KissMeData/448280/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	200	2	1.05	235543130	12391	130.28	19180	19440	18670	24700	13300	19000	19009.20	0.57	4899	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1896	9.83	1.45	12	0.13	1953.00	13274.00	80900	20231122	-76.27	16480	20240805	16.50	55300	-65.28	20240104	16480	16.50	20240805	80900	-76.27	20231122	16480	16.50	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
3	20241031	151447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	320	2	1.68	202164210	10654	112.02	19180	19440	18670	24700	13300	19000	18975.43	0.57	3754	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1908	9.89	1.46	12	0.11	1953.00	13274.00	80900	20231122	-76.12	16480	20240805	17.23	55300	-65.06	20240104	16480	17.23	20240805	80900	-76.12	20231122	16480	17.23	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
4	20241031	141445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	440	2	2.32	194205200	10242	107.69	19180	19440	18670	24700	13300	19000	18961.65	0.57	3676	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1920	9.95	1.46	12	0.10	1953.00	13274.00	80900	20231122	-75.97	16480	20240805	17.96	55300	-64.85	20240104	16480	17.96	20240805	80900	-75.97	20231122	16480	17.96	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
5	20241031	131446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	360	2	1.89	182298950	9628	101.23	19180	19440	18670	24700	13300	19000	18934.25	0.57	3206	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1912	9.91	1.46	12	0.10	1953.00	13274.00	80900	20231122	-76.07	16480	20240805	17.48	55300	-64.99	20240104	16480	17.48	20240805	80900	-76.07	20231122	16480	17.48	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
6	20241031	121441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	360	2	1.89	177501960	9380	98.62	19180	19360	18670	24700	13300	19000	18923.45	0.57	3045	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1912	9.91	1.46	12	0.09	1953.00	13274.00	80900	20231122	-76.07	16480	20240805	17.48	55300	-64.99	20240104	16480	17.48	20240805	80900	-76.07	20231122	16480	17.48	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
7	20241031	111441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	70	2	0.37	149242440	7910	83.17	19180	19200	18670	24700	13300	19000	18867.57	0.57	1735	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1884	9.76	1.44	12	0.08	1953.00	13274.00	80900	20231122	-76.43	16480	20240805	15.72	55300	-65.52	20240104	16480	15.72	20240805	80900	-76.43	20231122	16480	15.72	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
8	20241031	101444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-140	5	-0.74	85351750	4547	47.81	19180	19200	18670	24700	13300	19000	18771.00	0.57	-1067	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1863	9.66	1.42	12	0.05	1953.00	13274.00	80900	20231122	-76.69	16480	20240805	14.44	55300	-65.90	20240104	16480	14.44	20240805	80900	-76.69	20231122	16480	14.44	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
9	20241031	091442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18760	-240	5	-1.26	28249630	1503	15.80	19180	19200	18760	24700	13300	19000	18795.50	0.57	-477	19893	19446	19223	18776	18553	19335	18665	49	5700	500	11780	10	1	9877043	1853	9.61	1.41	12	0.02	1953.00	13274.00	80900	20231122	-76.81	16480	20240805	13.83	55300	-66.08	20240104	16480	13.83	20240805	80900	-76.81	20231122	16480	13.83	20240805	1.00	N	448280	500	49 억	56706	N	N	0	N	N
10	20241030	161435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-340	5	-1.76	182319250	9386	171.28	19400	19670	19000	25100	13540	19340	19424.60	0.58	-1069	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1877	9.73	1.43	12	0.10	1953.00	13274.00	80900	20231122	-76.51	16480	20240805	15.29	55300	-65.64	20240104	16480	15.29	20240805	80900	-76.51	20231122	16480	15.29	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
11	20241030	151512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	-110	5	-0.57	158167670	8126	148.28	19400	19670	19230	25100	13540	19340	19464.39	0.58	-56	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1899	9.85	1.45	12	0.08	1953.00	13274.00	80900	20231122	-76.23	16480	20240805	16.69	55300	-65.23	20240104	16480	16.69	20240805	80900	-76.23	20231122	16480	16.69	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
12	20241030	141446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	70	2	0.36	131932090	6768	123.50	19400	19670	19290	25100	13540	19340	19493.51	0.58	817	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1917	9.94	1.46	12	0.07	1953.00	13274.00	80900	20231122	-76.01	16480	20240805	17.78	55300	-64.90	20240104	16480	17.78	20240805	80900	-76.01	20231122	16480	17.78	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
13	20241030	131454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	70	2	0.36	117086660	6005	109.58	19400	19670	19290	25100	13540	19340	19498.19	0.58	1029	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1917	9.94	1.46	12	0.06	1953.00	13274.00	80900	20231122	-76.01	16480	20240805	17.78	55300	-64.90	20240104	16480	17.78	20240805	80900	-76.01	20231122	16480	17.78	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
14	20241030	121512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	150	2	0.78	90956580	4662	85.07	19400	19670	19290	25100	13540	19340	19510.21	0.58	1388	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1925	9.98	1.47	12	0.05	1953.00	13274.00	80900	20231122	-75.91	16480	20240805	18.26	55300	-64.76	20240104	16480	18.26	20240805	80900	-75.91	20231122	16480	18.26	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
15	20241030	111448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	160	2	0.83	85274750	4371	79.76	19400	19670	19290	25100	13540	19340	19509.21	0.58	1666	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1926	9.98	1.47	12	0.04	1953.00	13274.00	80900	20231122	-75.90	16480	20240805	18.33	55300	-64.74	20240104	16480	18.33	20240805	80900	-75.90	20231122	16480	18.33	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
16	20241030	101438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	210	2	1.09	58172600	2984	54.45	19400	19670	19290	25100	13540	19340	19494.84	0.58	853	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1931	10.01	1.47	12	0.03	1953.00	13274.00	80900	20231122	-75.83	16480	20240805	18.63	55300	-64.65	20240104	16480	18.63	20240805	80900	-75.83	20231122	16480	18.63	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
17	20241030	091446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19470	130	2	0.67	7556740	389	7.10	19400	19530	19290	25100	13540	19340	19426.07	0.58	-298	19700	19520	19380	19200	19060	19610	19290	49	5760	500	11990	10	1	9877043	1923	9.97	1.47	12	0.00	1953.00	13274.00	80900	20231122	-75.93	16480	20240805	18.14	55300	-64.79	20240104	16480	18.14	20240805	80900	-75.93	20231122	16480	18.14	20240805	1.04	N	448280	500	49 억	57731	N	N	0	N	N
18	20241029	161350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19340	-250	5	-1.28	104942380	5416	56.15	19320	19560	19240	25450	13720	19590	19376.77	0.61	-2799	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1910	9.90	1.46	12	0.05	1953.00	13274.00	80900	20231122	-76.09	16480	20240805	17.35	55300	-65.03	20240104	16480	17.35	20240805	80900	-76.09	20231122	16480	17.35	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
19	20241029	151412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19340	-250	5	-1.28	101383020	5232	54.25	19320	19560	19240	25450	13720	19590	19377.49	0.61	-2711	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1910	9.90	1.46	12	0.05	1953.00	13274.00	80900	20231122	-76.09	16480	20240805	17.35	55300	-65.03	20240104	16480	17.35	20240805	80900	-76.09	20231122	16480	17.35	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
20	20241029	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-340	5	-1.74	94828400	4892	50.72	19320	19560	19240	25450	13720	19590	19384.38	0.61	-2627	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1901	9.86	1.45	12	0.05	1953.00	13274.00	80900	20231122	-76.21	16480	20240805	16.81	55300	-65.19	20240104	16480	16.81	20240805	80900	-76.21	20231122	16480	16.81	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
21	20241029	131400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	-350	5	-1.79	94174180	4858	50.37	19320	19560	19240	25450	13720	19590	19385.38	0.61	-2626	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1900	9.85	1.45	12	0.05	1953.00	13274.00	80900	20231122	-76.22	16480	20240805	16.75	55300	-65.21	20240104	16480	16.75	20240805	80900	-76.22	20231122	16480	16.75	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
22	20241029	121400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	-150	5	-0.77	53196290	2743	28.44	19320	19560	19290	25450	13720	19590	19393.47	0.61	-622	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1920	9.95	1.46	12	0.03	1953.00	13274.00	80900	20231122	-75.97	16480	20240805	17.96	55300	-64.85	20240104	16480	17.96	20240805	80900	-75.97	20231122	16480	17.96	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
23	20241029	111424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	-110	5	-0.56	51852260	2674	27.72	19320	19560	19290	25450	13720	19590	19391.27	0.61	-621	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1924	9.97	1.47	12	0.03	1953.00	13274.00	80900	20231122	-75.92	16480	20240805	18.20	55300	-64.77	20240104	16480	18.20	20240805	80900	-75.92	20231122	16480	18.20	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
24	20241029	101358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-30	5	-0.15	44014680	2272	23.56	19320	19560	19290	25450	13720	19590	19372.66	0.61	-535	20316	19952	19286	18922	18256	20135	19105	49	5860	500	12140	10	1	9877043	1932	10.02	1.47	12	0.02	1953.00	13274.00	80900	20231122	-75.82	16480	20240805	18.69	55300	-64.63	20240104	16480	18.69	20240805	80900	-75.82	20231122	16480	18.69	20240805	1.04	N	448280	500	49 억	60513	N	N	0	N	N
25	20241028	161340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	790	2	4.20	184910250	9570	132.86	18620	19650	18620	24400	13160	18800	19321.87	0.57	4020	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1935	10.03	1.48	12	0.10	1953.00	13274.00	80900	20231122	-75.78	16480	20240805	18.87	55300	-64.58	20240104	16480	18.87	20240805	80900	-75.78	20231122	16480	18.87	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
26	20241028	151356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	680	2	3.62	168411890	8727	121.16	18620	19650	18620	24400	13160	18800	19297.80	0.57	3996	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1924	9.97	1.47	12	0.09	1953.00	13274.00	80900	20231122	-75.92	16480	20240805	18.20	55300	-64.77	20240104	16480	18.20	20240805	80900	-75.92	20231122	16480	18.20	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
27	20241028	141358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	660	2	3.51	139563380	7240	100.51	18620	19650	18620	24400	13160	18800	19276.71	0.57	3217	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1922	9.96	1.47	12	0.07	1953.00	13274.00	80900	20231122	-75.95	16480	20240805	18.08	55300	-64.81	20240104	16480	18.08	20240805	80900	-75.95	20231122	16480	18.08	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
28	20241028	131351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	570	2	3.03	74148690	3889	53.99	18620	19450	18620	24400	13160	18800	19066.26	0.57	1174	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1913	9.92	1.46	12	0.04	1953.00	13274.00	80900	20231122	-76.06	16480	20240805	17.54	55300	-64.97	20240104	16480	17.54	20240805	80900	-76.06	20231122	16480	17.54	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
29	20241028	121352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19130	330	2	1.76	60186560	3164	43.93	18620	19450	18620	24400	13160	18800	19022.30	0.57	593	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1889	9.80	1.44	12	0.03	1953.00	13274.00	80900	20231122	-76.35	16480	20240805	16.08	55300	-65.41	20240104	16480	16.08	20240805	80900	-76.35	20231122	16480	16.08	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
30	20241028	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	200	2	1.06	27093260	1430	19.85	18620	19450	18620	24400	13160	18800	18946.34	0.57	11	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1877	9.73	1.43	12	0.01	1953.00	13274.00	80900	20231122	-76.51	16480	20240805	15.29	55300	-65.64	20240104	16480	15.29	20240805	80900	-76.51	20231122	16480	15.29	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
31	20241028	101338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	90	2	0.48	18214590	963	13.37	18620	19450	18620	24400	13160	18800	18914.42	0.57	148	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1866	9.67	1.42	12	0.01	1953.00	13274.00	80900	20231122	-76.65	16480	20240805	14.62	55300	-65.84	20240104	16480	14.62	20240805	80900	-76.65	20231122	16480	14.62	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
32	20241028	091348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	-30	5	-0.16	13971210	739	10.26	18620	19450	18620	24400	13160	18800	18905.56	0.57	56	19506	19152	18926	18572	18346	19040	18460	49	5600	500	11650	10	1	9877043	1854	9.61	1.41	12	0.01	1953.00	13274.00	80900	20231122	-76.80	16480	20240805	13.90	55300	-66.06	20240104	16480	13.90	20240805	80900	-76.80	20231122	16480	13.90	20240805	1.02	N	448280	500	49 억	56552	N	N	0	N	N
33	20241025	161349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-190	5	-1.00	134466860	7119	35.73	19000	19280	18700	24650	13300	18990	18888.47	0.60	-3115	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1857	9.63	1.42	12	0.07	1953.00	13274.00	80900	20231122	-76.76	16480	20240805	14.08	55300	-66.00	20240104	16480	14.08	20240805	80900	-76.76	20231122	16480	14.08	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
34	20241025	151354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18810	-180	5	-0.95	129129930	6835	34.30	19000	19280	18700	24650	13300	18990	18892.46	0.60	-3020	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1858	9.63	1.42	12	0.07	1953.00	13274.00	80900	20231122	-76.75	16480	20240805	14.14	55300	-65.99	20240104	16480	14.14	20240805	80900	-76.75	20231122	16480	14.14	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
35	20241025	141351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-10	5	-0.05	115559900	6112	30.68	19000	19280	18700	24650	13300	18990	18907.05	0.60	-3194	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1875	9.72	1.43	12	0.06	1953.00	13274.00	80900	20231122	-76.54	16480	20240805	15.17	55300	-65.68	20240104	16480	15.17	20240805	80900	-76.54	20231122	16480	15.17	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
36	20241025	131351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-130	5	-0.68	102186640	5404	27.12	19000	19280	18700	24650	13300	18990	18909.44	0.60	-3082	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1863	9.66	1.42	12	0.05	1953.00	13274.00	80900	20231122	-76.69	16480	20240805	14.44	55300	-65.90	20240104	16480	14.44	20240805	80900	-76.69	20231122	16480	14.44	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
37	20241025	121355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18880	-110	5	-0.58	99298660	5251	26.35	19000	19280	18700	24650	13300	18990	18910.43	0.60	-2937	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1865	9.67	1.42	12	0.05	1953.00	13274.00	80900	20231122	-76.66	16480	20240805	14.56	55300	-65.86	20240104	16480	14.56	20240805	80900	-76.66	20231122	16480	14.56	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
38	20241025	111349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	-80	5	-0.42	93306540	4934	24.76	19000	19280	18700	24650	13300	18990	18910.93	0.60	-2907	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1868	9.68	1.42	12	0.05	1953.00	13274.00	80900	20231122	-76.63	16480	20240805	14.75	55300	-65.80	20240104	16480	14.75	20240805	80900	-76.63	20231122	16480	14.75	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
39	20241025	101349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	-150	5	-0.79	41128670	2162	10.85	19000	19280	18830	24650	13300	18990	19023.44	0.60	-1160	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1861	9.65	1.42	12	0.02	1953.00	13274.00	80900	20231122	-76.71	16480	20240805	14.32	55300	-65.93	20240104	16480	14.32	20240805	80900	-76.71	20231122	16480	14.32	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
40	20241025	091352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	50	2	0.26	18445870	967	4.85	19000	19280	19000	24650	13300	18990	19075.36	0.60	-71	19596	19292	18976	18672	18356	19135	18515	49	5660	500	11770	10	1	9877043	1881	9.75	1.43	12	0.01	1953.00	13274.00	80900	20231122	-76.46	16480	20240805	15.53	55300	-65.57	20240104	16480	15.53	20240805	80900	-76.46	20231122	16480	15.53	20240805	1.09	N	448280	500	49 억	59667	N	N	0	N	N
41	20241024	161322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	-320	5	-1.66	374427760	19894	130.47	19280	19280	18660	25100	13520	19310	18821.14	0.66	-5613	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1876	9.72	1.43	12	0.20	1953.00	13274.00	80900	20231122	-76.53	16480	20240805	15.23	55300	-65.66	20240104	16480	15.23	20240805	80900	-76.53	20231122	16480	15.23	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
42	20241024	151336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	-440	5	-2.28	353070560	18767	123.08	19280	19280	18660	25100	13520	19310	18813.37	0.66	-5456	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1864	9.66	1.42	12	0.19	1953.00	13274.00	80900	20231122	-76.67	16480	20240805	14.50	55300	-65.88	20240104	16480	14.50	20240805	80900	-76.67	20231122	16480	14.50	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
43	20241024	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	-420	5	-2.18	286225930	15211	99.76	19280	19280	18660	25100	13520	19310	18817.04	0.66	-5510	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1866	9.67	1.42	12	0.15	1953.00	13274.00	80900	20231122	-76.65	16480	20240805	14.62	55300	-65.84	20240104	16480	14.62	20240805	80900	-76.65	20231122	16480	14.62	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
44	20241024	131334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	-490	5	-2.54	262075550	13929	91.35	19280	19280	18660	25100	13520	19310	18815.10	0.66	-5398	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1859	9.64	1.42	12	0.14	1953.00	13274.00	80900	20231122	-76.74	16480	20240805	14.20	55300	-65.97	20240104	16480	14.20	20240805	80900	-76.74	20231122	16480	14.20	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
45	20241024	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	-540	5	-2.80	246001900	13076	85.76	19280	19280	18660	25100	13520	19310	18813.24	0.66	-5042	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1854	9.61	1.41	12	0.13	1953.00	13274.00	80900	20231122	-76.80	16480	20240805	13.90	55300	-66.06	20240104	16480	13.90	20240805	80900	-76.80	20231122	16480	13.90	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
46	20241024	111327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18690	-620	5	-3.21	218676200	11615	76.17	19280	19280	18660	25100	13520	19310	18827.05	0.66	-5048	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1846	9.57	1.41	12	0.12	1953.00	13274.00	80900	20231122	-76.90	16480	20240805	13.41	55300	-66.20	20240104	16480	13.41	20240805	80900	-76.90	20231122	16480	13.41	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
47	20241024	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-410	5	-2.12	184158870	9775	64.11	19280	19280	18660	25100	13520	19310	18839.78	0.66	-3961	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1867	9.68	1.42	12	0.10	1953.00	13274.00	80900	20231122	-76.64	16480	20240805	14.68	55300	-65.82	20240104	16480	14.68	20240805	80900	-76.64	20231122	16480	14.68	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
48	20241024	091431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-380	5	-1.97	61933060	3266	21.42	19280	19280	18870	25100	13520	19310	18962.97	0.66	-2318	19983	19646	19353	19016	18723	19500	18870	49	5790	500	11970	10	1	9877043	1870	9.69	1.43	12	0.03	1953.00	13274.00	80900	20231122	-76.60	16480	20240805	14.87	55300	-65.77	20240104	16480	14.87	20240805	80900	-76.60	20231122	16480	14.87	20240805	1.07	N	448280	500	49 억	65280	N	N	0	N	N
49	20241023	161331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	0	3	0.00	292998400	15226	59.07	19690	19690	19060	25100	13520	19310	19239.10	0.63	2958	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1907	9.89	1.45	12	0.15	1953.00	13274.00	80900	20231122	-76.13	16480	20240805	17.17	55300	-65.08	20240104	16480	17.17	20240805	80900	-76.13	20231122	16480	17.17	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
50	20241023	151400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	-200	5	-1.04	255931450	13295	51.58	19690	19690	19090	25100	13520	19310	19250.20	0.63	2884	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1888	9.78	1.44	12	0.13	1953.00	13274.00	80900	20231122	-76.38	16480	20240805	15.96	55300	-65.44	20240104	16480	15.96	20240805	80900	-76.38	20231122	16480	15.96	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
51	20241023	141403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19260	-50	5	-0.26	238977540	12415	48.16	19690	19690	19090	25100	13520	19310	19249.10	0.63	2995	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1902	9.86	1.45	12	0.13	1953.00	13274.00	80900	20231122	-76.19	16480	20240805	16.87	55300	-65.17	20240104	16480	16.87	20240805	80900	-76.19	20231122	16480	16.87	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
52	20241023	131342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	-140	5	-0.73	112532150	5836	22.64	19690	19690	19090	25100	13520	19310	19282.41	0.63	-1610	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1893	9.82	1.44	12	0.06	1953.00	13274.00	80900	20231122	-76.30	16480	20240805	16.32	55300	-65.33	20240104	16480	16.32	20240805	80900	-76.30	20231122	16480	16.32	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
53	20241023	121339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	120	2	0.62	76901620	3985	15.46	19690	19690	19090	25100	13520	19310	19297.77	0.63	-1680	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1919	9.95	1.46	12	0.04	1953.00	13274.00	80900	20231122	-75.98	16480	20240805	17.90	55300	-64.86	20240104	16480	17.90	20240805	80900	-75.98	20231122	16480	17.90	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
54	20241023	111332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	110	2	0.57	66049340	3427	13.29	19690	19690	19090	25100	13520	19310	19273.22	0.63	-1705	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1918	9.94	1.46	12	0.03	1953.00	13274.00	80900	20231122	-76.00	16480	20240805	17.84	55300	-64.88	20240104	16480	17.84	20240805	80900	-76.00	20231122	16480	17.84	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
55	20241023	101336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	-40	5	-0.21	39177370	2034	7.89	19690	19690	19090	25100	13520	19310	19261.24	0.63	-1150	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1903	9.87	1.45	12	0.02	1953.00	13274.00	80900	20231122	-76.18	16480	20240805	16.93	55300	-65.15	20240104	16480	16.93	20240805	80900	-76.18	20231122	16480	16.93	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
56	20241023	091337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	0	3	0.00	8149420	419	1.63	19690	19690	19310	25100	13520	19310	19449.69	0.63	-410	20510	19910	19600	19000	18690	19755	18845	49	5790	500	11970	10	1	9877043	1907	9.89	1.45	12	0.00	1953.00	13274.00	80900	20231122	-76.13	16480	20240805	17.17	55300	-65.08	20240104	16480	17.17	20240805	80900	-76.13	20231122	16480	17.17	20240805	1.07	N	448280	500	49 억	62305	N	N	0	N	N
57	20241022	161320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-840	5	-4.17	496970730	25448	496.26	20200	20200	19290	26150	14150	20150	19529.14	0.69	-5752	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1907	9.89	1.45	12	0.26	1953.00	13274.00	80900	20231122	-76.13	16480	20240805	17.17	55300	-65.08	20240104	16480	17.17	20240805	80900	-76.13	20231122	16480	17.17	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
58	20241022	151339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	-850	5	-4.22	488627270	25016	487.83	20200	20200	19290	26150	14150	20150	19532.59	0.69	-5720	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1906	9.88	1.45	12	0.25	1953.00	13274.00	80900	20231122	-76.14	16480	20240805	17.11	55300	-65.10	20240104	16480	17.11	20240805	80900	-76.14	20231122	16480	17.11	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
59	20241022	141339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-740	5	-3.67	373043870	19045	371.39	20200	20200	19410	26150	14150	20150	19587.50	0.69	-3573	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1917	9.94	1.46	12	0.19	1953.00	13274.00	80900	20231122	-76.01	16480	20240805	17.78	55300	-64.90	20240104	16480	17.78	20240805	80900	-76.01	20231122	16480	17.78	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
60	20241022	131338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	-700	5	-3.47	347648840	17739	345.92	20200	20200	19420	26150	14150	20150	19598.00	0.69	-3397	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1921	9.96	1.47	12	0.18	1953.00	13274.00	80900	20231122	-75.96	16480	20240805	18.02	55300	-64.83	20240104	16480	18.02	20240805	80900	-75.96	20231122	16480	18.02	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
61	20241022	121333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19530	-620	5	-3.08	262107600	13347	260.28	20200	20200	19440	26150	14150	20150	19637.94	0.69	-1421	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1929	10.00	1.47	12	0.14	1953.00	13274.00	80900	20231122	-75.86	16480	20240805	18.51	55300	-64.68	20240104	16480	18.51	20240805	80900	-75.86	20231122	16480	18.51	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
62	20241022	111328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	-560	5	-2.78	246845150	12566	245.05	20200	20200	19440	26150	14150	20150	19643.89	0.69	-1209	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1935	10.03	1.48	12	0.13	1953.00	13274.00	80900	20231122	-75.78	16480	20240805	18.87	55300	-64.58	20240104	16480	18.87	20240805	80900	-75.78	20231122	16480	18.87	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
63	20241022	101331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-590	5	-2.93	211460870	10761	209.85	20200	20200	19440	26150	14150	20150	19650.67	0.69	-318	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	10	1	9877043	1932	10.02	1.47	12	0.11	1953.00	13274.00	80900	20231122	-75.82	16480	20240805	18.69	55300	-64.63	20240104	16480	18.69	20240805	80900	-75.82	20231122	16480	18.69	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
64	20241022	091330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	0	3	0.00	19822750	989	19.29	20200	20200	20000	26150	14150	20150	20043.23	0.69	-350	20683	20416	20283	20016	19883	20350	19950	49	6000	500	12490	50	1	9877043	1990	10.32	1.52	12	0.01	1953.00	13274.00	80900	20231122	-75.09	16480	20240805	22.27	55300	-63.56	20240104	16480	22.27	20240805	80900	-75.09	20231122	16480	22.27	20240805	1.08	N	448280	500	49 억	68071	N	N	0	N	N
65	20241021	161315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-300	5	-1.47	103971800	5118	32.57	20450	20550	20150	26550	14350	20450	20314.93	0.70	-854	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	1990	10.32	1.52	12	0.05	1953.00	13274.00	80900	20231122	-75.09	16480	20240805	22.27	55300	-63.56	20240104	16480	22.27	20240805	80900	-75.09	20231122	16480	22.27	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
66	20241021	151326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-200	5	-0.98	82525250	4054	25.80	20450	20550	20150	26550	14350	20450	20356.50	0.70	-84	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2000	10.37	1.53	12	0.04	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
67	20241021	141328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-100	5	-0.49	66528950	3263	20.76	20450	20550	20150	26550	14350	20450	20388.89	0.70	-147	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2010	10.42	1.53	12	0.03	1953.00	13274.00	80900	20231122	-74.85	16480	20240805	23.48	55300	-63.20	20240104	16480	23.48	20240805	80900	-74.85	20231122	16480	23.48	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
68	20241021	131324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	63168900	3098	19.71	20450	20550	20150	26550	14350	20450	20390.22	0.70	-25	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2005	10.39	1.53	12	0.03	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
69	20241021	121323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	50	2	0.24	38302850	1877	11.94	20450	20550	20150	26550	14350	20450	20406.42	0.70	259	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2025	10.50	1.54	12	0.02	1953.00	13274.00	80900	20231122	-74.66	16480	20240805	24.39	55300	-62.93	20240104	16480	24.39	20240805	80900	-74.66	20231122	16480	24.39	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
70	20241021	111316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	100	2	0.49	35967500	1763	11.22	20450	20550	20150	26550	14350	20450	20401.30	0.70	259	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2030	10.52	1.55	12	0.02	1953.00	13274.00	80900	20231122	-74.60	16480	20240805	24.70	55300	-62.84	20240104	16480	24.70	20240805	80900	-74.60	20231122	16480	24.70	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
71	20241021	101322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	50	2	0.24	26965700	1324	8.42	20450	20550	20150	26550	14350	20450	20366.84	0.70	143	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2025	10.50	1.54	12	0.01	1953.00	13274.00	80900	20231122	-74.66	16480	20240805	24.39	55300	-62.93	20240104	16480	24.39	20240805	80900	-74.66	20231122	16480	24.39	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
72	20241021	091319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-200	5	-0.98	5711650	282	1.79	20450	20450	20150	26550	14350	20450	20254.08	0.70	-125	21383	20916	20533	20066	19683	20725	19875	49	6100	500	12670	50	1	9877043	2000	10.37	1.53	12	0.00	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.10	N	448280	500	49 억	68707	N	N	0	N	N
73	20241018	161317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-450	5	-2.15	313222450	15374	122.57	21000	21000	20150	27150	14650	20900	20373.50	0.73	-3704	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2020	10.47	1.54	12	0.16	1953.00	13274.00	80900	20231122	-74.72	16480	20240805	24.09	55300	-63.02	20240104	16480	24.09	20240805	80900	-74.72	20231122	16480	24.09	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
74	20241018	151352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-600	5	-2.87	307333250	15086	120.27	21000	21000	20150	27150	14650	20900	20372.08	0.73	-3581	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2005	10.39	1.53	12	0.15	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
75	20241018	141351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-750	5	-3.59	250004500	12279	97.90	21000	21000	20150	27150	14650	20900	20360.33	0.73	-3891	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	1990	10.32	1.52	12	0.12	1953.00	13274.00	80900	20231122	-75.09	16480	20240805	22.27	55300	-63.56	20240104	16480	22.27	20240805	80900	-75.09	20231122	16480	22.27	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
76	20241018	131335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-650	5	-3.11	205400900	10073	80.31	21000	21000	20150	27150	14650	20900	20391.23	0.73	-3194	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2000	10.37	1.53	12	0.10	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
77	20241018	121347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-500	5	-2.39	132796050	6489	51.73	21000	21000	20300	27150	14650	20900	20464.79	0.73	-1764	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2015	10.45	1.54	12	0.07	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
78	20241018	111342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-500	5	-2.39	102770000	5013	39.97	21000	21000	20350	27150	14650	20900	20500.70	0.73	-1042	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2015	10.45	1.54	12	0.05	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
79	20241018	101328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-450	5	-2.15	73650150	3585	28.58	21000	21000	20350	27150	14650	20900	20543.97	0.73	-861	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2020	10.47	1.54	12	0.04	1953.00	13274.00	80900	20231122	-74.72	16480	20240805	24.09	55300	-63.02	20240104	16480	24.09	20240805	80900	-74.72	20231122	16480	24.09	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
80	20241018	091326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-250	5	-1.20	21228550	1024	8.16	21000	21000	20600	27150	14650	20900	20731.01	0.73	-386	21566	21232	20916	20582	20266	21400	20750	49	6250	500	12950	50	1	9877043	2040	10.57	1.56	12	0.01	1953.00	13274.00	80900	20231122	-74.47	16480	20240805	25.30	55300	-62.66	20240104	16480	25.30	20240805	80900	-74.47	20231122	16480	25.30	20240805	1.07	N	448280	500	49 억	72372	N	N	0	N	N
81	20241017	161321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	300	2	1.46	261259450	12473	94.41	20600	21250	20600	26750	14450	20600	20946.02	0.73	557	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2064	10.70	1.57	12	0.13	1953.00	13274.00	80900	20231122	-74.17	16480	20240805	26.82	55300	-62.21	20240104	16480	26.82	20240805	80900	-74.17	20231122	16480	26.82	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
82	20241017	151325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	250	2	1.21	250626400	11964	90.56	20600	21250	20600	26750	14450	20600	20948.38	0.73	712	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2059	10.68	1.57	12	0.12	1953.00	13274.00	80900	20231122	-74.23	16480	20240805	26.52	55300	-62.30	20240104	16480	26.52	20240805	80900	-74.23	20231122	16480	26.52	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
83	20241017	141332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	350	2	1.70	204161650	9728	73.64	20600	21250	20600	26750	14450	20600	20987.01	0.73	782	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2069	10.73	1.58	12	0.10	1953.00	13274.00	80900	20231122	-74.10	16480	20240805	27.12	55300	-62.12	20240104	16480	27.12	20240805	80900	-74.10	20231122	16480	27.12	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
84	20241017	131324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	450	2	2.18	202403450	9644	73.00	20600	21250	20600	26750	14450	20600	20987.50	0.73	788	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2079	10.78	1.59	12	0.10	1953.00	13274.00	80900	20231122	-73.98	16480	20240805	27.73	55300	-61.93	20240104	16480	27.73	20240805	80900	-73.98	20231122	16480	27.73	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
85	20241017	121331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	400	2	1.94	180830300	8617	65.23	20600	21250	20600	26750	14450	20600	20985.30	0.73	791	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2074	10.75	1.58	12	0.09	1953.00	13274.00	80900	20231122	-74.04	16480	20240805	27.43	55300	-62.03	20240104	16480	27.43	20240805	80900	-74.04	20231122	16480	27.43	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
86	20241017	111329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	400	2	1.94	175666100	8371	63.36	20600	21250	20600	26750	14450	20600	20985.08	0.73	798	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2074	10.75	1.58	12	0.08	1953.00	13274.00	80900	20231122	-74.04	16480	20240805	27.43	55300	-62.03	20240104	16480	27.43	20240805	80900	-74.04	20231122	16480	27.43	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
87	20241017	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	350	2	1.70	141929650	6764	51.20	20600	21250	20600	26750	14450	20600	20983.09	0.73	1348	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2069	10.73	1.58	12	0.07	1953.00	13274.00	80900	20231122	-74.10	16480	20240805	27.12	55300	-62.12	20240104	16480	27.12	20240805	80900	-74.10	20231122	16480	27.12	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
88	20241017	091316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	250	2	1.21	26835650	1287	9.74	20600	20950	20600	26750	14450	20600	20851.32	0.73	658	21333	20966	20683	20316	20033	20825	20175	49	6150	500	12770	50	1	9877043	2059	10.68	1.57	12	0.01	1953.00	13274.00	80900	20231122	-74.23	16480	20240805	26.52	55300	-62.30	20240104	16480	26.52	20240805	80900	-74.23	20231122	16480	26.52	20240805	1.03	N	448280	500	49 억	71874	N	N	0	N	N
89	20241016	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-450	5	-2.14	271088750	13191	39.91	21050	21050	20400	27350	14750	21050	20551.02	0.77	-3836	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2035	10.55	1.55	12	0.13	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
90	20241016	151317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-550	5	-2.61	257717850	12541	37.95	21050	21050	20400	27350	14750	21050	20550.02	0.77	-3574	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2025	10.50	1.54	12	0.13	1953.00	13274.00	80900	20231122	-74.66	16480	20240805	24.39	55300	-62.93	20240104	16480	24.39	20240805	80900	-74.66	20231122	16480	24.39	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
91	20241016	141320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-550	5	-2.61	168799250	8203	24.82	21050	21050	20450	27350	14750	21050	20577.75	0.77	-2965	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2025	10.50	1.54	12	0.08	1953.00	13274.00	80900	20231122	-74.66	16480	20240805	24.39	55300	-62.93	20240104	16480	24.39	20240805	80900	-74.66	20231122	16480	24.39	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
92	20241016	131314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-450	5	-2.14	147656550	7174	21.71	21050	21050	20450	27350	14750	21050	20582.18	0.77	-2539	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2035	10.55	1.55	12	0.07	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
93	20241016	121313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-500	5	-2.38	137852750	6696	20.26	21050	21050	20450	27350	14750	21050	20587.33	0.77	-2469	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2030	10.52	1.55	12	0.07	1953.00	13274.00	80900	20231122	-74.60	16480	20240805	24.70	55300	-62.84	20240104	16480	24.70	20240805	80900	-74.60	20231122	16480	24.70	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
94	20241016	111311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-500	5	-2.38	116216850	5644	17.08	21050	21050	20450	27350	14750	21050	20591.22	0.77	-2059	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2030	10.52	1.55	12	0.06	1953.00	13274.00	80900	20231122	-74.60	16480	20240805	24.70	55300	-62.84	20240104	16480	24.70	20240805	80900	-74.60	20231122	16480	24.70	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
95	20241016	101310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-400	5	-1.90	52006400	2519	7.62	21050	21050	20550	27350	14750	21050	20645.65	0.77	-1171	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2040	10.57	1.56	12	0.03	1953.00	13274.00	80900	20231122	-74.47	16480	20240805	25.30	55300	-62.66	20240104	16480	25.30	20240805	80900	-74.47	20231122	16480	25.30	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
96	20241016	091315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-400	5	-1.90	21653000	1048	3.17	21050	21050	20550	27350	14750	21050	20661.26	0.77	-328	22483	21766	21033	20316	19583	21400	19950	49	6300	500	13050	50	1	9877043	2040	10.57	1.56	12	0.01	1953.00	13274.00	80900	20231122	-74.47	16480	20240805	25.30	55300	-62.66	20240104	16480	25.30	20240805	80900	-74.47	20231122	16480	25.30	20240805	1.03	N	448280	500	49 억	75709	N	N	0	N	N
97	20241015	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-50	5	-0.24	671663700	32384	146.79	21100	21750	20300	27400	14800	21100	20733.75	0.74	3066	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2079	10.78	1.59	12	0.33	1953.00	13274.00	80900	20231122	-73.98	16480	20240805	27.73	55300	-61.93	20240104	16480	27.73	20240805	80900	-73.98	20231122	16480	27.73	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
98	20241015	151315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-450	5	-2.13	601286200	29030	131.58	21100	21750	20300	27400	14800	21100	20712.58	0.74	3747	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2040	10.57	1.56	12	0.29	1953.00	13274.00	80900	20231122	-74.47	16480	20240805	25.30	55300	-62.66	20240104	16480	25.30	20240805	80900	-74.47	20231122	16480	25.30	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
99	20241015	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-600	5	-2.84	406455200	19496	88.37	21100	21750	20350	27400	14800	21100	20848.13	0.74	-336	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2025	10.50	1.54	12	0.20	1953.00	13274.00	80900	20231122	-74.66	16480	20240805	24.39	55300	-62.93	20240104	16480	24.39	20240805	80900	-74.66	20231122	16480	24.39	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
100	20241015	131312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-400	5	-1.90	263057400	12514	56.72	21100	21750	20650	27400	14800	21100	21021.05	0.74	-1271	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2045	10.60	1.56	12	0.13	1953.00	13274.00	80900	20231122	-74.41	16480	20240805	25.61	55300	-62.57	20240104	16480	25.61	20240805	80900	-74.41	20231122	16480	25.61	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
101	20241015	121315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-400	5	-1.90	220605700	10468	47.45	21100	21750	20650	27400	14800	21100	21074.29	0.74	-2049	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2045	10.60	1.56	12	0.11	1953.00	13274.00	80900	20231122	-74.41	16480	20240805	25.61	55300	-62.57	20240104	16480	25.61	20240805	80900	-74.41	20231122	16480	25.61	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
102	20241015	111319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-350	5	-1.66	169636500	8008	36.30	21100	21750	20700	27400	14800	21100	21183.38	0.74	-1980	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2049	10.62	1.56	12	0.08	1953.00	13274.00	80900	20231122	-74.35	16480	20240805	25.91	55300	-62.48	20240104	16480	25.91	20240805	80900	-74.35	20231122	16480	25.91	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
103	20241015	101316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	0	3	0.00	104252350	4870	22.07	21100	21750	21050	27400	14800	21100	21407.05	0.74	-1130	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2084	10.80	1.59	12	0.05	1953.00	13274.00	80900	20231122	-73.92	16480	20240805	28.03	55300	-61.84	20240104	16480	28.03	20240805	80900	-73.92	20231122	16480	28.03	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
104	20241015	091312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	350	2	1.66	35050400	1627	7.37	21100	21750	21100	27400	14800	21100	21542.96	0.74	-815	21966	21532	21266	20832	20566	21400	20700	49	6300	500	13080	50	1	9877043	2119	10.98	1.62	12	0.02	1953.00	13274.00	80900	20231122	-73.49	16480	20240805	30.16	55300	-61.21	20240104	16480	30.16	20240805	80900	-73.49	20231122	16480	30.16	20240805	0.98	N	448280	500	49 억	72643	N	N	0	N	N
105	20241014	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-600	5	-2.76	468233600	22052	118.30	21500	21700	21000	28200	15200	21700	21233.21	0.69	4220	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2084	10.80	1.59	12	0.22	1953.00	13274.00	80900	20231122	-73.92	16480	20240805	28.03	55300	-61.84	20240104	16480	28.03	20240805	80900	-73.92	20231122	16480	28.03	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
106	20241014	151255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-500	5	-2.30	463782950	21842	117.18	21500	21700	21000	28200	15200	21700	21233.54	0.69	4268	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2094	10.86	1.60	12	0.22	1953.00	13274.00	80900	20231122	-73.79	16480	20240805	28.64	55300	-61.66	20240104	16480	28.64	20240805	80900	-73.79	20231122	16480	28.64	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
107	20241014	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-350	5	-1.61	313419550	14713	78.93	21500	21700	21100	28200	15200	21700	21302.22	0.69	2720	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2109	10.93	1.61	12	0.15	1953.00	13274.00	80900	20231122	-73.61	16480	20240805	29.55	55300	-61.39	20240104	16480	29.55	20240805	80900	-73.61	20231122	16480	29.55	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
108	20241014	131253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-400	5	-1.84	297187100	13948	74.83	21500	21700	21100	28200	15200	21700	21306.79	0.69	2570	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2104	10.91	1.60	12	0.14	1953.00	13274.00	80900	20231122	-73.67	16480	20240805	29.25	55300	-61.48	20240104	16480	29.25	20240805	80900	-73.67	20231122	16480	29.25	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
109	20241014	121243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-400	5	-1.84	277392000	13021	69.86	21500	21700	21100	28200	15200	21700	21303.43	0.69	3001	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2104	10.91	1.60	12	0.13	1953.00	13274.00	80900	20231122	-73.67	16480	20240805	29.25	55300	-61.48	20240104	16480	29.25	20240805	80900	-73.67	20231122	16480	29.25	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
110	20241014	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-500	5	-2.30	256136900	12020	64.48	21500	21700	21100	28200	15200	21700	21309.23	0.69	2778	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2094	10.86	1.60	12	0.12	1953.00	13274.00	80900	20231122	-73.79	16480	20240805	28.64	55300	-61.66	20240104	16480	28.64	20240805	80900	-73.79	20231122	16480	28.64	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
111	20241014	101245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-450	5	-2.07	199661050	9354	50.18	21500	21700	21200	28200	15200	21700	21344.99	0.69	2586	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2099	10.88	1.60	12	0.09	1953.00	13274.00	80900	20231122	-73.73	16480	20240805	28.94	55300	-61.57	20240104	16480	28.94	20240805	80900	-73.73	20231122	16480	28.94	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
112	20241014	091247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-350	5	-1.61	25800150	1202	6.45	21500	21700	21350	28200	15200	21700	21464.35	0.69	216	23066	22382	22016	21332	20966	22200	21150	49	6500	500	13450	50	1	9877043	2109	10.93	1.61	12	0.01	1953.00	13274.00	80900	20231122	-73.61	16480	20240805	29.55	55300	-61.39	20240104	16480	29.55	20240805	80900	-73.61	20231122	16480	29.55	20240805	0.97	N	448280	500	49 억	68420	N	N	1	N	N
113	20241011	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	-850	5	-3.77	409801150	18630	146.70	22300	22700	21650	29300	15800	22550	21997.82	0.73	-3500	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2143	11.11	1.63	12	0.19	1953.00	13274.00	80900	20231122	-73.18	16480	20240805	31.67	55300	-60.76	20240104	16480	31.67	20240805	80900	-73.18	20231122	16480	31.67	20240805	1.01	N	448280	500	49 억	71920	N	N	1	N	N
114	20241011	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-900	5	-3.99	397702650	18073	142.32	22300	22700	21650	29300	15800	22550	22005.35	0.73	-3335	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2138	11.09	1.63	12	0.18	1953.00	13274.00	80900	20231122	-73.24	16480	20240805	31.37	55300	-60.85	20240104	16480	31.37	20240805	80900	-73.24	20231122	16480	31.37	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
115	20241011	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-750	5	-3.33	314934250	14267	112.35	22300	22700	21800	29300	15800	22550	22074.31	0.73	-2353	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2153	11.16	1.64	12	0.14	1953.00	13274.00	80900	20231122	-73.05	16480	20240805	32.28	55300	-60.58	20240104	16480	32.28	20240805	80900	-73.05	20231122	16480	32.28	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
116	20241011	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-350	5	-1.55	217451000	9823	77.35	22300	22700	22000	29300	15800	22550	22136.92	0.73	-687	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2193	11.37	1.67	12	0.10	1953.00	13274.00	80900	20231122	-72.56	16480	20240805	34.71	55300	-59.86	20240104	16480	34.71	20240805	80900	-72.56	20231122	16480	34.71	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
117	20241011	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	-550	5	-2.44	204306250	9229	72.68	22300	22700	22000	29300	15800	22550	22137.42	0.73	-418	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2173	11.26	1.66	12	0.09	1953.00	13274.00	80900	20231122	-72.81	16480	20240805	33.50	55300	-60.22	20240104	16480	33.50	20240805	80900	-72.81	20231122	16480	33.50	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
118	20241011	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-500	5	-2.22	148809350	6712	52.85	22300	22700	22000	29300	15800	22550	22170.64	0.73	-484	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2178	11.29	1.66	12	0.07	1953.00	13274.00	80900	20231122	-72.74	16480	20240805	33.80	55300	-60.13	20240104	16480	33.80	20240805	80900	-72.74	20231122	16480	33.80	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
119	20241011	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-400	5	-1.77	107551050	4853	38.22	22300	22700	22000	29300	15800	22550	22161.77	0.73	-451	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2188	11.34	1.67	12	0.05	1953.00	13274.00	80900	20231122	-72.62	16480	20240805	34.41	55300	-59.95	20240104	16480	34.41	20240805	80900	-72.62	20231122	16480	34.41	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
120	20241011	091242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-50	5	-0.22	7149750	320	2.52	22300	22700	22300	29300	15800	22550	22342.97	0.73	54	23250	22900	22600	22250	21950	22750	22100	49	6750	500	13980	50	1	9877043	2222	11.52	1.70	12	0.00	1953.00	13274.00	80900	20231122	-72.19	16480	20240805	36.53	55300	-59.31	20240104	16480	36.53	20240805	80900	-72.19	20231122	16480	36.53	20240805	1.01	N	448280	500	49 억	71920	N	N	0	N	N
121	20241010	161310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-350	5	-1.53	283987300	12576	158.01	22700	22950	22300	29750	16050	22900	22581.69	0.76	-2724	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2227	11.55	1.70	12	0.13	1953.00	13274.00	80900	20231122	-72.13	16480	20240805	36.83	55300	-59.22	20240104	16480	36.83	20240805	80900	-72.13	20231122	16480	36.83	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
122	20241010	151331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-200	5	-0.87	274245000	12144	152.58	22700	22950	22300	29750	16050	22900	22582.76	0.76	-2595	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2242	11.62	1.71	12	0.12	1953.00	13274.00	80900	20231122	-71.94	16480	20240805	37.74	55300	-58.95	20240104	16480	37.74	20240805	80900	-71.94	20231122	16480	37.74	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
123	20241010	141324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-200	5	-0.87	255290000	11307	142.07	22700	22950	22300	29750	16050	22900	22578.05	0.76	-2096	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2242	11.62	1.71	12	0.11	1953.00	13274.00	80900	20231122	-71.94	16480	20240805	37.74	55300	-58.95	20240104	16480	37.74	20240805	80900	-71.94	20231122	16480	37.74	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
124	20241010	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-100	5	-0.44	246370550	10915	137.14	22700	22950	22300	29750	16050	22900	22571.74	0.76	-2010	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2252	11.67	1.72	12	0.11	1953.00	13274.00	80900	20231122	-71.82	16480	20240805	38.35	55300	-58.77	20240104	16480	38.35	20240805	80900	-71.82	20231122	16480	38.35	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
125	20241010	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	0	3	0.00	232672900	10316	129.61	22700	22900	22300	29750	16050	22900	22554.57	0.76	-2005	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2262	11.73	1.73	12	0.10	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
126	20241010	111318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-550	5	-2.40	184303200	8184	102.83	22700	22900	22300	29750	16050	22900	22519.94	0.76	-2340	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2208	11.44	1.68	12	0.08	1953.00	13274.00	80900	20231122	-72.37	16480	20240805	35.62	55300	-59.58	20240104	16480	35.62	20240805	80900	-72.37	20231122	16480	35.62	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
127	20241010	101316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-400	5	-1.75	150634950	6678	83.91	22700	22900	22300	29750	16050	22900	22556.90	0.76	-2352	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2222	11.52	1.70	12	0.07	1953.00	13274.00	80900	20231122	-72.19	16480	20240805	36.53	55300	-59.31	20240104	16480	36.53	20240805	80900	-72.19	20231122	16480	36.53	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
128	20241010	091322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	0	3	0.00	10360500	453	5.69	22700	22900	22700	29750	16050	22900	22870.86	0.76	-174	23533	23216	22883	22566	22233	23050	22400	49	6850	500	14190	50	1	9877043	2262	11.73	1.73	12	0.00	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	74644	N	N	0	N	N
129	20241008	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-400	5	-1.72	181314950	7923	60.67	23000	23200	22550	30250	16350	23300	22884.62	0.77	-1076	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2262	11.73	1.73	12	0.08	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
130	20241008	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-450	5	-1.93	169857250	7422	56.83	23000	23200	22550	30250	16350	23300	22885.64	0.77	-777	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2257	11.70	1.72	12	0.08	1953.00	13274.00	80900	20231122	-71.76	16480	20240805	38.65	55300	-58.68	20240104	16480	38.65	20240805	80900	-71.76	20231122	16480	38.65	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
131	20241008	141313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-400	5	-1.72	159564250	6970	53.37	23000	23200	22550	30250	16350	23300	22893.01	0.77	-552	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2262	11.73	1.73	12	0.07	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
132	20241008	131312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-400	5	-1.72	147526850	6446	49.36	23000	23200	22550	30250	16350	23300	22886.57	0.77	-271	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2262	11.73	1.73	12	0.07	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
133	20241008	121312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-600	5	-2.58	137983800	6026	46.14	23000	23200	22550	30250	16350	23300	22898.08	0.77	-258	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2242	11.62	1.71	12	0.06	1953.00	13274.00	80900	20231122	-71.94	16480	20240805	37.74	55300	-58.95	20240104	16480	37.74	20240805	80900	-71.94	20231122	16480	37.74	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
134	20241008	111311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-500	5	-2.15	118325350	5161	39.52	23000	23200	22550	30250	16350	23300	22926.83	0.77	-176	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2252	11.67	1.72	12	0.05	1953.00	13274.00	80900	20231122	-71.82	16480	20240805	38.35	55300	-58.77	20240104	16480	38.35	20240805	80900	-71.82	20231122	16480	38.35	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
135	20241008	101311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-400	5	-1.72	71501300	3103	23.76	23000	23200	22750	30250	16350	23300	23042.64	0.77	204	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2262	11.73	1.73	12	0.03	1953.00	13274.00	80900	20231122	-71.69	16480	20240805	38.96	55300	-58.59	20240104	16480	38.96	20240805	80900	-71.69	20231122	16480	38.96	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
136	20241008	091316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	-250	5	-1.07	29418050	1277	9.78	23000	23150	22750	30250	16350	23300	23036.84	0.77	641	24266	23782	22816	22332	21366	24025	22575	49	6950	500	14440	50	1	9877043	2277	11.80	1.74	12	0.01	1953.00	13274.00	80900	20231122	-71.51	16480	20240805	39.87	55300	-58.32	20240104	16480	39.87	20240805	80900	-71.51	20231122	16480	39.87	20240805	1.03	N	448280	500	49 억	75660	N	N	0	N	N
137	20241007	161332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	1200	2	5.43	289479700	12733	239.16	21900	23300	21850	28700	15500	22100	22732.82	0.75	2002	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2301	11.93	1.76	12	0.13	1953.00	13274.00	80900	20231122	-71.20	16480	20240805	41.38	55300	-57.87	20240104	16480	41.38	20240805	80900	-71.20	20231122	16480	41.38	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
138	20241007	151242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	1000	2	4.52	262360600	11568	217.28	21900	23250	21850	28700	15500	22100	22679.86	0.75	2327	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2282	11.83	1.74	12	0.12	1953.00	13274.00	80900	20231122	-71.45	16480	20240805	40.17	55300	-58.23	20240104	16480	40.17	20240805	80900	-71.45	20231122	16480	40.17	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
139	20241007	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	650	2	2.94	193059750	8545	160.50	21900	23000	21850	28700	15500	22100	22593.30	0.75	996	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2247	11.65	1.71	12	0.09	1953.00	13274.00	80900	20231122	-71.88	16480	20240805	38.05	55300	-58.86	20240104	16480	38.05	20240805	80900	-71.88	20231122	16480	38.05	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
140	20241007	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	600	2	2.71	160765550	7132	133.96	21900	22900	21850	28700	15500	22100	22541.44	0.75	592	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2242	11.62	1.71	12	0.07	1953.00	13274.00	80900	20231122	-71.94	16480	20240805	37.74	55300	-58.95	20240104	16480	37.74	20240805	80900	-71.94	20231122	16480	37.74	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
141	20241007	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	400	2	1.81	100668000	4496	84.45	21900	22900	21850	28700	15500	22100	22390.57	0.75	-172	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2222	11.52	1.70	12	0.05	1953.00	13274.00	80900	20231122	-72.19	16480	20240805	36.53	55300	-59.31	20240104	16480	36.53	20240805	80900	-72.19	20231122	16480	36.53	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
142	20241007	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	300	2	1.36	55101350	2489	46.75	21900	22450	21850	28700	15500	22100	22137.95	0.75	-10	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2212	11.47	1.69	12	0.03	1953.00	13274.00	80900	20231122	-72.31	16480	20240805	35.92	55300	-59.49	20240104	16480	35.92	20240805	80900	-72.31	20231122	16480	35.92	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
143	20241007	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	200	2	0.90	37593700	1705	32.02	21900	22450	21850	28700	15500	22100	22049.09	0.75	194	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2203	11.42	1.68	12	0.02	1953.00	13274.00	80900	20231122	-72.44	16480	20240805	35.32	55300	-59.67	20240104	16480	35.32	20240805	80900	-72.44	20231122	16480	35.32	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
144	20241007	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	-100	5	-0.45	10220200	465	8.73	21900	22450	21850	28700	15500	22100	21978.92	0.75	-15	22500	22300	22000	21800	21500	22400	21900	49	6600	500	13700	50	1	9877043	2173	11.26	1.66	12	0.00	1953.00	13274.00	80900	20231122	-72.81	16480	20240805	33.50	55300	-60.22	20240104	16480	33.50	20240805	80900	-72.81	20231122	16480	33.50	20240805	1.05	N	448280	500	49 억	73735	N	N	0	N	N
145	20241004	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	200	2	0.91	116246550	5301	41.19	21900	22200	21700	28450	15350	21900	21929.17	0.76	-1279	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2183	11.32	1.66	12	0.05	1953.00	13274.00	80900	20231122	-72.68	16480	20240805	34.10	55300	-60.04	20240104	16480	34.10	20240805	80900	-72.68	20231122	16480	34.10	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
146	20241004	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	0	3	0.00	101592200	4634	36.01	21900	22200	21700	28450	15350	21900	21923.22	0.76	-1192	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2163	11.21	1.65	12	0.05	1953.00	13274.00	80900	20231122	-72.93	16480	20240805	32.89	55300	-60.40	20240104	16480	32.89	20240805	80900	-72.93	20231122	16480	32.89	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
147	20241004	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	100	2	0.46	89713250	4095	31.82	21900	22200	21700	28450	15350	21900	21908.00	0.76	-1148	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2173	11.26	1.66	12	0.04	1953.00	13274.00	80900	20231122	-72.81	16480	20240805	33.50	55300	-60.22	20240104	16480	33.50	20240805	80900	-72.81	20231122	16480	33.50	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
148	20241004	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	-50	5	-0.23	59984650	2733	21.24	21900	22200	21700	28450	15350	21900	21948.28	0.76	-498	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2158	11.19	1.65	12	0.03	1953.00	13274.00	80900	20231122	-72.99	16480	20240805	32.58	55300	-60.49	20240104	16480	32.58	20240805	80900	-72.99	20231122	16480	32.58	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
149	20241004	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	200	2	0.91	37920050	1727	13.42	21900	22200	21700	28450	15350	21900	21957.18	0.76	-205	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2183	11.32	1.66	12	0.02	1953.00	13274.00	80900	20231122	-72.68	16480	20240805	34.10	55300	-60.04	20240104	16480	34.10	20240805	80900	-72.68	20231122	16480	34.10	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
150	20241004	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	150	2	0.68	32290850	1471	11.43	21900	22200	21700	28450	15350	21900	21951.63	0.76	-148	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2178	11.29	1.66	12	0.01	1953.00	13274.00	80900	20231122	-72.74	16480	20240805	33.80	55300	-60.13	20240104	16480	33.80	20240805	80900	-72.74	20231122	16480	33.80	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
151	20241004	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	100	2	0.46	17522800	800	6.22	21900	22050	21700	28450	15350	21900	21903.50	0.76	-113	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2173	11.26	1.66	12	0.01	1953.00	13274.00	80900	20231122	-72.81	16480	20240805	33.50	55300	-60.22	20240104	16480	33.50	20240805	80900	-72.81	20231122	16480	33.50	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
152	20241004	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	150	2	0.68	394650	18	0.14	21900	22050	21900	28450	15350	21900	21925.00	0.76	-3	23266	22582	21816	21132	20366	22200	20750	49	6550	500	13570	50	1	9877043	2178	11.29	1.66	12	0.00	1953.00	13274.00	80900	20231122	-72.74	16480	20240805	33.80	55300	-60.13	20240104	16480	33.80	20240805	80900	-72.74	20231122	16480	33.80	20240805	1.06	N	448280	500	49 억	75014	N	N	0	N	N
153	20241002	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-100	5	-0.45	282184600	12865	79.11	22100	22500	21050	28600	15400	22000	21934.29	0.74	1733	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2163	11.21	1.65	12	0.13	1953.00	13274.00	80900	20231122	-72.93	16480	20240805	32.89	55300	-60.40	20240104	16480	32.89	20240805	80900	-72.93	20231122	16480	32.89	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
154	20241002	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-100	5	-0.45	270905800	12350	75.94	22100	22500	21050	28600	15400	22000	21935.69	0.74	1812	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2163	11.21	1.65	12	0.13	1953.00	13274.00	80900	20231122	-72.93	16480	20240805	32.89	55300	-60.40	20240104	16480	32.89	20240805	80900	-72.93	20231122	16480	32.89	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
155	20241002	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	250	2	1.14	250276600	11417	70.21	22100	22500	21050	28600	15400	22000	21921.40	0.74	1775	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2198	11.39	1.68	12	0.12	1953.00	13274.00	80900	20231122	-72.50	16480	20240805	35.01	55300	-59.76	20240104	16480	35.01	20240805	80900	-72.50	20231122	16480	35.01	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
156	20241002	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	400	2	1.82	212863800	9739	59.89	22100	22500	21050	28600	15400	22000	21856.84	0.74	1518	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2212	11.47	1.69	12	0.10	1953.00	13274.00	80900	20231122	-72.31	16480	20240805	35.92	55300	-59.49	20240104	16480	35.92	20240805	80900	-72.31	20231122	16480	35.92	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
157	20241002	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	0	3	0.00	153802050	7094	43.62	22100	22200	21050	28600	15400	22000	21680.58	0.74	284	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2173	11.26	1.66	12	0.07	1953.00	13274.00	80900	20231122	-72.81	16480	20240805	33.50	55300	-60.22	20240104	16480	33.50	20240805	80900	-72.81	20231122	16480	33.50	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
158	20241002	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	50	2	0.23	115915400	5372	33.03	22100	22100	21050	28600	15400	22000	21577.70	0.74	-50	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2178	11.29	1.66	12	0.05	1953.00	13274.00	80900	20231122	-72.74	16480	20240805	33.80	55300	-60.13	20240104	16480	33.80	20240805	80900	-72.74	20231122	16480	33.80	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
159	20241002	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-200	5	-0.91	101666400	4724	29.05	22100	22100	21050	28600	15400	22000	21521.25	0.74	-12	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2153	11.16	1.64	12	0.05	1953.00	13274.00	80900	20231122	-73.05	16480	20240805	32.28	55300	-60.58	20240104	16480	32.28	20240805	80900	-73.05	20231122	16480	32.28	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N
160	20241002	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-550	5	-2.50	53160300	2489	15.31	22100	22100	21050	28600	15400	22000	21358.10	0.74	-159	23300	22650	22300	21650	21300	22475	21475	49	6600	500	13640	50	1	9877043	2119	10.98	1.62	12	0.03	1953.00	13274.00	80900	20231122	-73.49	16480	20240805	30.16	55300	-61.21	20240104	16480	30.16	20240805	80900	-73.49	20231122	16480	30.16	20240805	1.05	N	448280	500	49 억	73187	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History