824	-32.48	8.03	12	0.84	-662.00	2677.00	25900	20241015	-16.99	10200	20231031	110.78	25900	-16.99	20241015	11510	86.79	20240205	25900	-16.99	20241015	10200	110.78	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
5	20241031	131409	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	0	3	0.00	3060579700	144662	63.67	21100	21400	20650	27450	14850	21150	21156.77	4.31	-27986	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4745	-31.95	7.90	12	0.64	-662.00	2677.00	25900	20241015	-18.34	10200	20231031	107.35	25900	-18.34	20241015	11510	83.75	20240205	25900	-18.34	20241015	10200	107.35	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
6	20241031	121404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	0	3	0.00	2668616750	126114	55.50	21100	21400	20650	27450	14850	21150	21160.36	4.31	-29827	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4745	-31.95	7.90	12	0.56	-662.00	2677.00	25900	20241015	-18.34	10200	20231031	107.35	25900	-18.34	20241015	11510	83.75	20240205	25900	-18.34	20241015	10200	107.35	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
7	20241031	111404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	200	2	0.95	2067330800	97716	43.01	21100	21400	20650	27450	14850	21150	21156.53	4.31	-19266	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4790	-32.25	7.98	12	0.44	-662.00	2677.00	25900	20241015	-17.57	10200	20231031	109.31	25900	-17.57	20241015	11510	85.49	20240205	25900	-17.57	20241015	10200	109.31	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
8	20241031	101406	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	100	2	0.47	1605411800	76012	33.45	21100	21400	20650	27450	14850	21150	21120.48	4.31	-11831	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4768	-32.10	7.94	12	0.34	-662.00	2677.00	25900	20241015	-17.95	10200	20231031	108.33	25900	-17.95	20241015	11510	84.62	20240205	25900	-17.95	20241015	10200	108.33	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
9	20241031	091404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	50	2	0.24	548692000	26252	11.55	21100	21200	20650	27450	14850	21150	20900.24	4.31	5538	22050	21600	21100	20650	20150	21625	20675	224	6300	1000	15220	50	1	22435596	4756	-32.02	7.92	12	0.12	-662.00	2677.00	25900	20241015	-18.15	10200	20231031	107.84	25900	-18.15	20241015	11510	84.19	20240205	25900	-18.15	20241015	10200	107.84	20231031	4.61	N	397030	1000	224 억	966702	N	N	82	N	N
10	20241030	161359	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	100	2	0.48	4750865050	225183	42.19	21150	21550	20600	27350	14750	21050	21097.76	4.52	-28545	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4651	-31.95	7.90	12	1.02	-662.00	2677.00	25900	20241015	-18.34	10200	20231031	107.35	25900	-18.34	20241015	11510	83.75	20240205	25900	-18.34	20241015	10200	107.35	20231031	4.66	N	397030	1000	219 억	994931	N	N	82	N	N
11	20241030	151434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	200	2	0.95	4530694650	214781	40.24	21150	21550	20600	27350	14750	21050	21094.58	4.52	-28590	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4673	-32.10	7.94	12	0.98	-662.00	2677.00	25900	20241015	-17.95	10200	20231031	108.33	25900	-17.95	20241015	11510	84.62	20240205	25900	-17.95	20241015	10200	108.33	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
12	20241030	141409	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	250	2	1.19	4080658250	193563	36.26	21150	21550	20600	27350	14750	21050	21081.88	4.52	-29673	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4684	-32.18	7.96	12	0.88	-662.00	2677.00	25900	20241015	-17.76	10200	20231031	108.82	25900	-17.76	20241015	11510	85.06	20240205	25900	-17.76	20241015	10200	108.82	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
13	20241030	131415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	200	2	0.95	3761640000	178545	33.45	21150	21550	20600	27350	14750	21050	21068.35	4.52	-30129	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4673	-32.10	7.94	12	0.81	-662.00	2677.00	25900	20241015	-17.95	10200	20231031	108.33	25900	-17.95	20241015	11510	84.62	20240205	25900	-17.95	20241015	10200	108.33	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
14	20241030	121433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	150	2	0.71	3329577300	158232	29.64	21150	21550	20600	27350	14750	21050	21042.35	4.52	-34824	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4662	-32.02	7.92	12	0.72	-662.00	2677.00	25900	20241015	-18.15	10200	20231031	107.84	25900	-18.15	20241015	11510	84.19	20240205	25900	-18.15	20241015	10200	107.84	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
15	20241030	111410	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	300	2	1.43	2996818850	142542	26.70	21150	21550	20600	27350	14750	21050	21024.03	4.52	-36120	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4695	-32.25	7.98	12	0.65	-662.00	2677.00	25900	20241015	-17.57	10200	20231031	109.31	25900	-17.57	20241015	11510	85.49	20240205	25900	-17.57	20241015	10200	109.31	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
16	20241030	101400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	-100	5	-0.48	1700133550	81708	15.31	21150	21150	20600	27350	14750	21050	20806.08	4.52	-22448	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4607	-31.65	7.83	12	0.37	-662.00	2677.00	25900	20241015	-19.11	10200	20231031	105.39	25900	-19.11	20241015	11510	82.02	20240205	25900	-19.11	20241015	10200	105.39	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
17	20241030	091408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-200	5	-0.95	424051050	20319	3.81	21150	21150	20600	27350	14750	21050	20865.59	4.52	-2946	22550	21800	21200	20450	19850	21500	20150	220	6300	1000	15150	50	1	21992816	4586	-31.50	7.79	12	0.09	-662.00	2677.00	25900	20241015	-19.50	10200	20231031	104.41	25900	-19.50	20241015	11510	81.15	20240205	25900	-19.50	20241015	10200	104.41	20231031	4.66	N	397030	1000	219 억	994931	N	N	10187	N	N
18	20241029	161315	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-650	5	-3.00	11167404900	530402	131.79	21800	21950	20600	28200	15200	21700	21054.41	4.33	46322	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4614	-31.80	7.86	12	2.42	-662.00	2677.00	25900	20241015	-18.73	10104	20231020	108.33	25900	-18.73	20241015	11510	82.88	20240205	25900	-18.73	20241015	10200	106.37	20231031	4.78	N	397030	1000	219 억	948308	N	N	10187	N	N
19	20241029	151336	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	-550	5	-2.53	10912478800	518304	128.79	21800	21950	20600	28200	15200	21700	21053.99	4.33	43393	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4635	-31.95	7.90	12	2.36	-662.00	2677.00	25900	20241015	-18.34	10104	20231020	109.32	25900	-18.34	20241015	11510	83.75	20240205	25900	-18.34	20241015	10200	107.35	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
20	20241029	141139	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-1000	5	-4.61	8630124200	409240	101.69	21800	21950	20650	28200	15200	21700	21087.92	4.33	18124	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4537	-31.27	7.73	12	1.87	-662.00	2677.00	25900	20241015	-20.08	10104	20231020	104.87	25900	-20.08	20241015	11510	79.84	20240205	25900	-20.08	20241015	10200	102.94	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
21	20241029	131325	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-800	5	-3.69	6929772000	327311	81.33	21800	21950	20750	28200	15200	21700	21171.55	4.33	14884	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4581	-31.57	7.81	12	1.49	-662.00	2677.00	25900	20241015	-19.31	10104	20231020	106.85	25900	-19.31	20241015	11510	81.58	20240205	25900	-19.31	20241015	10200	104.90	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
22	20241029	121325	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-800	5	-3.69	6327397250	298506	74.17	21800	21950	20750	28200	15200	21700	21196.60	4.33	10148	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4581	-31.57	7.81	12	1.36	-662.00	2677.00	25900	20241015	-19.31	10104	20231020	106.85	25900	-19.31	20241015	11510	81.58	20240205	25900	-19.31	20241015	10200	104.90	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
23	20241029	111348	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-700	5	-3.23	5392480850	253778	63.06	21800	21950	20750	28200	15200	21700	21248.51	4.33	3018	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4603	-31.72	7.84	12	1.16	-662.00	2677.00	25900	20241015	-18.92	10104	20231020	107.84	25900	-18.92	20241015	11510	82.45	20240205	25900	-18.92	20241015	10200	105.88	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
24	20241029	101322	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	-500	5	-2.30	3467118250	161767	40.20	21800	21950	21000	28200	15200	21700	21432.51	4.33	-16946	22600	22150	21800	21350	21000	21975	21175	219	6500	1000	15620	50	1	21917016	4646	-32.02	7.92	12	0.74	-662.00	2677.00	25900	20241015	-18.15	10104	20231020	109.82	25900	-18.15	20241015	11510	84.19	20240205	25900	-18.15	20241015	10200	107.84	20231031	4.78	N	397030	1000	219 억	948308	N	N	10327	N	N
25	20241028	161308	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	-250	5	-1.14	8678565800	398208	115.78	21850	22250	21450	28500	15400	21950	21804.68	4.20	27362	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4756	-32.78	8.11	12	1.82	-662.00	2677.00	25900	20241015	-16.22	10104	20231020	114.77	25900	-16.22	20241015	11510	88.53	20240205	25900	-16.22	20241015	10200	112.75	20231031	4.82	N	397030	1000	219 억	921366	N	N	10327	N	N
26	20241028	151320	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	7522868150	344958	100.30	21850	22250	21450	28500	15400	21950	21807.98	4.20	22842	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4778	-32.93	8.14	12	1.57	-662.00	2677.00	25900	20241015	-15.83	10104	20231020	115.76	25900	-15.83	20241015	11510	89.40	20240205	25900	-15.83	20241015	10200	113.73	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
27	20241028	141323	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	-200	5	-0.91	6182615950	283739	82.50	21850	22250	21450	28500	15400	21950	21789.68	4.20	22734	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4767	-32.85	8.12	12	1.29	-662.00	2677.00	25900	20241015	-16.02	10104	20231020	115.26	25900	-16.02	20241015	11510	88.97	20240205	25900	-16.02	20241015	10200	113.24	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
28	20241028	131316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-350	5	-1.59	4877311500	223296	64.93	21850	22250	21600	28500	15400	21950	21842.25	4.20	3567	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4734	-32.63	8.07	12	1.02	-662.00	2677.00	25900	20241015	-16.60	10104	20231020	113.78	25900	-16.60	20241015	11510	87.66	20240205	25900	-16.60	20241015	10200	111.76	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
29	20241028	121316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	-250	5	-1.14	4519011100	206790	60.13	21850	22250	21600	28500	15400	21950	21853.04	4.20	1965	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4756	-32.78	8.11	12	0.94	-662.00	2677.00	25900	20241015	-16.22	10104	20231020	114.77	25900	-16.22	20241015	11510	88.53	20240205	25900	-16.22	20241015	10200	112.75	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
30	20241028	111108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	-250	5	-1.14	3678443150	168053	48.86	21850	22250	21600	28500	15400	21950	21888.51	4.20	220	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4756	-32.78	8.11	12	0.77	-662.00	2677.00	25900	20241015	-16.22	10104	20231020	114.77	25900	-16.22	20241015	11510	88.53	20240205	25900	-16.22	20241015	10200	112.75	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
31	20241028	101302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21900	-50	5	-0.23	2599307100	118579	34.48	21850	22250	21700	28500	15400	21950	21920.41	4.20	-2132	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4800	-33.08	8.18	12	0.54	-662.00	2677.00	25900	20241015	-15.44	10104	20231020	116.75	25900	-15.44	20241015	11510	90.27	20240205	25900	-15.44	20241015	10200	114.71	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
32	20241028	091312	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	-100	5	-0.46	772366300	35155	10.22	21850	22250	21800	28500	15400	21950	21970.44	4.20	-588	23016	22482	22216	21682	21416	22350	21550	219	6550	1000	15800	50	1	21917016	4789	-33.01	8.16	12	0.16	-662.00	2677.00	25900	20241015	-15.64	10104	20231020	116.25	25900	-15.64	20241015	11510	89.83	20240205	25900	-15.64	20241015	10200	114.22	20231031	4.82	N	397030	1000	219 억	921366	N	N	12700	N	N
33	20241025	161314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	-650	5	-2.88	7573570900	340245	91.66	22700	22750	21950	29350	15850	22600	22262.70	4.08	25238	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4811	-33.16	8.20	12	1.55	-662.00	2677.00	25900	20241015	-15.25	10104	20231020	117.24	25900	-15.25	20241015	11510	90.70	20240205	25900	-15.25	20241015	10200	115.20	20231031	4.80	N	397030	1000	219 억	894914	N	N	12689	N	N
34	20241025	151319	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	-450	5	-1.99	6880690300	308719	83.17	22700	22750	21950	29350	15850	22600	22287.87	4.08	10873	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4855	-33.46	8.27	12	1.41	-662.00	2677.00	25900	20241015	-14.48	10104	20231020	119.22	25900	-14.48	20241015	11510	92.44	20240205	25900	-14.48	20241015	10200	117.16	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
35	20241025	141316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-400	5	-1.77	5371048850	240366	64.76	22700	22750	21950	29350	15850	22600	22345.29	4.08	-12227	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4866	-33.53	8.29	12	1.10	-662.00	2677.00	25900	20241015	-14.29	10104	20231020	119.71	25900	-14.29	20241015	11510	92.88	20240205	25900	-14.29	20241015	10200	117.65	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
36	20241025	131317	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-150	5	-0.66	4812644150	215311	58.01	22700	22750	21950	29350	15850	22600	22352.06	4.08	-7742	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4920	-33.91	8.39	12	0.98	-662.00	2677.00	25900	20241015	-13.32	10104	20231020	122.19	25900	-13.32	20241015	11510	95.05	20240205	25900	-13.32	20241015	10200	120.10	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
37	20241025	121320	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	4020038650	180076	48.51	22700	22750	21950	29350	15850	22600	22324.12	4.08	-589	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4909	-33.84	8.37	12	0.82	-662.00	2677.00	25900	20241015	-13.51	10104	20231020	121.69	25900	-13.51	20241015	11510	94.61	20240205	25900	-13.51	20241015	10200	119.61	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
38	20241025	111314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22050	-550	5	-2.43	3631653250	162647	43.82	22700	22750	21950	29350	15850	22600	22328.44	4.08	-6313	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4833	-33.31	8.24	12	0.74	-662.00	2677.00	25900	20241015	-14.86	10104	20231020	118.23	25900	-14.86	20241015	11510	91.57	20240205	25900	-14.86	20241015	10200	116.18	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
39	20241025	101314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-150	5	-0.66	2176522200	96849	26.09	22700	22750	22150	29350	15850	22600	22473.36	4.08	-10963	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4920	-33.91	8.39	12	0.44	-662.00	2677.00	25900	20241015	-13.32	10104	20231020	122.19	25900	-13.32	20241015	11510	95.05	20240205	25900	-13.32	20241015	10200	120.10	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
40	20241025	091317	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	-100	5	-0.44	614408150	27277	7.35	22700	22750	22300	29350	15850	22600	22524.77	4.08	-6912	23533	23066	22483	22016	21433	23300	22250	219	6750	1000	16270	50	1	21917016	4931	-33.99	8.40	12	0.12	-662.00	2677.00	25900	20241015	-13.13	10104	20231020	122.68	25900	-13.13	20241015	11510	95.48	20240205	25900	-13.13	20241015	10200	120.59	20231031	4.80	N	397030	1000	219 억	894914	N	N	127	N	N
41	20241024	161249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	100	2	0.44	8325414500	369545	40.38	21950	22950	21900	29250	15750	22500	22528.68	4.07	2462	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4953	-34.14	8.44	12	1.69	-662.00	2677.00	25900	20241015	-12.74	10104	20231020	123.67	25900	-12.74	20241015	11510	96.35	20240205	25900	-12.74	20241015	10200	121.57	20231031	4.62	N	397030	1000	219 억	892155	N	N	127	N	N
42	20241024	151301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	100	2	0.44	8075056550	358461	39.17	21950	22950	21900	29250	15750	22500	22527.02	4.07	-2325	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4953	-34.14	8.44	12	1.64	-662.00	2677.00	25900	20241015	-12.74	10104	20231020	123.67	25900	-12.74	20241015	11510	96.35	20240205	25900	-12.74	20241015	10200	121.57	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
43	20241024	141247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-50	5	-0.22	7000745500	310920	33.98	21950	22950	21900	29250	15750	22500	22516.23	4.07	-7590	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4920	-33.91	8.39	12	1.42	-662.00	2677.00	25900	20241015	-13.32	10104	20231020	122.19	25900	-13.32	20241015	11510	95.05	20240205	25900	-13.32	20241015	10200	120.10	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
44	20241024	131300	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	0	3	0.00	6220203000	276200	30.18	21950	22950	21900	29250	15750	22500	22520.65	4.07	-14105	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4931	-33.99	8.40	12	1.26	-662.00	2677.00	25900	20241015	-13.13	10104	20231020	122.68	25900	-13.13	20241015	11510	95.48	20240205	25900	-13.13	20241015	10200	120.59	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
45	20241024	121253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	150	2	0.67	5625831000	249841	27.30	21950	22950	21900	29250	15750	22500	22517.65	4.07	-12918	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4964	-34.21	8.46	12	1.14	-662.00	2677.00	25900	20241015	-12.55	10104	20231020	124.17	25900	-12.55	20241015	11510	96.79	20240205	25900	-12.55	20241015	10200	122.06	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
46	20241024	111253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	150	2	0.67	4990401300	221933	24.25	21950	22900	21900	29250	15750	22500	22486.07	4.07	-8661	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4964	-34.21	8.46	12	1.01	-662.00	2677.00	25900	20241015	-12.55	10104	20231020	124.17	25900	-12.55	20241015	11510	96.79	20240205	25900	-12.55	20241015	10200	122.06	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
47	20241024	101129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	0	3	0.00	4139072850	184255	20.13	21950	22900	21900	29250	15750	22500	22463.83	4.07	-14052	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4931	-33.99	8.40	12	0.84	-662.00	2677.00	25900	20241015	-13.13	10104	20231020	122.68	25900	-13.13	20241015	11510	95.48	20240205	25900	-13.13	20241015	10200	120.59	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
48	20241024	091349	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	-400	5	-1.78	1457830550	65793	7.19	21950	22450	21900	29250	15750	22500	22157.83	4.07	21250	25066	23782	22966	21682	20866	23375	21275	219	6750	1000	16200	50	1	21917016	4844	-33.38	8.26	12	0.30	-662.00	2677.00	25900	20241015	-14.67	10104	20231020	118.73	25900	-14.67	20241015	11510	92.01	20240205	25900	-14.67	20241015	10200	116.67	20231031	4.62	N	397030	1000	219 억	892155	N	N	10088	N	N
49	20241023	161257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	-1450	5	-6.05	20720704750	907935	118.42	23900	24250	22150	31100	16800	23950	22821.84	4.18	-39823	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4931	-33.99	8.40	12	4.14	-662.00	2677.00	25900	20241015	-13.13	10104	20231020	122.68	25900	-13.13	20241015	11510	95.48	20240205	25900	-13.13	20241015	10200	120.59	20231031	4.64	N	397030	1000	219 억	915225	N	N	10088	N	N
50	20241023	151323	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-1400	5	-5.85	20058461600	878533	114.59	23900	24250	22150	31100	16800	23950	22831.34	4.18	-42372	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4942	-34.06	8.42	12	4.01	-662.00	2677.00	25900	20241015	-12.93	10104	20231020	123.18	25900	-12.93	20241015	11510	95.92	20240205	25900	-12.93	20241015	10200	121.08	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
51	20241023	141328	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	-1350	5	-5.64	17694121250	774574	101.03	23900	24250	22150	31100	16800	23950	22843.21	4.18	-15702	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4953	-34.14	8.44	12	3.53	-662.00	2677.00	25900	20241015	-12.74	10104	20231020	123.67	25900	-12.74	20241015	11510	96.35	20240205	25900	-12.74	20241015	10200	121.57	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
52	20241023	131308	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-1300	5	-5.43	14570208850	635435	82.88	23900	24250	22150	31100	16800	23950	22928.97	4.18	-23693	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4964	-34.21	8.46	12	2.90	-662.00	2677.00	25900	20241015	-12.55	10104	20231020	124.17	25900	-12.55	20241015	11510	96.79	20240205	25900	-12.55	20241015	10200	122.06	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
53	20241023	121304	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	-1200	5	-5.01	12727059950	553914	72.25	23900	24250	22150	31100	16800	23950	22976.01	4.18	4019	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4986	-34.37	8.50	12	2.53	-662.00	2677.00	25900	20241015	-12.16	10104	20231020	125.16	25900	-12.16	20241015	11510	97.65	20240205	25900	-12.16	20241015	10200	123.04	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
54	20241023	111258	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-1300	5	-5.43	11006780800	478317	62.39	23900	24250	22150	31100	16800	23950	23010.82	4.18	35441	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	4964	-34.21	8.46	12	2.18	-662.00	2677.00	25900	20241015	-12.55	10104	20231020	124.17	25900	-12.55	20241015	11510	96.79	20240205	25900	-12.55	20241015	10200	122.06	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
55	20241023	101302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-750	5	-3.13	3937270000	166718	21.75	23900	24250	23200	31100	16800	23950	23615.68	4.18	-5105	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	5085	-35.05	8.67	12	0.76	-662.00	2677.00	25900	20241015	-10.42	10104	20231020	129.61	25900	-10.42	20241015	11510	101.56	20240205	25900	-10.42	20241015	10200	127.45	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
56	20241023	091302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	-150	5	-0.63	973320100	40621	5.30	23900	24250	23650	31100	16800	23950	23961.10	4.18	-2730	26183	25066	24383	23266	22583	24725	22925	219	7150	1000	17240	50	1	21917016	5216	-35.95	8.89	12	0.19	-662.00	2677.00	25900	20241015	-8.11	10104	20231020	135.55	25900	-8.11	20241015	11510	106.78	20240205	25900	-8.11	20241015	10200	133.33	20231031	4.64	N	397030	1000	219 억	915225	N	N	7097	N	N
57	20241022	161247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-700	5	-2.84	18657002000	760107	109.28	24950	25500	23700	32000	17300	24650	24546.22	4.55	-70143	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5249	-36.18	8.95	12	3.47	-662.00	2677.00	25900	20241015	-7.53	10104	20231020	137.03	25900	-7.53	20241015	11510	108.08	20240205	25900	-7.53	20241015	10200	134.80	20231031	4.60	N	397030	1000	219 억	996642	N	N	7097	N	N
58	20241022	151304	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	-750	5	-3.04	18186919100	740446	106.45	24950	25500	23700	32000	17300	24650	24562.11	4.55	-77228	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5238	-36.10	8.93	12	3.38	-662.00	2677.00	25900	20241015	-7.72	10104	20231020	136.54	25900	-7.72	20241015	11510	107.65	20240205	25900	-7.72	20241015	10200	134.31	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
59	20241022	141304	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-600	5	-2.43	16859701900	684933	98.47	24950	25500	23700	32000	17300	24650	24615.11	4.55	-86968	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5271	-36.33	8.98	12	3.13	-662.00	2677.00	25900	20241015	-7.14	10104	20231020	138.02	25900	-7.14	20241015	11510	108.95	20240205	25900	-7.14	20241015	10200	135.78	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
60	20241022	131303	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-700	5	-2.84	15970023750	647871	93.14	24950	25500	23700	32000	17300	24650	24650.01	4.55	-84698	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5249	-36.18	8.95	12	2.96	-662.00	2677.00	25900	20241015	-7.53	10104	20231020	137.03	25900	-7.53	20241015	11510	108.08	20240205	25900	-7.53	20241015	10200	134.80	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
61	20241022	121259	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-400	5	-1.62	13845316950	559091	80.38	24950	25500	24050	32000	17300	24650	24763.98	4.55	-85601	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5315	-36.63	9.06	12	2.55	-662.00	2677.00	25900	20241015	-6.37	10104	20231020	140.00	25900	-6.37	20241015	11510	110.69	20240205	25900	-6.37	20241015	10200	137.75	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
62	20241022	111254	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-600	5	-2.43	13099216550	528237	75.94	24950	25500	24050	32000	17300	24650	24798.00	4.55	-79513	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5271	-36.33	8.98	12	2.41	-662.00	2677.00	25900	20241015	-7.14	10104	20231020	138.02	25900	-7.14	20241015	11510	108.95	20240205	25900	-7.14	20241015	10200	135.78	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
63	20241022	101257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-400	5	-1.62	11212271600	450492	64.76	24950	25500	24100	32000	17300	24650	24888.96	4.55	-62195	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5315	-36.63	9.06	12	2.06	-662.00	2677.00	25900	20241015	-6.37	10104	20231020	140.00	25900	-6.37	20241015	11510	110.69	20240205	25900	-6.37	20241015	10200	137.75	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
64	20241022	091256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25100	450	2	1.83	4450700650	176996	25.45	24950	25500	24750	32000	17300	24650	25145.82	4.55	-19223	26283	25466	24333	23516	22383	25875	23925	219	7350	1000	17740	50	1	21917016	5501	-37.92	9.38	12	0.81	-662.00	2677.00	25900	20241015	-3.09	10104	20231020	148.42	25900	-3.09	20241015	11510	118.07	20240205	25900	-3.09	20241015	10200	146.08	20231031	4.60	N	397030	1000	219 억	996642	N	N	768	N	N
65	20241021	161241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	1100	2	4.67	16610187000	683654	169.03	24050	25150	23200	30600	16500	23550	24295.94	4.38	69104	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5403	-37.24	9.21	12	3.12	-662.00	2677.00	25900	20241015	-4.83	10104	20231020	143.96	25900	-4.83	20241015	11510	114.16	20240205	25900	-4.83	20241015	10200	141.67	20231031	4.55	N	397030	1000	219 억	959354	N	N	768	N	N
66	20241021	151251	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	1150	2	4.88	16109499900	663369	164.01	24050	25150	23200	30600	16500	23550	24284.40	4.38	67347	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5414	-37.31	9.23	12	3.03	-662.00	2677.00	25900	20241015	-4.63	10104	20231020	144.46	25900	-4.63	20241015	11510	114.60	20240205	25900	-4.63	20241015	10200	142.16	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
67	20241021	141253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	800	2	3.40	11328022750	470729	116.38	24050	24650	23200	30600	16500	23550	24064.87	4.38	29448	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5337	-36.78	9.10	12	2.15	-662.00	2677.00	25900	20241015	-5.98	10104	20231020	140.99	25900	-5.98	20241015	11510	111.56	20240205	25900	-5.98	20241015	10200	138.73	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
68	20241021	131250	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	900	2	3.82	10192191500	424156	104.87	24050	24650	23200	30600	16500	23550	24029.37	4.38	28406	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5359	-36.93	9.13	12	1.94	-662.00	2677.00	25900	20241015	-5.60	10104	20231020	141.98	25900	-5.60	20241015	11510	112.42	20240205	25900	-5.60	20241015	10200	139.71	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
69	20241021	121249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	950	2	4.03	8621537050	359822	88.96	24050	24650	23200	30600	16500	23550	23960.59	4.38	8540	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5370	-37.01	9.15	12	1.64	-662.00	2677.00	25900	20241015	-5.41	10104	20231020	142.48	25900	-5.41	20241015	11510	112.86	20240205	25900	-5.41	20241015	10200	140.20	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
70	20241021	111242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	900	2	3.82	7130553700	298718	73.86	24050	24650	23200	30600	16500	23550	23870.54	4.38	-11618	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5359	-36.93	9.13	12	1.36	-662.00	2677.00	25900	20241015	-5.60	10104	20231020	141.98	25900	-5.60	20241015	11510	112.42	20240205	25900	-5.60	20241015	10200	139.71	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
71	20241021	101248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	150	2	0.64	5022163750	211419	52.27	24050	24650	23200	30600	16500	23550	23754.57	4.38	-39968	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5194	-35.80	8.85	12	0.96	-662.00	2677.00	25900	20241015	-8.49	10104	20231020	134.56	25900	-8.49	20241015	11510	105.91	20240205	25900	-8.49	20241015	10200	132.35	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
72	20241021	091245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	200	2	0.85	2145196800	89009	22.01	24050	24650	23650	30600	16500	23550	24101.03	4.38	-15733	24916	24232	23716	23032	22516	23975	22775	219	7050	1000	16950	50	1	21917016	5205	-35.88	8.87	12	0.41	-662.00	2677.00	25900	20241015	-8.30	10104	20231020	135.06	25900	-8.30	20241015	11510	106.34	20240205	25900	-8.30	20241015	10200	132.84	20231031	4.55	N	397030	1000	219 억	959354	N	N	0	N	N
73	20241018	161243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	-450	5	-1.88	9421733600	399761	76.67	24000	24400	23200	31200	16800	24000	23568.44	4.24	79525	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5161	-35.57	8.80	12	1.82	-662.00	2677.00	25900	20241015	-9.07	10104	20231020	133.08	25900	-9.07	20241015	11510	104.60	20240205	25900	-9.07	20241015	10200	130.88	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
74	20241018	151316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	-450	5	-1.88	9102336550	386199	74.07	24000	24400	23200	31200	16800	24000	23569.03	4.24	72544	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5161	-35.57	8.80	12	1.76	-662.00	2677.00	25900	20241015	-9.07	10104	20231020	133.08	25900	-9.07	20241015	11510	104.60	20240205	25900	-9.07	20241015	10200	130.88	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
75	20241018	141317	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-500	5	-2.08	7860256650	333650	63.99	24000	24400	23200	31200	16800	24000	23558.39	4.24	50809	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5150	-35.50	8.78	12	1.52	-662.00	2677.00	25900	20241015	-9.27	10104	20231020	132.58	25900	-9.27	20241015	11510	104.17	20240205	25900	-9.27	20241015	10200	130.39	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
76	20241018	131301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-800	5	-3.33	7121200050	301971	57.91	24000	24400	23200	31200	16800	24000	23582.40	4.24	38821	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5085	-35.05	8.67	12	1.38	-662.00	2677.00	25900	20241015	-10.42	10104	20231020	129.61	25900	-10.42	20241015	11510	101.56	20240205	25900	-10.42	20241015	10200	127.45	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
77	20241018	121311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-500	5	-2.08	5477444300	231541	44.41	24000	24400	23350	31200	16800	24000	23656.48	4.24	13156	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5150	-35.50	8.78	12	1.06	-662.00	2677.00	25900	20241015	-9.27	10104	20231020	132.58	25900	-9.27	20241015	11510	104.17	20240205	25900	-9.27	20241015	10200	130.39	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
78	20241018	111308	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-500	5	-2.08	4697899450	198318	38.03	24000	24400	23350	31200	16800	24000	23688.72	4.24	4840	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5150	-35.50	8.78	12	0.90	-662.00	2677.00	25900	20241015	-9.27	10104	20231020	132.58	25900	-9.27	20241015	11510	104.17	20240205	25900	-9.27	20241015	10200	130.39	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
79	20241018	101252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	-250	5	-1.04	3000339500	125987	24.16	24000	24400	23350	31200	16800	24000	23814.68	4.24	-8024	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5205	-35.88	8.87	12	0.57	-662.00	2677.00	25900	20241015	-8.30	10104	20231020	135.06	25900	-8.30	20241015	11510	106.34	20240205	25900	-8.30	20241015	10200	132.84	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
80	20241018	091251	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	100	2	0.42	1102053300	45943	8.81	24000	24400	23700	31200	16800	24000	23987.40	4.24	-6379	25233	24616	24133	23516	23033	24375	23275	219	7200	1000	17280	50	1	21917016	5282	-36.40	9.00	12	0.21	-662.00	2677.00	25900	20241015	-6.95	10104	20231020	138.52	25900	-6.95	20241015	11510	109.38	20240205	25900	-6.95	20241015	10200	136.27	20231031	4.56	N	397030	1000	219 억	930115	N	N	414	N	N
81	20241017	161248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-500	5	-2.04	12492380100	517231	84.48	24450	24750	23650	31850	17150	24500	24151.96	3.89	83726	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5260	-36.25	8.97	12	2.36	-662.00	2677.00	25900	20241015	-7.34	10104	20231020	137.53	25900	-7.34	20241015	11510	108.51	20240205	25900	-7.34	20241015	10200	135.29	20231031	4.41	N	397030	1000	219 억	851915	N	N	414	N	N
82	20241017	151251	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-250	5	-1.02	11763696900	486963	79.54	24450	24750	23650	31850	17150	24500	24156.63	3.89	72580	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5315	-36.63	9.06	12	2.22	-662.00	2677.00	25900	20241015	-6.37	10104	20231020	140.00	25900	-6.37	20241015	11510	110.69	20240205	25900	-6.37	20241015	10200	137.75	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
83	20241017	141257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	-150	5	-0.61	10009742350	414439	67.69	24450	24750	23650	31850	17150	24500	24151.74	3.89	56198	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5337	-36.78	9.10	12	1.89	-662.00	2677.00	25900	20241015	-5.98	10104	20231020	140.99	25900	-5.98	20241015	11510	111.56	20240205	25900	-5.98	20241015	10200	138.73	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
84	20241017	131250	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	-200	5	-0.82	9323476000	386263	63.09	24450	24750	23650	31850	17150	24500	24136.78	3.89	50335	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5326	-36.71	9.08	12	1.76	-662.00	2677.00	25900	20241015	-6.18	10104	20231020	140.50	25900	-6.18	20241015	11510	111.12	20240205	25900	-6.18	20241015	10200	138.24	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
85	20241017	121257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	-200	5	-0.82	8228080750	341414	55.77	24450	24750	23650	31850	17150	24500	24098.94	3.89	37876	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5326	-36.71	9.08	12	1.56	-662.00	2677.00	25900	20241015	-6.18	10104	20231020	140.50	25900	-6.18	20241015	11510	111.12	20240205	25900	-6.18	20241015	10200	138.24	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
86	20241017	111254	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	-300	5	-1.22	7584436100	314969	51.45	24450	24750	23650	31850	17150	24500	24078.72	3.89	33160	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5304	-36.56	9.04	12	1.44	-662.00	2677.00	25900	20241015	-6.56	10104	20231020	139.51	25900	-6.56	20241015	11510	110.25	20240205	25900	-6.56	20241015	10200	137.25	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
87	20241017	101252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-500	5	-2.04	6031357400	250588	40.93	24450	24750	23650	31850	17150	24500	24067.24	3.89	27875	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5260	-36.25	8.97	12	1.14	-662.00	2677.00	25900	20241015	-7.34	10104	20231020	137.53	25900	-7.34	20241015	11510	108.51	20240205	25900	-7.34	20241015	10200	135.29	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
88	20241017	091242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	-400	5	-1.63	1579199500	64475	10.53	24450	24750	24100	31850	17150	24500	24493.11	3.89	-8071	26200	25350	24800	23950	23400	25075	23675	219	7350	1000	17640	50	1	21917016	5282	-36.40	9.00	12	0.29	-662.00	2677.00	25900	20241015	-6.95	10104	20231020	138.52	25900	-6.95	20241015	11510	109.38	20240205	25900	-6.95	20241015	10200	136.27	20231031	4.41	N	397030	1000	219 억	851915	N	N	393	N	N
89	20241016	161236	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	-500	5	-2.00	15079299000	607419	41.78	24900	25650	24250	32500	17500	25000	24825.06	4.00	-23541	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5370	-37.01	9.15	12	2.77	-662.00	2677.00	25900	20241015	-5.41	10104	20231020	142.48	25900	-5.41	20241015	11510	112.86	20240205	25900	-5.41	20241015	10200	140.20	20231031	4.38	N	397030	1000	219 억	877012	N	N	393	N	N
90	20241016	151244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24550	-450	5	-1.80	14465887700	582384	40.06	24900	25650	24250	32500	17500	25000	24838.41	4.00	-31597	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5381	-37.08	9.17	12	2.66	-662.00	2677.00	25900	20241015	-5.21	10104	20231020	142.97	25900	-5.21	20241015	11510	113.29	20240205	25900	-5.21	20241015	10200	140.69	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
91	20241016	141246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-300	5	-1.20	13362163000	537488	36.97	24900	25650	24250	32500	17500	25000	24859.76	4.00	-41788	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5414	-37.31	9.23	12	2.45	-662.00	2677.00	25900	20241015	-4.63	10104	20231020	144.46	25900	-4.63	20241015	11510	114.60	20240205	25900	-4.63	20241015	10200	142.16	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
92	20241016	131240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	-600	5	-2.40	11873783850	476604	32.78	24900	25650	24300	32500	17500	25000	24912.86	4.00	-45888	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5348	-36.86	9.11	12	2.17	-662.00	2677.00	25900	20241015	-5.79	10104	20231020	141.49	25900	-5.79	20241015	11510	111.99	20240205	25900	-5.79	20241015	10200	139.22	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
93	20241016	121240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	-200	5	-0.80	9124212650	364574	25.07	24900	25650	24700	32500	17500	25000	25027.24	4.00	-43786	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5435	-37.46	9.26	12	1.66	-662.00	2677.00	25900	20241015	-4.25	10104	20231020	145.45	25900	-4.25	20241015	11510	115.46	20240205	25900	-4.25	20241015	10200	143.14	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
94	20241016	111238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-100	5	-0.40	7909527700	315715	21.71	24900	25650	24700	32500	17500	25000	25053.16	4.00	-21958	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5457	-37.61	9.30	12	1.44	-662.00	2677.00	25900	20241015	-3.86	10104	20231020	146.44	25900	-3.86	20241015	11510	116.33	20240205	25900	-3.86	20241015	10200	144.12	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
95	20241016	101237	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	-200	5	-0.80	5809402250	231245	15.90	24900	25650	24750	32500	17500	25000	25123.59	4.00	-26073	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5435	-37.46	9.26	12	1.06	-662.00	2677.00	25900	20241015	-4.25	10104	20231020	145.45	25900	-4.25	20241015	11510	115.46	20240205	25900	-4.25	20241015	10200	143.14	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
96	20241016	091241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	150	2	0.60	2542007150	100703	6.93	24900	25650	24750	32500	17500	25000	25248.65	4.00	-8412	26966	25982	24916	23932	22866	26475	24425	219	7500	1000	18000	50	1	21917016	5512	-37.99	9.39	12	0.46	-662.00	2677.00	25900	20241015	-2.90	10104	20231020	148.91	25900	-2.90	20241015	11510	118.51	20240205	25900	-2.90	20241015	10200	146.57	20231031	4.38	N	397030	1000	219 억	877012	N	N	146	N	N
97	20241015	161231	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25000	550	2	2.25	36236844600	1444869	168.60	24300	25900	23850	31750	17150	24450	25080.06	4.07	16643	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5479	-37.76	9.34	12	6.59	-662.00	2677.00	25900	20241015	-3.47	10104	20231020	147.43	25900	-3.47	20241015	11510	117.20	20240205	25900	-3.47	20241015	10200	145.10	20231031	4.08	N	397030	1000	219 억	893064	N	N	146	N	N
98	20241015	151242	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25000	550	2	2.25	35514254700	1415973	165.23	24300	25900	23850	31750	17150	24450	25081.40	4.07	18958	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5479	-37.76	9.34	12	6.46	-662.00	2677.00	25900	20241015	-3.47	10104	20231020	147.43	25900	-3.47	20241015	11510	117.20	20240205	25900	-3.47	20241015	10200	145.10	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
99	20241015	141242	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25100	650	2	2.66	33467954250	1334294	155.70	24300	25900	23850	31750	17150	24450	25083.14	4.07	-4936	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5501	-37.92	9.38	12	6.09	-662.00	2677.00	25900	20241015	-3.09	10104	20231020	148.42	25900	-3.09	20241015	11510	118.07	20240205	25900	-3.09	20241015	10200	146.08	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
100	20241015	131238	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25000	550	2	2.25	31356112250	1250107	145.88	24300	25900	23850	31750	17150	24450	25083.01	4.07	-16855	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5479	-37.76	9.34	12	5.70	-662.00	2677.00	25900	20241015	-3.47	10104	20231020	147.43	25900	-3.47	20241015	11510	117.20	20240205	25900	-3.47	20241015	10200	145.10	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
101	20241015	121242	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25000	550	2	2.25	29210431050	1164617	135.90	24300	25900	23850	31750	17150	24450	25081.86	4.07	-2093	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5479	-37.76	9.34	12	5.31	-662.00	2677.00	25900	20241015	-3.47	10104	20231020	147.43	25900	-3.47	20241015	11510	117.20	20240205	25900	-3.47	20241015	10200	145.10	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
102	20241015	111246	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	25200	750	2	3.07	26117458400	1040793	121.45	24300	25900	23850	31750	17150	24450	25094.13	4.07	-877	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5523	-38.07	9.41	12	4.75	-662.00	2677.00	25900	20241015	-2.70	10104	20231020	149.41	25900	-2.70	20241015	11510	118.94	20240205	25900	-2.70	20241015	10200	147.06	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
103	20241015	101242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	450	2	1.84	9679031950	394148	45.99	24300	25050	23850	31750	17150	24450	24556.99	4.07	24157	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5457	-37.61	9.30	12	1.80	-662.00	2677.00	25700	20241011	-3.11	10104	20231020	146.44	25700	-3.11	20241011	11510	116.33	20240205	25700	-3.11	20241011	10200	144.12	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
104	20241015	091238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	50	2	0.20	1792437150	74194	8.66	24300	24550	23850	31750	17150	24450	24156.72	4.07	-3486	25950	25200	24500	23750	23050	24850	23400	219	7300	1000	17600	50	1	21917016	5370	-37.01	9.15	12	0.34	-662.00	2677.00	25700	20241011	-4.67	10104	20231020	142.48	25700	-4.67	20241011	11510	112.86	20240205	25700	-4.67	20241011	10200	140.20	20231031	4.08	N	397030	1000	219 억	893064	N	N	853	N	N
105	20241014	161206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	150	2	0.62	20790716300	848336	54.18	24700	25250	23800	31550	17050	24300	24508.11	4.13	5091	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5359	-36.93	9.13	12	3.87	-662.00	2677.00	25700	20241011	-4.86	10104	20231020	141.98	25700	-4.86	20241011	11510	112.42	20240205	25700	-4.86	20241011	10200	139.71	20231031	3.96	N	397030	1000	219 억	905868	N	N	853	N	N
106	20241014	151223	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	200	2	0.82	20046556400	817905	52.24	24700	25250	23800	31550	17050	24300	24510.01	4.13	5832	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5370	-37.01	9.15	12	3.73	-662.00	2677.00	25700	20241011	-4.67	10104	20231020	142.48	25700	-4.67	20241011	11510	112.86	20240205	25700	-4.67	20241011	10200	140.20	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
107	20241014	141221	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	150	2	0.62	17659230450	720147	45.99	24700	25250	23800	31550	17050	24300	24522.15	4.13	-30064	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5359	-36.93	9.13	12	3.29	-662.00	2677.00	25700	20241011	-4.86	10104	20231020	141.98	25700	-4.86	20241011	11510	112.42	20240205	25700	-4.86	20241011	10200	139.71	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
108	20241014	131220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	0	3	0.00	16642513000	678503	43.33	24700	25250	23800	31550	17050	24300	24528.77	4.13	-39533	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5326	-36.71	9.08	12	3.10	-662.00	2677.00	25700	20241011	-5.45	10104	20231020	140.50	25700	-5.45	20241011	11510	111.12	20240205	25700	-5.45	20241011	10200	138.24	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
109	20241014	121210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	50	2	0.21	15535273900	633023	40.43	24700	25250	23800	31550	17050	24300	24541.96	4.13	-41376	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5337	-36.78	9.10	12	2.89	-662.00	2677.00	25700	20241011	-5.25	10104	20231020	140.99	25700	-5.25	20241011	11510	111.56	20240205	25700	-5.25	20241011	10200	138.73	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
110	20241014	111211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	100	2	0.41	13932131300	567531	36.25	24700	25250	23800	31550	17050	24300	24549.31	4.13	-36181	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5348	-36.86	9.11	12	2.59	-662.00	2677.00	25700	20241011	-5.06	10104	20231020	141.49	25700	-5.06	20241011	11510	111.99	20240205	25700	-5.06	20241011	10200	139.22	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
111	20241014	101213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	100	2	0.41	11734853750	477725	30.51	24700	25250	23800	31550	17050	24300	24564.84	4.13	-36741	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5348	-36.86	9.11	12	2.18	-662.00	2677.00	25700	20241011	-5.06	10104	20231020	141.49	25700	-5.06	20241011	11510	111.99	20240205	25700	-5.06	20241011	10200	139.22	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
112	20241014	091214	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-50	5	-0.21	6410736950	258227	16.49	24700	25250	24050	31550	17050	24300	24828.96	4.13	-19214	26733	25516	24483	23266	22233	26125	23875	219	7250	1000	17490	50	1	21917016	5315	-36.63	9.06	12	1.18	-662.00	2677.00	25700	20241011	-5.64	10104	20231020	140.00	25700	-5.64	20241011	11510	110.69	20240205	25700	-5.64	20241011	10200	137.75	20231031	3.96	N	397030	1000	219 억	905868	N	N	56	N	N
113	20241011	161151	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24300	500	2	2.10	37903799400	1553385	270.12	24150	25700	23450	30900	16700	23800	24401.35	4.51	-77614	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5326	-36.71	9.08	12	7.09	-662.00	2677.00	25700	20241011	-5.45	10104	20231020	140.50	25700	-5.45	20241011	11510	111.12	20240205	25700	-5.45	20241011	10200	138.24	20231031	3.88	N	397030	1000	219 억	988201	N	N	56	N	N
114	20241011	151208	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24100	300	2	1.26	36725812300	1504708	261.65	24150	25700	23450	30900	16700	23800	24407.51	4.51	-87666	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5282	-36.40	9.00	12	6.87	-662.00	2677.00	25700	20241011	-6.23	10104	20231020	138.52	25700	-6.23	20241011	11510	109.38	20240205	25700	-6.23	20241011	10200	136.27	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
115	20241011	141212	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24250	450	2	1.89	32782341950	1342628	233.47	24150	25700	23450	30900	16700	23800	24416.82	4.51	-93599	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5315	-36.63	9.06	12	6.13	-662.00	2677.00	25700	20241011	-5.64	10104	20231020	140.00	25700	-5.64	20241011	11510	110.69	20240205	25700	-5.64	20241011	10200	137.75	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
116	20241011	131213	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24450	650	2	2.73	30828716200	1262216	219.48	24150	25700	23450	30900	16700	23800	24424.58	4.51	-100266	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5359	-36.93	9.13	12	5.76	-662.00	2677.00	25700	20241011	-4.86	10104	20231020	141.98	25700	-4.86	20241011	11510	112.42	20240205	25700	-4.86	20241011	10200	139.71	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
117	20241011	121205	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24200	400	2	1.68	28832549600	1180023	205.19	24150	25700	23450	30900	16700	23800	24434.21	4.51	-121549	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5304	-36.56	9.04	12	5.38	-662.00	2677.00	25700	20241011	-5.84	10104	20231020	139.51	25700	-5.84	20241011	11510	110.25	20240205	25700	-5.84	20241011	10200	137.25	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
118	20241011	111206	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24100	300	2	1.26	27191700450	1112211	193.40	24150	25700	23450	30900	16700	23800	24448.68	4.51	-136928	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5282	-36.40	9.00	12	5.07	-662.00	2677.00	25700	20241011	-6.23	10104	20231020	138.52	25700	-6.23	20241011	11510	109.38	20240205	25700	-6.23	20241011	10200	136.27	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
119	20241011	101215	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24500	700	2	2.94	22826650200	930722	161.84	24150	25700	23450	30900	16700	23800	24526.21	4.51	-138783	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5370	-37.01	9.15	12	4.25	-662.00	2677.00	25700	20241011	-4.67	10104	20231020	142.48	25700	-4.67	20241011	11510	112.86	20240205	25700	-4.67	20241011	10200	140.20	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
120	20241011	091210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-300	5	-1.26	1135766600	47833	8.32	24150	24200	23450	30900	16700	23800	23743.71	4.51	-5980	24600	24200	23600	23200	22600	24400	23400	219	7100	1000	17130	50	1	21917016	5150	-35.50	8.78	12	0.22	-662.00	2677.00	25550	20240826	-8.02	10104	20231020	132.58	25550	-8.02	20240826	11510	104.17	20240205	25550	-8.02	20240826	10200	130.39	20231031	3.88	N	397030	1000	219 억	988201	N	N	323	N	N
121	20241010	161237	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	550	2	2.37	13395263350	568372	134.85	23600	24000	23000	30200	16300	23250	23567.11	4.68	-38603	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5216	-35.95	8.89	12	2.59	-662.00	2677.00	25550	20240826	-6.85	10104	20231020	135.55	25550	-6.85	20240826	11510	106.78	20240205	25550	-6.85	20240826	10200	133.33	20231031	3.74	N	397030	1000	219 억	1026600	N	N	323	N	N
122	20241010	151256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	450	2	1.94	12616658500	535617	127.08	23600	24000	23000	30200	16300	23250	23555.43	4.68	-35701	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5194	-35.80	8.85	12	2.44	-662.00	2677.00	25550	20240826	-7.24	10104	20231020	134.56	25550	-7.24	20240826	11510	105.91	20240205	25550	-7.24	20240826	10200	132.35	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
123	20241010	141249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	300	2	1.29	10825153650	459751	109.08	23600	24000	23000	30200	16300	23250	23545.75	4.68	-42225	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5161	-35.57	8.80	12	2.10	-662.00	2677.00	25550	20240826	-7.83	10104	20231020	133.08	25550	-7.83	20240826	11510	104.60	20240205	25550	-7.83	20240826	10200	130.88	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
124	20241010	131246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	200	2	0.86	9389300100	398619	94.58	23600	24000	23000	30200	16300	23250	23554.65	4.68	-29168	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5140	-35.42	8.76	12	1.82	-662.00	2677.00	25550	20240826	-8.22	10104	20231020	132.09	25550	-8.22	20240826	11510	103.74	20240205	25550	-8.22	20240826	10200	129.90	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
125	20241010	121246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	50	2	0.22	8761036650	371738	88.20	23600	24000	23000	30200	16300	23250	23567.86	4.68	-38448	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5107	-35.20	8.70	12	1.70	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
126	20241010	111245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	50	2	0.22	8210803100	348094	82.59	23600	24000	23000	30200	16300	23250	23587.99	4.68	-38124	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5107	-35.20	8.70	12	1.59	-662.00	2677.00	25550	20240826	-8.81	10104	20231020	130.60	25550	-8.81	20240826	11510	102.43	20240205	25550	-8.81	20240826	10200	128.43	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
127	20241010	101243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	0	3	0.00	7037728400	297598	70.61	23600	24000	23200	30200	16300	23250	23648.57	4.68	-30098	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5096	-35.12	8.69	12	1.36	-662.00	2677.00	25550	20240826	-9.00	10104	20231020	130.11	25550	-9.00	20240826	11510	102.00	20240205	25550	-9.00	20240826	10200	127.94	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
128	20241010	091248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	350	2	1.51	2906713700	122587	29.09	23600	24000	23350	30200	16300	23250	23711.81	4.68	-15241	24216	23732	23066	22582	21916	23975	22825	219	6950	1000	16740	50	1	21917016	5172	-35.65	8.82	12	0.56	-662.00	2677.00	25550	20240826	-7.63	10104	20231020	133.57	25550	-7.63	20240826	11510	105.04	20240205	25550	-7.63	20240826	10200	131.37	20231031	3.74	N	397030	1000	219 억	1026600	N	N	0	N	N
129	20241008	161233	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	450	2	1.97	9600410850	415456	128.95	22550	23550	22400	29600	16000	22800	23107.82	4.76	15097	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5096	-35.12	8.69	12	1.90	-662.00	2677.00	25550	20240826	-9.00	10104	20231020	130.11	25550	-9.00	20240826	11510	102.00	20240205	25550	-9.00	20240826	10200	127.94	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
130	20241008	151245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	250	2	1.10	9170595100	396909	123.20	22550	23550	22400	29600	16000	22800	23105.03	4.76	17041	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5052	-34.82	8.61	12	1.81	-662.00	2677.00	25550	20240826	-9.78	10104	20231020	128.13	25550	-9.78	20240826	11510	100.26	20240205	25550	-9.78	20240826	10200	125.98	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
131	20241008	141239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	200	2	0.88	8123932300	351472	109.09	22550	23550	22400	29600	16000	22800	23114.03	4.76	8373	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5041	-34.74	8.59	12	1.60	-662.00	2677.00	25550	20240826	-9.98	10104	20231020	127.63	25550	-9.98	20240826	11510	99.83	20240205	25550	-9.98	20240826	10200	125.49	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
132	20241008	131238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	300	2	1.32	7307348250	316033	98.09	22550	23550	22400	29600	16000	22800	23122.11	4.76	10327	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5063	-34.89	8.63	12	1.44	-662.00	2677.00	25550	20240826	-9.59	10104	20231020	128.62	25550	-9.59	20240826	11510	100.70	20240205	25550	-9.59	20240826	10200	126.47	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
133	20241008	121239	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	0	3	0.00	6585212450	284529	88.31	22550	23550	22400	29600	16000	22800	23144.26	4.76	-184	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	4997	-34.44	8.52	12	1.30	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
134	20241008	111238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	150	2	0.66	5932075400	256037	79.47	22550	23550	22400	29600	16000	22800	23168.82	4.76	-925	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5030	-34.67	8.57	12	1.17	-662.00	2677.00	25550	20240826	-10.18	10104	20231020	127.14	25550	-10.18	20240826	11510	99.39	20240205	25550	-10.18	20240826	10200	125.00	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
135	20241008	101238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	350	2	1.54	5130742900	221201	68.66	22550	23550	22400	29600	16000	22800	23194.94	4.76	566	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5074	-34.97	8.65	12	1.01	-662.00	2677.00	25550	20240826	-9.39	10104	20231020	129.12	25550	-9.39	20240826	11510	101.13	20240205	25550	-9.39	20240826	10200	126.96	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
136	20241008	091242	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	350	2	1.54	566656850	24862	7.72	22550	23200	22400	29600	16000	22800	22792.09	4.76	-4395	23500	23150	22850	22500	22200	23000	22350	219	6800	1000	16410	50	1	21917016	5074	-34.97	8.65	12	0.11	-662.00	2677.00	25550	20240826	-9.39	10104	20231020	129.12	25550	-9.39	20240826	11510	101.13	20240205	25550	-9.39	20240826	10200	126.96	20231031	3.70	N	397030	1000	219 억	1042318	N	N	0	N	N
137	20241007	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-150	5	-0.65	7280040300	318665	62.52	23050	23200	22550	29800	16100	22950	22845.58	5.13	-48849	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4997	-34.44	8.52	12	1.45	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
138	20241007	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-250	5	-1.09	7009448650	306781	60.19	23050	23200	22550	29800	16100	22950	22848.38	5.13	-45347	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4975	-34.29	8.48	12	1.40	-662.00	2677.00	25550	20240826	-11.15	10104	20231020	124.66	25550	-11.15	20240826	11510	97.22	20240205	25550	-11.15	20240826	10200	122.55	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
139	20241007	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-150	5	-0.65	6254762200	273539	53.67	23050	23200	22550	29800	16100	22950	22866.07	5.13	-35833	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4997	-34.44	8.52	12	1.25	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
140	20241007	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-200	5	-0.87	5676953800	248185	48.69	23050	23200	22550	29800	16100	22950	22873.88	5.13	-32945	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4986	-34.37	8.50	12	1.13	-662.00	2677.00	25550	20240826	-10.96	10104	20231020	125.16	25550	-10.96	20240826	11510	97.65	20240205	25550	-10.96	20240826	10200	123.04	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
141	20241007	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-250	5	-1.09	5220918550	228086	44.75	23050	23200	22550	29800	16100	22950	22890.13	5.13	-31736	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4975	-34.29	8.48	12	1.04	-662.00	2677.00	25550	20240826	-11.15	10104	20231020	124.66	25550	-11.15	20240826	11510	97.22	20240205	25550	-11.15	20240826	10200	122.55	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
142	20241007	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-200	5	-0.87	4620255000	201654	39.56	23050	23200	22550	29800	16100	22950	22911.79	5.13	-32143	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4986	-34.37	8.50	12	0.92	-662.00	2677.00	25550	20240826	-10.96	10104	20231020	125.16	25550	-10.96	20240826	11510	97.65	20240205	25550	-10.96	20240826	10200	123.04	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
143	20241007	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-300	5	-1.31	3322751500	144764	28.40	23050	23200	22650	29800	16100	22950	22952.89	5.13	-22243	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	4964	-34.21	8.46	12	0.66	-662.00	2677.00	25550	20240826	-11.35	10104	20231020	124.17	25550	-11.35	20240826	11510	96.79	20240205	25550	-11.35	20240826	10200	122.06	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
144	20241007	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	100	2	0.44	1516996700	65956	12.94	23050	23200	22850	29800	16100	22950	23000.13	5.13	-9903	24216	23582	22416	21782	20616	23900	22100	219	6850	1000	16520	50	1	21917016	5052	-34.82	8.61	12	0.30	-662.00	2677.00	25550	20240826	-9.78	10104	20231020	128.13	25550	-9.78	20240826	11510	100.26	20240205	25550	-9.78	20240826	10200	125.98	20231031	3.78	N	397030	1000	219 억	1124068	N	N	13	N	N
145	20241004	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	1500	2	6.99	11420484200	506386	155.43	21250	23050	21250	27850	15050	21450	22552.17	4.94	44952	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	5030	-34.67	8.57	12	2.31	-662.00	2677.00	25550	20240826	-10.18	10104	20231020	127.14	25550	-10.18	20240826	11510	99.39	20240205	25550	-10.18	20240826	10200	125.00	20231031	3.76	N	397030	1000	219 억	1082513	N	N	13	N	N
146	20241004	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	1400	2	6.53	10874667450	482586	148.13	21250	23050	21250	27850	15050	21450	22534.26	4.94	46165	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	5008	-34.52	8.54	12	2.20	-662.00	2677.00	25550	20240826	-10.57	10104	20231020	126.15	25550	-10.57	20240826	11510	98.52	20240205	25550	-10.57	20240826	10200	124.02	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
147	20241004	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	1450	2	6.76	9822808500	436595	134.01	21250	23050	21250	27850	15050	21450	22498.79	4.94	51387	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	5019	-34.59	8.55	12	1.99	-662.00	2677.00	25550	20240826	-10.37	10104	20231020	126.64	25550	-10.37	20240826	11510	98.96	20240205	25550	-10.37	20240826	10200	124.51	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
148	20241004	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	1350	2	6.29	9135502800	406478	124.76	21250	23050	21250	27850	15050	21450	22474.90	4.94	53420	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	4997	-34.44	8.52	12	1.85	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
149	20241004	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	1350	2	6.29	7684318800	342980	105.27	21250	22950	21250	27850	15050	21450	22404.70	4.94	57299	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	4997	-34.44	8.52	12	1.56	-662.00	2677.00	25550	20240826	-10.76	10104	20231020	125.65	25550	-10.76	20240826	11510	98.09	20240205	25550	-10.76	20240826	10200	123.53	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
150	20241004	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	1250	2	5.83	6562685450	293886	90.21	21250	22900	21250	27850	15050	21450	22330.86	4.94	45447	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	4975	-34.29	8.48	12	1.34	-662.00	2677.00	25550	20240826	-11.15	10104	20231020	124.66	25550	-11.15	20240826	11510	97.22	20240205	25550	-11.15	20240826	10200	122.55	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
151	20241004	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	1150	2	5.36	4979660650	224133	68.80	21250	22650	21250	27850	15050	21450	22217.60	4.94	39264	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	4953	-34.14	8.44	12	1.02	-662.00	2677.00	25550	20240826	-11.55	10104	20231020	123.67	25550	-11.55	20240826	11510	96.35	20240205	25550	-11.55	20240826	10200	121.57	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
152	20241004	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	950	2	4.43	1978870000	90528	27.79	21250	22450	21250	27850	15050	21450	21859.42	4.94	21541	22516	21982	21716	21182	20916	21850	21050	219	6400	1000	15440	50	1	21917016	4909	-33.84	8.37	12	0.41	-662.00	2677.00	25550	20240826	-12.33	10104	20231020	121.69	25550	-12.33	20240826	11510	94.61	20240205	25550	-12.33	20240826	10200	119.61	20231031	3.76	N	397030	1000	219 억	1082513	N	N	174	N	N
153	20241002	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-850	5	-3.81	6714401250	308650	71.63	21800	22250	21450	28950	15650	22300	21755.04	4.99	-12770	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4701	-32.40	8.01	12	1.41	-662.00	2677.00	25550	20240826	-16.05	10104	20231020	112.29	25550	-16.05	20240826	11510	86.36	20240205	25550	-16.05	20240826	10200	110.29	20231031	3.82	N	397030	1000	219 억	1094607	N	N	174	N	N
154	20241002	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-750	5	-3.36	6392563550	293678	68.16	21800	22250	21450	28950	15650	22300	21767.05	4.99	-16157	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4723	-32.55	8.05	12	1.34	-662.00	2677.00	25550	20240826	-15.66	10104	20231020	113.28	25550	-15.66	20240826	11510	87.23	20240205	25550	-15.66	20240826	10200	111.27	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
155	20241002	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-600	5	-2.69	5082481100	232891	54.05	21800	22250	21500	28950	15650	22300	21823.21	4.99	-15272	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4756	-32.78	8.11	12	1.06	-662.00	2677.00	25550	20240826	-15.07	10104	20231020	114.77	25550	-15.07	20240826	11510	88.53	20240205	25550	-15.07	20240826	10200	112.75	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
156	20241002	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-550	5	-2.47	4588020550	210105	48.76	21800	22250	21500	28950	15650	22300	21836.56	4.99	-11274	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4767	-32.85	8.12	12	0.96	-662.00	2677.00	25550	20240826	-14.87	10104	20231020	115.26	25550	-14.87	20240826	11510	88.97	20240205	25550	-14.87	20240826	10200	113.24	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
157	20241002	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-550	5	-2.47	3939161800	180389	41.86	21800	22250	21500	28950	15650	22300	21836.76	4.99	-7936	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4767	-32.85	8.12	12	0.82	-662.00	2677.00	25550	20240826	-14.87	10104	20231020	115.26	25550	-14.87	20240826	11510	88.97	20240205	25550	-14.87	20240826	10200	113.24	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
158	20241002	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-500	5	-2.24	3182844650	145519	33.77	21800	22250	21500	28950	15650	22300	21872.04	4.99	-3273	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4778	-32.93	8.14	12	0.66	-662.00	2677.00	25550	20240826	-14.68	10104	20231020	115.76	25550	-14.68	20240826	11510	89.40	20240205	25550	-14.68	20240826	10200	113.73	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
159	20241002	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-250	5	-1.12	1997788550	91328	21.20	21800	22250	21500	28950	15650	22300	21874.36	4.99	6546	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4833	-33.31	8.24	12	0.42	-662.00	2677.00	25550	20240826	-13.70	10104	20231020	118.23	25550	-13.70	20240826	11510	91.57	20240205	25550	-13.70	20240826	10200	116.18	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N
160	20241002	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-450	5	-2.02	496287150	22596	5.24	21800	22250	21750	28950	15650	22300	21961.85	4.99	-38	23233	22766	22283	21816	21333	22525	21575	219	6650	1000	16050	50	1	21917016	4789	-33.01	8.16	12	0.10	-662.00	2677.00	25550	20240826	-14.48	10104	20231020	116.25	25550	-14.48	20240826	11510	89.83	20240205	25550	-14.48	20240826	10200	114.22	20231031	3.82	N	397030	1000	219 억	1094607	N	N	40	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History