KissMeData/033830/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	1	2	0.12	28166079	33629	43.23	839	852	826	1102	594	848	837.55	3	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	849	13.69	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.39	684	20240909	24.12	1017	-16.52	20240102	684	24.12	20240909	1080	-21.39	20231123	684	24.12	20240909	0.43	N	033830	500	500 억	N	N	N	N
3	20241031	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-11	5	-1.30	23677466	28333	36.42	839	852	826	1102	594	848	835.69	615	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	837	13.50	0.64	12	0.03	62.00	1302.00	1080	20231123	-22.50	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1080	-22.50	20231123	684	22.37	20240909	0.43	N	033830	500	500 억	N	N	N	N
4	20241031	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-5	5	-0.59	14134737	16922	21.75	839	852	826	1102	594	848	835.29	615	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	843	13.60	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.94	684	20240909	23.25	1017	-17.11	20240102	684	23.25	20240909	1080	-21.94	20231123	684	23.25	20240909	0.43	N	033830	500	500 억	N	N	N	N
5	20241031	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	2	2	0.24	13229783	15850	20.37	839	852	826	1102	594	848	834.69	615	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	850	13.71	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.30	684	20240909	24.27	1017	-16.42	20240102	684	24.27	20240909	1080	-21.30	20231123	684	24.27	20240909	0.43	N	033830	500	500 억	N	N	N	N
6	20241031	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-15	5	-1.77	7685417	9238	11.87	839	842	826	1102	594	848	831.94	1975	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	833	13.44	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.87	684	20240909	21.78	1017	-18.09	20240102	684	21.78	20240909	1080	-22.87	20231123	684	21.78	20240909	0.43	N	033830	500	500 억	N	N	N	N
7	20241031	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-16	5	-1.89	6543242	7864	10.11	839	842	826	1102	594	848	832.05	1975	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	832	13.42	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.43	N	033830	500	500 억	N	N	N	N
8	20241031	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-15	5	-1.77	6410183	7704	9.90	839	842	826	1102	594	848	832.06	1975	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	833	13.44	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.87	684	20240909	21.78	1017	-18.09	20240102	684	21.78	20240909	1080	-22.87	20231123	684	21.78	20240909	0.43	N	033830	500	500 억	N	N	N	N
9	20241031	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	-9	5	-1.06	723218	862	1.11	839	839	839	1102	594	848	839.00	613	860	853	843	836	826	857	840	500	254	500	610	1	1	100000000	839	13.53	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.31	684	20240909	22.66	1017	-17.50	20240102	684	22.66	20240909	1080	-22.31	20231123	684	22.66	20240909	0.43	N	033830	500	500 억	N	N	N	N
10	20241030	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	13	2	1.56	64284319	76095	337.26	833	850	833	1085	585	835	844.79	-3	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	848	13.68	0.65	12	0.08	62.00	1302.00	1080	20231123	-21.48	684	20240909	23.98	1017	-16.62	20240102	684	23.98	20240909	1080	-21.48	20231123	684	23.98	20240909	0.43	N	033830	500	500 억	N	N	N	N
11	20241030	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	3	2	0.36	59534769	70491	312.42	833	850	833	1085	585	835	844.57	-3	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	838	13.52	0.64	12	0.07	62.00	1302.00	1080	20231123	-22.41	684	20240909	22.51	1017	-17.60	20240102	684	22.51	20240909	1080	-22.41	20231123	684	22.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
12	20241030	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	12	2	1.44	52590325	62255	275.92	833	850	833	1085	585	835	844.76	-3	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	847	13.66	0.65	12	0.06	62.00	1302.00	1080	20231123	-21.57	684	20240909	23.83	1017	-16.72	20240102	684	23.83	20240909	1080	-21.57	20231123	684	23.83	20240909	0.43	N	033830	500	500 억	N	N	N	N
13	20241030	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	12	2	1.44	52277630	61886	274.28	833	850	833	1085	585	835	844.74	-3	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	847	13.66	0.65	12	0.06	62.00	1302.00	1080	20231123	-21.57	684	20240909	23.83	1017	-16.72	20240102	684	23.83	20240909	1080	-21.57	20231123	684	23.83	20240909	0.43	N	033830	500	500 억	N	N	N	N
14	20241030	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	10	2	1.20	21650877	25752	114.13	833	846	833	1085	585	835	840.75	-1	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	845	13.63	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.76	684	20240909	23.54	1017	-16.91	20240102	684	23.54	20240909	1080	-21.76	20231123	684	23.54	20240909	0.43	N	033830	500	500 억	N	N	N	N
15	20241030	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	1	2	0.12	17323330	20625	91.41	833	846	833	1085	585	835	839.92	-1	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
16	20241030	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	6	2	0.72	5885511	7010	31.07	833	841	833	1085	585	835	839.59	0	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	841	13.56	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.13	684	20240909	22.95	1017	-17.31	20240102	684	22.95	20240909	1080	-22.13	20231123	684	22.95	20240909	0.43	N	033830	500	500 억	N	N	N	N
17	20241030	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-2	5	-0.24	9996	12	0.05	833	833	833	1085	585	835	833.00	0	847	841	835	829	823	838	826	500	250	500	600	1	1	100000000	833	13.44	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.87	684	20240909	21.78	1017	-18.09	20240102	684	21.78	20240909	1080	-22.87	20231123	684	21.78	20240909	0.43	N	033830	500	500 억	N	N	N	N
18	20241029	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-6	5	-0.71	18742610	22476	116.04	841	841	829	1093	589	841	833.58	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	835	13.47	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.43	N	033830	500	500 억	N	N	N	N
19	20241029	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-12	5	-1.43	12192722	14631	75.53	841	841	829	1093	589	841	833.35	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	829	13.37	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.24	684	20240909	21.20	1017	-18.49	20240102	684	21.20	20240909	1080	-23.24	20231123	684	21.20	20240909	0.43	N	033830	500	500 억	N	N	N	N
20	20241029	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-7	5	-0.83	4785832	5710	29.48	841	841	834	1093	589	841	838.15	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.43	N	033830	500	500 억	N	N	N	N
21	20241029	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-5	5	-0.59	3592829	4282	22.11	841	841	836	1093	589	841	839.05	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	836	13.48	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
22	20241029	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-4	5	-0.48	3390517	4040	20.86	841	841	836	1093	589	841	839.24	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	837	13.50	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.50	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1080	-22.50	20231123	684	22.37	20240909	0.43	N	033830	500	500 억	N	N	N	N
23	20241029	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	-2	5	-0.24	3208037	3822	19.73	841	841	839	1093	589	841	839.36	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	839	13.53	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.31	684	20240909	22.66	1017	-17.50	20240102	684	22.66	20240909	1080	-22.31	20231123	684	22.66	20240909	0.43	N	033830	500	500 억	N	N	N	N
24	20241029	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	0	3	0.00	1299312	1547	7.99	841	841	839	1093	589	841	839.89	0	855	848	841	834	827	851	837	500	252	500	600	1	1	100000000	841	13.56	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.13	684	20240909	22.95	1017	-17.31	20240102	684	22.95	20240909	1080	-22.13	20231123	684	22.95	20240909	0.43	N	033830	500	500 억	N	N	N	N
25	20241028	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	3	2	0.36	16257418	19370	38.31	836	848	834	1089	587	838	839.31	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	841	13.56	0.65	12	0.02	62.00	1302.00	1080	20231123	-22.13	684	20240909	22.95	1017	-17.31	20240102	684	22.95	20240909	1080	-22.13	20231123	684	22.95	20240909	0.43	N	033830	500	500 억	N	N	N	N
26	20241028	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	4	2	0.48	14608130	17407	34.43	836	848	834	1089	587	838	839.21	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	842	13.58	0.65	12	0.02	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
27	20241028	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	4	2	0.48	13129191	15650	30.96	836	848	834	1089	587	838	838.93	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	842	13.58	0.65	12	0.02	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
28	20241028	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	3	2	0.36	4999482	5919	11.71	836	848	834	1089	587	838	844.65	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	841	13.56	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.13	684	20240909	22.95	1017	-17.31	20240102	684	22.95	20240909	1080	-22.13	20231123	684	22.95	20240909	0.43	N	033830	500	500 억	N	N	N	N
29	20241028	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	2	2	0.24	4720924	5586	11.05	836	848	836	1089	587	838	845.13	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	840	13.55	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.43	N	033830	500	500 억	N	N	N	N
30	20241028	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	3	2	0.36	4692333	5552	10.98	836	848	836	1089	587	838	845.16	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	841	13.56	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.13	684	20240909	22.95	1017	-17.31	20240102	684	22.95	20240909	1080	-22.13	20231123	684	22.95	20240909	0.43	N	033830	500	500 억	N	N	N	N
31	20241028	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	4	2	0.48	4619941	5466	10.81	836	848	836	1089	587	838	845.21	-1	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	842	13.58	0.65	12	0.01	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
32	20241028	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-1	5	-0.12	18403	22	0.04	836	837	836	1089	587	838	836.50	0	855	846	837	828	819	842	824	500	251	500	600	1	1	100000000	837	13.50	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.50	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1080	-22.50	20231123	684	22.37	20240909	0.43	N	033830	500	500 억	N	N	N	N
33	20241025	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-14	5	-1.64	41831530	50321	105.75	846	846	828	1107	597	852	831.29	7	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	838	13.52	0.64	12	0.05	62.00	1302.00	1080	20231123	-22.41	684	20240909	22.51	1017	-17.60	20240102	684	22.51	20240909	1080	-22.41	20231123	684	22.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
34	20241025	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-22	5	-2.58	35163750	42284	88.86	846	846	830	1107	597	852	831.61	283	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	830	13.39	0.64	12	0.04	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
35	20241025	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	-12	5	-1.41	27867379	33506	70.41	846	846	830	1107	597	852	831.71	3	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	840	13.55	0.65	12	0.03	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.43	N	033830	500	500 억	N	N	N	N
36	20241025	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-10	5	-1.17	3120042	3724	7.83	846	846	836	1107	597	852	837.82	3	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	842	13.58	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
37	20241025	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-10	5	-1.17	1996241	2380	5.00	846	846	836	1107	597	852	838.76	3	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	842	13.58	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
38	20241025	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-15	5	-1.76	1281351	1526	3.21	846	846	837	1107	597	852	839.68	1	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	837	13.50	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.50	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1080	-22.50	20231123	684	22.37	20240909	0.43	N	033830	500	500 억	N	N	N	N
39	20241025	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-10	5	-1.17	764792	909	1.91	846	846	837	1107	597	852	841.36	1	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	842	13.58	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.43	N	033830	500	500 억	N	N	N	N
40	20241025	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-6	5	-0.70	18612	22	0.05	846	846	846	1107	597	852	846.00	0	866	859	848	841	830	861	843	500	255	500	610	1	1	100000000	846	13.65	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.67	684	20240909	23.68	1017	-16.81	20240102	684	23.68	20240909	1080	-21.67	20231123	684	23.68	20240909	0.43	N	033830	500	500 억	N	N	N	N
41	20241024	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	-5	5	-0.58	40266343	47550	88.70	852	855	837	1114	600	857	846.82	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	852	13.74	0.65	12	0.05	62.00	1302.00	1080	20231123	-21.11	684	20240909	24.56	1017	-16.22	20240102	684	24.56	20240909	1080	-21.11	20231123	684	24.56	20240909	0.44	N	033830	500	500 억	N	N	N	N
42	20241024	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-15	5	-1.75	34865208	41171	76.80	852	855	837	1114	600	857	846.84	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	842	13.58	0.65	12	0.04	62.00	1302.00	1080	20231123	-22.04	684	20240909	23.10	1017	-17.21	20240102	684	23.10	20240909	1080	-22.04	20231123	684	23.10	20240909	0.44	N	033830	500	500 억	N	N	N	N
43	20241024	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	-9	5	-1.05	27027182	31843	59.40	852	855	841	1114	600	857	848.76	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	848	13.68	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.48	684	20240909	23.98	1017	-16.62	20240102	684	23.98	20240909	1080	-21.48	20231123	684	23.98	20240909	0.44	N	033830	500	500 억	N	N	N	N
44	20241024	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	-8	5	-0.93	27011887	31825	59.37	852	855	841	1114	600	857	848.76	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	849	13.69	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.39	684	20240909	24.12	1017	-16.52	20240102	684	24.12	20240909	1080	-21.39	20231123	684	24.12	20240909	0.44	N	033830	500	500 억	N	N	N	N
45	20241024	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	-2	5	-0.23	23030198	27155	50.65	852	855	841	1114	600	857	848.10	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	855	13.79	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.83	684	20240909	25.00	1017	-15.93	20240102	684	25.00	20240909	1080	-20.83	20231123	684	25.00	20240909	0.44	N	033830	500	500 억	N	N	N	N
46	20241024	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	-10	5	-1.17	13839731	16306	30.42	852	852	841	1114	600	857	848.75	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	847	13.66	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.57	684	20240909	23.83	1017	-16.72	20240102	684	23.83	20240909	1080	-21.57	20231123	684	23.83	20240909	0.44	N	033830	500	500 억	N	N	N	N
47	20241024	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	-5	5	-0.58	11928357	14041	26.19	852	852	841	1114	600	857	849.54	3	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	852	13.74	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.11	684	20240909	24.56	1017	-16.22	20240102	684	24.56	20240909	1080	-21.11	20231123	684	24.56	20240909	0.44	N	033830	500	500 억	N	N	N	N
48	20241024	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	-9	5	-1.05	294762	346	0.65	852	852	848	1114	600	857	851.91	1	879	868	849	838	819	873	843	500	257	500	610	1	1	100000000	848	13.68	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.48	684	20240909	23.98	1017	-16.62	20240102	684	23.98	20240909	1080	-21.48	20231123	684	23.98	20240909	0.44	N	033830	500	500 억	N	N	N	N
49	20241023	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	857	11	2	1.30	45053755	53547	62.47	838	860	830	1099	593	846	841.28	0	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	857	13.82	0.66	12	0.05	62.00	1302.00	1080	20231123	-20.65	684	20240909	25.29	1017	-15.73	20240102	684	25.29	20240909	1080	-20.65	20231123	684	25.29	20240909	0.44	N	033830	500	500 억	N	N	N	N
50	20241023	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	848	2	2	0.24	31949319	38184	44.55	838	860	830	1099	593	846	836.72	0	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	848	13.68	0.65	12	0.04	62.00	1302.00	1080	20231123	-21.48	684	20240909	23.98	1017	-16.62	20240102	684	23.98	20240909	1080	-21.48	20231123	684	23.98	20240909	0.44	N	033830	500	500 억	N	N	N	N
51	20241023	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	3	2	0.35	26635513	31960	37.29	838	849	830	1099	593	846	833.40	3	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	849	13.69	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.39	684	20240909	24.12	1017	-16.52	20240102	684	24.12	20240909	1080	-21.39	20231123	684	24.12	20240909	0.44	N	033830	500	500 억	N	N	N	N
52	20241023	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-16	5	-1.89	3155198	3762	4.39	838	846	830	1099	593	846	838.70	3	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	830	13.39	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.44	N	033830	500	500 억	N	N	N	N
53	20241023	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-14	5	-1.65	2958227	3525	4.11	838	846	831	1099	593	846	839.21	1	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	832	13.42	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.44	N	033830	500	500 억	N	N	N	N
54	20241023	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-12	5	-1.42	2807416	3344	3.90	838	846	834	1099	593	846	839.54	1	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	834	13.45	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.44	N	033830	500	500 억	N	N	N	N
55	20241023	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-10	5	-1.18	2738945	3262	3.81	838	846	836	1099	593	846	839.65	1	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	836	13.48	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.44	N	033830	500	500 억	N	N	N	N
56	20241023	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	-2	5	-0.24	192764	230	0.27	838	844	838	1099	593	846	838.10	1	875	860	835	820	795	848	808	500	253	500	600	1	1	100000000	844	13.61	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.85	684	20240909	23.39	1017	-17.01	20240102	684	23.39	20240909	1080	-21.85	20231123	684	23.39	20240909	0.44	N	033830	500	500 억	N	N	N	N
57	20241022	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-1	5	-0.12	70553013	85703	54.87	847	850	810	1101	593	847	823.23	-566	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.09	62.00	1302.00	1080	20231123	-21.67	684	20240909	23.68	1017	-16.81	20240102	684	23.68	20240909	1080	-21.67	20231123	684	23.68	20240909	0.44	N	033830	500	500 억	N	N	N	N
58	20241022	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-37	5	-4.37	54474567	66429	42.53	847	850	810	1101	593	847	820.04	-566	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	810	13.06	0.62	12	0.07	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1080	-25.00	20231123	684	18.42	20240909	0.44	N	033830	500	500 억	N	N	N	N
59	20241022	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-25	5	-2.95	36821224	44673	28.60	847	850	816	1101	593	847	824.24	-571	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	822	13.26	0.63	12	0.04	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.44	N	033830	500	500 억	N	N	N	N
60	20241022	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-23	5	-2.72	20049513	24171	15.47	847	850	821	1101	593	847	829.49	-571	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	824	13.29	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.44	N	033830	500	500 억	N	N	N	N
61	20241022	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	-16	5	-1.89	14277806	17168	10.99	847	850	825	1101	593	847	831.65	-575	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	831	13.40	0.64	12	0.02	62.00	1302.00	1080	20231123	-23.06	684	20240909	21.49	1017	-18.29	20240102	684	21.49	20240909	1080	-23.06	20231123	684	21.49	20240909	0.44	N	033830	500	500 억	N	N	N	N
62	20241022	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-13	5	-1.53	5785754	6905	4.42	847	850	834	1101	593	847	837.91	-577	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	834	13.45	0.64	12	0.01	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.44	N	033830	500	500 억	N	N	N	N
63	20241022	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	-7	5	-0.83	1473827	1743	1.12	847	850	839	1101	593	847	845.57	-577	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	840	13.55	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.44	N	033830	500	500 억	N	N	N	N
64	20241022	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	3	2	0.35	665066	785	0.50	847	850	844	1101	593	847	847.22	-578	893	870	845	822	797	881	833	500	254	500	600	1	1	100000000	850	13.71	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.30	684	20240909	24.27	1017	-16.42	20240102	684	24.27	20240909	1080	-21.30	20231123	684	24.27	20240909	0.44	N	033830	500	500 억	N	N	N	N
65	20241021	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	13	2	1.56	133119535	156104	147.16	845	868	820	1084	584	834	852.76	568	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	847	13.66	0.65	12	0.16	62.00	1302.00	1080	20231123	-21.57	684	20240909	23.83	1017	-16.72	20240102	684	23.83	20240909	1080	-21.57	20231123	684	23.83	20240909	0.44	N	033830	500	500 억	N	N	N	N
66	20241021	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-2	5	-0.24	125952882	147627	139.17	845	868	820	1084	584	834	853.18	-10	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	832	13.42	0.64	12	0.15	62.00	1302.00	1080	20231123	-22.96	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1080	-22.96	20231123	684	21.64	20240909	0.44	N	033830	500	500 억	N	N	N	N
67	20241021	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	6	2	0.72	111030961	129699	122.27	845	868	838	1084	584	834	856.07	-11	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	840	13.55	0.65	12	0.13	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.44	N	033830	500	500 억	N	N	N	N
68	20241021	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	9	2	1.08	103328000	120549	113.65	845	868	838	1084	584	834	857.15	-11	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	843	13.60	0.65	12	0.12	62.00	1302.00	1080	20231123	-21.94	684	20240909	23.25	1017	-17.11	20240102	684	23.25	20240909	1080	-21.94	20231123	684	23.25	20240909	0.44	N	033830	500	500 억	N	N	N	N
69	20241021	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	868	34	2	4.08	69524835	81202	76.55	845	868	838	1084	584	834	856.20	-11	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	868	14.00	0.67	12	0.08	62.00	1302.00	1080	20231123	-19.63	684	20240909	26.90	1017	-14.65	20240102	684	26.90	20240909	1080	-19.63	20231123	684	26.90	20240909	0.44	N	033830	500	500 억	N	N	N	N
70	20241021	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	10	2	1.20	12414093	14746	13.90	845	848	838	1084	584	834	841.86	-3	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	844	13.61	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.85	684	20240909	23.39	1017	-17.01	20240102	684	23.39	20240909	1080	-21.85	20231123	684	23.39	20240909	0.44	N	033830	500	500 억	N	N	N	N
71	20241021	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	9	2	1.08	9824448	11674	11.01	845	848	838	1084	584	834	841.57	-3	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	843	13.60	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.94	684	20240909	23.25	1017	-17.11	20240102	684	23.25	20240909	1080	-21.94	20231123	684	23.25	20240909	0.44	N	033830	500	500 억	N	N	N	N
72	20241021	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	6	2	0.72	1732095	2051	1.93	845	845	840	1084	584	834	844.51	-1	876	855	834	813	792	865	823	500	250	500	600	1	1	100000000	840	13.55	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.22	684	20240909	22.81	1017	-17.40	20240102	684	22.81	20240909	1080	-22.22	20231123	684	22.81	20240909	0.44	N	033830	500	500 억	N	N	N	N
73	20241018	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	11	2	1.34	88669896	106027	667.13	813	855	813	1069	577	823	836.30	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	834	13.45	0.64	12	0.11	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.44	N	033830	500	500 억	N	N	N	N
74	20241018	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	827	4	2	0.49	79792412	95290	599.57	813	855	813	1069	577	823	837.36	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	827	13.34	0.64	12	0.10	62.00	1302.00	1080	20231123	-23.43	684	20240909	20.91	1017	-18.68	20240102	684	20.91	20240909	1080	-23.43	20231123	684	20.91	20240909	0.44	N	033830	500	500 억	N	N	N	N
75	20241018	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	827	4	2	0.49	72173118	86071	541.57	813	855	813	1069	577	823	838.53	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	827	13.34	0.64	12	0.09	62.00	1302.00	1080	20231123	-23.43	684	20240909	20.91	1017	-18.68	20240102	684	20.91	20240909	1080	-23.43	20231123	684	20.91	20240909	0.44	N	033830	500	500 억	N	N	N	N
76	20241018	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	10	2	1.22	70430085	83965	528.31	813	855	813	1069	577	823	838.80	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	833	13.44	0.64	12	0.08	62.00	1302.00	1080	20231123	-22.87	684	20240909	21.78	1017	-18.09	20240102	684	21.78	20240909	1080	-22.87	20231123	684	21.78	20240909	0.44	N	033830	500	500 억	N	N	N	N
77	20241018	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	1	2	0.12	64218090	76500	481.34	813	855	813	1069	577	823	839.45	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	824	13.29	0.63	12	0.08	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.44	N	033830	500	500 억	N	N	N	N
78	20241018	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	11	2	1.34	54788268	65108	409.66	813	855	813	1069	577	823	841.50	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	834	13.45	0.64	12	0.07	62.00	1302.00	1080	20231123	-22.78	684	20240909	21.93	1017	-17.99	20240102	684	21.93	20240909	1080	-22.78	20231123	684	21.93	20240909	0.44	N	033830	500	500 억	N	N	N	N
79	20241018	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	849	26	2	3.16	42032313	50022	314.74	813	855	813	1069	577	823	840.28	-43	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	849	13.69	0.65	12	0.05	62.00	1302.00	1080	20231123	-21.39	684	20240909	24.12	1017	-16.52	20240102	684	24.12	20240909	1080	-21.39	20231123	684	24.12	20240909	0.44	N	033830	500	500 억	N	N	N	N
80	20241018	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	-10	5	-1.22	2439813	3001	18.88	813	813	813	1069	577	823	813.00	1985	840	831	826	817	812	829	815	500	246	500	590	1	1	100000000	813	13.11	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1080	-24.72	20231123	684	18.86	20240909	0.44	N	033830	500	500 억	N	N	N	N
81	20241017	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-15	5	-1.79	13114481	15893	22.05	829	835	821	1089	587	838	825.17	0	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	823	13.27	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.80	684	20240909	20.32	1017	-19.08	20240102	684	20.32	20240909	1080	-23.80	20231123	684	20.32	20240909	0.44	N	033830	500	500 억	N	N	N	N
82	20241017	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	-10	5	-1.19	10933911	13253	18.39	829	835	821	1089	587	838	825.01	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	828	13.35	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.33	684	20240909	21.05	1017	-18.58	20240102	684	21.05	20240909	1080	-23.33	20231123	684	21.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
83	20241017	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-16	5	-1.91	7282621	8843	12.27	829	835	821	1089	587	838	823.55	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	822	13.26	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.44	N	033830	500	500 억	N	N	N	N
84	20241017	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	-10	5	-1.19	6207959	7538	10.46	829	835	821	1089	587	838	823.56	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	828	13.35	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.33	684	20240909	21.05	1017	-18.58	20240102	684	21.05	20240909	1080	-23.33	20231123	684	21.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
85	20241017	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-16	5	-1.91	2742980	3325	4.61	829	835	821	1089	587	838	824.96	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	822	13.26	0.63	12	0.00	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.44	N	033830	500	500 억	N	N	N	N
86	20241017	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-16	5	-1.91	1993929	2413	3.35	829	835	822	1089	587	838	826.33	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	822	13.26	0.63	12	0.00	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.44	N	033830	500	500 억	N	N	N	N
87	20241017	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	-10	5	-1.19	473281	571	0.79	829	835	827	1089	587	838	828.86	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	828	13.35	0.64	12	0.00	62.00	1302.00	1080	20231123	-23.33	684	20240909	21.05	1017	-18.58	20240102	684	21.05	20240909	1080	-23.33	20231123	684	21.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
88	20241017	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-3	5	-0.36	151713	183	0.25	829	835	829	1089	587	838	829.03	27	860	848	827	815	794	855	822	500	251	500	600	1	1	100000000	835	13.47	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.44	N	033830	500	500 억	N	N	N	N
89	20241016	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	18	2	2.20	59339078	72065	324.12	816	839	806	1066	574	820	820.78	-62	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	838	13.52	0.64	12	0.07	62.00	1302.00	1080	20231123	-22.41	684	20240909	22.51	1017	-17.60	20240102	684	22.51	20240909	1080	-22.41	20231123	684	22.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
90	20241016	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	820	0	3	0.00	38392670	46970	211.25	816	825	806	1066	574	820	817.39	-59	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	820	13.23	0.63	12	0.05	62.00	1302.00	1080	20231123	-24.07	684	20240909	19.88	1017	-19.37	20240102	684	19.88	20240909	1080	-24.07	20231123	684	19.88	20240909	0.43	N	033830	500	500 억	N	N	N	N
91	20241016	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	820	0	3	0.00	22884301	28056	126.19	816	825	806	1066	574	820	815.67	-59	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	820	13.23	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.07	684	20240909	19.88	1017	-19.37	20240102	684	19.88	20240909	1080	-24.07	20231123	684	19.88	20240909	0.43	N	033830	500	500 억	N	N	N	N
92	20241016	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	2	2	0.24	17117684	21025	94.56	816	823	806	1066	574	820	814.16	-59	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	822	13.26	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.43	N	033830	500	500 억	N	N	N	N
93	20241016	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-13	5	-1.59	8660151	10692	48.09	816	820	806	1066	574	820	809.97	-24	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	807	13.02	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1080	-25.28	20231123	684	17.98	20240909	0.43	N	033830	500	500 억	N	N	N	N
94	20241016	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-14	5	-1.71	8456183	10440	46.96	816	820	806	1066	574	820	809.98	-24	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	806	13.00	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1080	-25.37	20231123	684	17.84	20240909	0.43	N	033830	500	500 억	N	N	N	N
95	20241016	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	-9	5	-1.10	6476449	7989	35.93	816	820	808	1066	574	820	810.67	-24	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	811	13.08	0.62	12	0.01	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1080	-24.91	20231123	684	18.57	20240909	0.43	N	033830	500	500 억	N	N	N	N
96	20241016	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	816	-4	5	-0.49	8976	11	0.05	816	816	816	1066	574	820	816.00	0	838	828	815	805	792	834	811	500	246	500	590	1	1	100000000	816	13.16	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.44	684	20240909	19.30	1017	-19.76	20240102	684	19.30	20240909	1080	-24.44	20231123	684	19.30	20240909	0.43	N	033830	500	500 억	N	N	N	N
97	20241015	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	820	2	2	0.24	18193606	22234	51.56	819	825	802	1063	573	818	818.28	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	820	13.23	0.63	12	0.02	62.00	1302.00	1080	20231123	-24.07	684	20240909	19.88	1017	-19.37	20240102	684	19.88	20240909	1080	-24.07	20231123	684	19.88	20240909	0.43	N	033830	500	500 억	N	N	N	N
98	20241015	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	817	-1	5	-0.12	16930808	20690	47.98	819	825	802	1063	573	818	818.31	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	817	13.18	0.63	12	0.02	62.00	1302.00	1080	20231123	-24.35	684	20240909	19.44	1017	-19.67	20240102	684	19.44	20240909	1080	-24.35	20231123	684	19.44	20240909	0.43	N	033830	500	500 억	N	N	N	N
99	20241015	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	0	3	0.00	7810285	9539	22.12	819	825	802	1063	573	818	818.77	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	818	13.19	0.63	12	0.01	62.00	1302.00	1080	20231123	-24.26	684	20240909	19.59	1017	-19.57	20240102	684	19.59	20240909	1080	-24.26	20231123	684	19.59	20240909	0.43	N	033830	500	500 억	N	N	N	N
100	20241015	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	3	2	0.37	6170647	7538	17.48	819	825	802	1063	573	818	818.61	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
101	20241015	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	4	2	0.49	5343128	6531	15.15	819	825	802	1063	573	818	818.12	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	822	13.26	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.43	N	033830	500	500 억	N	N	N	N
102	20241015	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	3	2	0.37	5159654	6308	14.63	819	825	802	1063	573	818	817.95	-1	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	821	13.24	0.63	12	0.01	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.43	N	033830	500	500 억	N	N	N	N
103	20241015	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	1	2	0.12	3012564	3697	8.57	819	819	802	1063	573	818	814.87	0	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	819	13.21	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.17	684	20240909	19.74	1017	-19.47	20240102	684	19.74	20240909	1080	-24.17	20231123	684	19.74	20240909	0.43	N	033830	500	500 억	N	N	N	N
104	20241015	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	1	2	0.12	79443	97	0.22	819	819	819	1063	573	818	819.00	0	846	832	812	798	778	839	805	500	245	500	580	1	1	100000000	819	13.21	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.17	684	20240909	19.74	1017	-19.47	20240102	684	19.74	20240909	1080	-24.17	20231123	684	19.74	20240909	0.43	N	033830	500	500 억	N	N	N	N
105	20241014	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	18	2	2.25	35179987	43120	154.47	792	826	792	1040	560	800	815.86	-7	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	818	13.19	0.63	12	0.04	62.00	1302.00	1080	20231123	-24.26	684	20240909	19.59	1017	-19.57	20240102	684	19.59	20240909	1080	-24.26	20231123	684	19.59	20240909	0.42	N	033830	500	500 억	N	N	N	N
106	20241014	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	18	2	2.25	33875187	41524	148.75	792	826	792	1040	560	800	815.80	-7	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	818	13.19	0.63	12	0.04	62.00	1302.00	1080	20231123	-24.26	684	20240909	19.59	1017	-19.57	20240102	684	19.59	20240909	1080	-24.26	20231123	684	19.59	20240909	0.42	N	033830	500	500 억	N	N	N	N
107	20241014	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	21	2	2.62	23302207	28662	102.68	792	826	792	1040	560	800	813.00	-7	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	821	13.24	0.63	12	0.03	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.42	N	033830	500	500 억	N	N	N	N
108	20241014	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	821	21	2	2.62	14494525	17962	64.35	792	821	792	1040	560	800	806.95	-7	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	821	13.24	0.63	12	0.02	62.00	1302.00	1080	20231123	-23.98	684	20240909	20.03	1017	-19.27	20240102	684	20.03	20240909	1080	-23.98	20231123	684	20.03	20240909	0.42	N	033830	500	500 억	N	N	N	N
109	20241014	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	813	13	2	1.62	10343659	12882	46.15	792	814	792	1040	560	800	802.95	-3	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	813	13.11	0.62	12	0.01	62.00	1302.00	1080	20231123	-24.72	684	20240909	18.86	1017	-20.06	20240102	684	18.86	20240909	1080	-24.72	20231123	684	18.86	20240909	0.42	N	033830	500	500 억	N	N	N	N
110	20241014	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	9	2	1.12	8739658	10908	39.08	792	809	792	1040	560	800	801.22	-1	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	809	13.05	0.62	12	0.01	62.00	1302.00	1080	20231123	-25.09	684	20240909	18.27	1017	-20.45	20240102	684	18.27	20240909	1080	-25.09	20231123	684	18.27	20240909	0.42	N	033830	500	500 억	N	N	N	N
111	20241014	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	2	2	0.25	3470022	4340	15.55	792	802	792	1040	560	800	799.54	0	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.74	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1080	-25.74	20231123	684	17.25	20240909	0.42	N	033830	500	500 억	N	N	N	N
112	20241014	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-1	5	-0.12	235231	297	1.06	792	799	792	1040	560	800	792.02	0	809	804	796	791	783	800	787	500	240	500	570	1	1	100000000	799	12.89	0.61	12	0.00	62.00	1302.00	1080	20231123	-26.02	684	20240909	16.81	1017	-21.44	20240102	684	16.81	20240909	1080	-26.02	20231123	684	16.81	20240909	0.42	N	033830	500	500 억	N	N	N	N
113	20241011	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-6	5	-0.74	22159083	27914	38.59	801	801	788	1047	565	806	793.83	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	800	12.90	0.61	12	0.03	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1080	-25.93	20231123	684	16.96	20240909	0.45	N	033830	500	500 억	N	N	N	N
114	20241011	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-7	5	-0.87	20035840	25251	34.91	801	801	788	1047	565	806	793.47	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	799	12.89	0.61	12	0.03	62.00	1302.00	1080	20231123	-26.02	684	20240909	16.81	1017	-21.44	20240102	684	16.81	20240909	1080	-26.02	20231123	684	16.81	20240909	0.45	N	033830	500	500 억	N	N	N	N
115	20241011	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-7	5	-0.87	18403869	23208	32.08	801	801	788	1047	565	806	793.00	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	799	12.89	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.02	684	20240909	16.81	1017	-21.44	20240102	684	16.81	20240909	1080	-26.02	20231123	684	16.81	20240909	0.45	N	033830	500	500 억	N	N	N	N
116	20241011	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	-9	5	-1.12	18232211	22993	31.79	801	801	788	1047	565	806	792.95	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	797	12.85	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.20	684	20240909	16.52	1017	-21.63	20240102	684	16.52	20240909	1080	-26.20	20231123	684	16.52	20240909	0.45	N	033830	500	500 억	N	N	N	N
117	20241011	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-17	5	-2.11	16543537	20860	28.84	801	801	788	1047	565	806	793.07	217	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	789	12.73	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.94	684	20240909	15.35	1017	-22.42	20240102	684	15.35	20240909	1080	-26.94	20231123	684	15.35	20240909	0.45	N	033830	500	500 억	N	N	N	N
118	20241011	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-10	5	-1.24	9052940	11405	15.77	801	801	792	1047	565	806	793.77	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	796	12.84	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.30	684	20240909	16.37	1017	-21.73	20240102	684	16.37	20240909	1080	-26.30	20231123	684	16.37	20240909	0.45	N	033830	500	500 억	N	N	N	N
119	20241011	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	-11	5	-1.36	7308534	9210	12.73	801	801	792	1047	565	806	793.54	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	795	12.82	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.39	684	20240909	16.23	1017	-21.83	20240102	684	16.23	20240909	1080	-26.39	20231123	684	16.23	20240909	0.45	N	033830	500	500 억	N	N	N	N
120	20241011	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-5	5	-0.62	24831	31	0.04	801	801	801	1047	565	806	801.00	0	835	820	806	791	777	828	799	500	241	500	580	1	1	100000000	801	12.92	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1080	-25.83	20231123	684	17.11	20240909	0.45	N	033830	500	500 억	N	N	N	N
121	20241010	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-4	5	-0.49	57283829	71744	47.89	801	821	792	1053	567	810	798.45	0	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	806	13.00	0.62	12	0.07	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1080	-25.37	20231123	684	17.84	20240909	0.44	N	033830	500	500 억	N	N	N	N
122	20241010	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-11	5	-1.36	53051398	66462	44.37	801	821	792	1053	567	810	798.22	823	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	799	12.89	0.61	12	0.07	62.00	1302.00	1080	20231123	-26.02	684	20240909	16.81	1017	-21.44	20240102	684	16.81	20240909	1080	-26.02	20231123	684	16.81	20240909	0.44	N	033830	500	500 억	N	N	N	N
123	20241010	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-7	5	-0.86	50002364	62654	41.83	801	821	792	1053	567	810	798.07	1797	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	803	12.95	0.62	12	0.06	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1080	-25.65	20231123	684	17.40	20240909	0.44	N	033830	500	500 억	N	N	N	N
124	20241010	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-5	5	-0.62	46570059	58369	38.96	801	821	792	1053	567	810	797.86	1807	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	805	12.98	0.62	12	0.06	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.44	N	033830	500	500 억	N	N	N	N
125	20241010	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	-15	5	-1.85	28886045	36132	24.12	801	821	792	1053	567	810	799.46	1807	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	795	12.82	0.61	12	0.04	62.00	1302.00	1080	20231123	-26.39	684	20240909	16.23	1017	-21.83	20240102	684	16.23	20240909	1080	-26.39	20231123	684	16.23	20240909	0.44	N	033830	500	500 억	N	N	N	N
126	20241010	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	-17	5	-2.10	24198261	30219	20.17	801	821	793	1053	567	810	800.76	1807	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	793	12.79	0.61	12	0.03	62.00	1302.00	1080	20231123	-26.57	684	20240909	15.94	1017	-22.03	20240102	684	15.94	20240909	1080	-26.57	20231123	684	15.94	20240909	0.44	N	033830	500	500 억	N	N	N	N
127	20241010	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-9	5	-1.11	12227568	15184	10.14	801	821	800	1053	567	810	805.29	1807	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	801	12.92	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1080	-25.83	20231123	684	17.11	20240909	0.44	N	033830	500	500 억	N	N	N	N
128	20241010	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	0	3	0.00	2493988	3106	2.07	801	819	801	1053	567	810	802.96	320	844	826	799	781	754	813	768	500	243	500	580	1	1	100000000	810	13.06	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1080	-25.00	20231123	684	18.42	20240909	0.44	N	033830	500	500 억	N	N	N	N
129	20241008	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	-14	5	-1.70	120453082	149795	259.31	817	817	772	1071	577	824	804.12	-114	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	810	13.06	0.62	12	0.15	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1080	-25.00	20231123	684	18.42	20240909	0.45	N	033830	500	500 억	N	N	N	N
130	20241008	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-20	5	-2.43	102342671	127436	220.61	817	817	772	1071	577	824	803.09	2437	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	804	12.97	0.62	12	0.13	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.45	N	033830	500	500 억	N	N	N	N
131	20241008	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-18	5	-2.18	99832359	124304	215.19	817	817	772	1071	577	824	803.13	2444	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	806	13.00	0.62	12	0.12	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1080	-25.37	20231123	684	17.84	20240909	0.45	N	033830	500	500 억	N	N	N	N
132	20241008	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	-19	5	-2.31	98860480	123094	213.09	817	817	772	1071	577	824	803.13	2452	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	805	12.98	0.62	12	0.12	62.00	1302.00	1080	20231123	-25.46	684	20240909	17.69	1017	-20.85	20240102	684	17.69	20240909	1080	-25.46	20231123	684	17.69	20240909	0.45	N	033830	500	500 억	N	N	N	N
133	20241008	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-17	5	-2.06	68557674	85408	147.85	817	817	772	1071	577	824	802.71	-6	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	807	13.02	0.62	12	0.09	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1080	-25.28	20231123	684	17.98	20240909	0.45	N	033830	500	500 억	N	N	N	N
134	20241008	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	804	-20	5	-2.43	65883996	82081	142.09	817	817	772	1071	577	824	802.67	-6	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	804	12.97	0.62	12	0.08	62.00	1302.00	1080	20231123	-25.56	684	20240909	17.54	1017	-20.94	20240102	684	17.54	20240909	1080	-25.56	20231123	684	17.54	20240909	0.45	N	033830	500	500 억	N	N	N	N
135	20241008	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-18	5	-2.18	28817040	35731	61.85	817	817	803	1071	577	824	806.50	-6	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	806	13.00	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.37	684	20240909	17.84	1017	-20.75	20240102	684	17.84	20240909	1080	-25.37	20231123	684	17.84	20240909	0.45	N	033830	500	500 억	N	N	N	N
136	20241008	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	-9	5	-1.09	865157	1059	1.83	817	817	815	1071	577	824	816.96	0	854	838	826	810	798	833	805	500	247	500	590	1	1	100000000	815	13.15	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.54	684	20240909	19.15	1017	-19.86	20240102	684	19.15	20240909	1080	-24.54	20231123	684	19.15	20240909	0.45	N	033830	500	500 억	N	N	N	N
137	20241007	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-11	5	-1.32	47948204	57751	30.83	835	842	814	1085	585	835	830.26	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	824	13.29	0.63	12	0.06	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.43	N	033830	500	500 억	N	N	N	N
138	20241007	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-11	5	-1.32	47106661	56724	30.28	835	842	814	1085	585	835	830.45	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	824	13.29	0.63	12	0.06	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.43	N	033830	500	500 억	N	N	N	N
139	20241007	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-13	5	-1.56	38176703	45783	24.44	835	842	822	1085	585	835	833.86	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	822	13.26	0.63	12	0.05	62.00	1302.00	1080	20231123	-23.89	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1080	-23.89	20231123	684	20.18	20240909	0.43	N	033830	500	500 억	N	N	N	N
140	20241007	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-12	5	-1.44	28958375	34607	18.47	835	842	823	1085	585	835	836.78	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	823	13.27	0.63	12	0.03	62.00	1302.00	1080	20231123	-23.80	684	20240909	20.32	1017	-19.08	20240102	684	20.32	20240909	1080	-23.80	20231123	684	20.32	20240909	0.43	N	033830	500	500 억	N	N	N	N
141	20241007	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-11	5	-1.32	28593398	34164	18.24	835	842	824	1085	585	835	836.95	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	824	13.29	0.63	12	0.03	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.43	N	033830	500	500 억	N	N	N	N
142	20241007	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-5	5	-0.60	27265191	32557	17.38	835	842	827	1085	585	835	837.46	-1	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	830	13.39	0.64	12	0.03	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.43	N	033830	500	500 억	N	N	N	N
143	20241007	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	3	2	0.36	22948219	27370	14.61	835	842	835	1085	585	835	838.44	-1	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	838	13.52	0.64	12	0.03	62.00	1302.00	1080	20231123	-22.41	684	20240909	22.51	1017	-17.60	20240102	684	22.51	20240909	1080	-22.41	20231123	684	22.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
144	20241007	090347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	1	2	0.12	623968	747	0.40	835	836	835	1085	585	835	835.30	0	864	849	825	810	786	857	818	500	250	500	600	1	1	100000000	836	13.48	0.64	12	0.00	62.00	1302.00	1080	20231123	-22.59	684	20240909	22.22	1017	-17.80	20240102	684	22.22	20240909	1080	-22.59	20231123	684	22.22	20240909	0.43	N	033830	500	500 억	N	N	N	N
145	20241004	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	24	2	2.96	153346444	185615	114.24	812	840	801	1054	568	811	826.14	-12	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	835	13.47	0.64	12	0.19	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.42	N	033830	500	500 억	N	N	N	N
146	20241004	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	13	2	1.60	144087099	174450	107.37	812	840	801	1054	568	811	825.96	32	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	824	13.29	0.63	12	0.17	62.00	1302.00	1080	20231123	-23.70	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1080	-23.70	20231123	684	20.47	20240909	0.42	N	033830	500	500 억	N	N	N	N
147	20241004	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	24	2	2.96	136185539	164886	101.48	812	840	801	1054	568	811	825.95	32	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	835	13.47	0.64	12	0.16	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.42	N	033830	500	500 억	N	N	N	N
148	20241004	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	825	14	2	1.73	129821767	157220	96.76	812	840	801	1054	568	811	825.74	-12	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	825	13.31	0.63	12	0.16	62.00	1302.00	1080	20231123	-23.61	684	20240909	20.61	1017	-18.88	20240102	684	20.61	20240909	1080	-23.61	20231123	684	20.61	20240909	0.42	N	033830	500	500 억	N	N	N	N
149	20241004	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	19	2	2.34	124664420	150977	92.92	812	840	801	1054	568	811	825.73	-12	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	830	13.39	0.64	12	0.15	62.00	1302.00	1080	20231123	-23.15	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1080	-23.15	20231123	684	21.35	20240909	0.42	N	033830	500	500 억	N	N	N	N
150	20241004	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	7	2	0.86	105964122	128309	78.97	812	840	801	1054	568	811	825.86	1076	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	818	13.19	0.63	12	0.13	62.00	1302.00	1080	20231123	-24.26	684	20240909	19.59	1017	-19.57	20240102	684	19.59	20240909	1080	-24.26	20231123	684	19.59	20240909	0.42	N	033830	500	500 억	N	N	N	N
151	20241004	100355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	24	2	2.96	81174503	98357	60.53	812	840	801	1054	568	811	825.32	-12	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	835	13.47	0.64	12	0.10	62.00	1302.00	1080	20231123	-22.69	684	20240909	22.08	1017	-17.90	20240102	684	22.08	20240909	1080	-22.69	20231123	684	22.08	20240909	0.42	N	033830	500	500 억	N	N	N	N
152	20241004	090354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	820	9	2	1.11	7748453	9498	5.85	812	820	812	1054	568	811	815.85	-1	851	830	798	777	745	841	788	500	243	500	580	1	1	100000000	820	13.23	0.63	12	0.01	62.00	1302.00	1080	20231123	-24.07	684	20240909	19.88	1017	-19.37	20240102	684	19.88	20240909	1080	-24.07	20231123	684	19.88	20240909	0.42	N	033830	500	500 억	N	N	N	N
153	20241002	160354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	30	2	3.84	127513758	159409	24.60	770	819	766	1015	547	781	799.74	-647	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	811	13.08	0.62	12	0.16	62.00	1302.00	1080	20231123	-24.91	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1080	-24.91	20231123	684	18.57	20240909	0.42	N	033830	500	500 억	N	N	N	N
154	20241002	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	810	29	2	3.71	116626204	145950	22.52	770	819	766	1015	547	781	799.08	-647	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	810	13.06	0.62	12	0.15	62.00	1302.00	1080	20231123	-25.00	684	20240909	18.42	1017	-20.35	20240102	684	18.42	20240909	1080	-25.00	20231123	684	18.42	20240909	0.42	N	033830	500	500 억	N	N	N	N
155	20241002	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	809	28	2	3.59	87035331	109289	16.87	770	819	766	1015	547	781	796.38	-647	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	809	13.05	0.62	12	0.11	62.00	1302.00	1080	20231123	-25.09	684	20240909	18.27	1017	-20.45	20240102	684	18.27	20240909	1080	-25.09	20231123	684	18.27	20240909	0.42	N	033830	500	500 억	N	N	N	N
156	20241002	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	22	2	2.82	81974771	102980	15.89	770	819	766	1015	547	781	796.03	-647	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	803	12.95	0.62	12	0.10	62.00	1302.00	1080	20231123	-25.65	684	20240909	17.40	1017	-21.04	20240102	684	17.40	20240909	1080	-25.65	20231123	684	17.40	20240909	0.42	N	033830	500	500 억	N	N	N	N
157	20241002	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	21	2	2.69	70099214	88138	13.60	770	819	766	1015	547	781	795.33	-647	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	802	12.94	0.62	12	0.09	62.00	1302.00	1080	20231123	-25.74	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1080	-25.74	20231123	684	17.25	20240909	0.42	N	033830	500	500 억	N	N	N	N
158	20241002	110350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	11	2	1.41	25594690	32991	5.09	770	793	766	1015	547	781	775.81	-630	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	792	12.77	0.61	12	0.03	62.00	1302.00	1080	20231123	-26.67	684	20240909	15.79	1017	-22.12	20240102	684	15.79	20240909	1080	-26.67	20231123	684	15.79	20240909	0.42	N	033830	500	500 억	N	N	N	N
159	20241002	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	772	-9	5	-1.15	15662361	20315	3.14	770	779	766	1015	547	781	770.97	924	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	772	12.45	0.59	12	0.02	62.00	1302.00	1080	20231123	-28.52	684	20240909	12.87	1017	-24.09	20240102	684	12.87	20240909	1080	-28.52	20231123	684	12.87	20240909	0.42	N	033830	500	500 억	N	N	N	N
160	20241002	090347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	776	-5	5	-0.64	2009610	2605	0.40	770	776	770	1015	547	781	771.44	1	870	825	780	735	690	848	758	500	234	500	560	1	1	100000000	776	12.52	0.60	12	0.00	62.00	1302.00	1080	20231123	-28.15	684	20240909	13.45	1017	-23.70	20240102	684	13.45	20240909	1080	-28.15	20231123	684	13.45	20240909	0.42	N	033830	500	500 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History