KissMeData/169330/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	15	2	0.70	5280085	2439	15.17	2140	2190	2140	2800	1510	2155	2164.86	21.08	-230	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
3	20241031	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	5230175	2416	15.03	2140	2190	2140	2800	1510	2155	2164.81	21.08	-207	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
4	20241031	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	15	2	0.70	4961075	2292	14.26	2140	2185	2140	2800	1510	2155	2164.52	21.08	-207	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
5	20241031	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	3366755	1559	9.70	2140	2185	2140	2800	1510	2155	2159.56	21.08	-265	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
6	20241031	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	3043375	1411	8.78	2140	2185	2140	2800	1510	2155	2156.89	21.08	-265	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
7	20241031	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	1892495	882	5.49	2140	2185	2140	2800	1510	2155	2145.69	21.08	-262	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
8	20241031	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	1890315	881	5.48	2140	2185	2140	2800	1510	2155	2145.65	21.08	-261	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
9	20241031	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-15	5	-0.70	1254040	586	3.65	2140	2140	2140	2800	1510	2155	2140.00	21.08	-86	2228	2191	2173	2136	2118	2182	2127	91	645	500	1500	5	1	18256918	391	27.79	1.31	06	0.00	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3848598	N	N	N	N
10	20241030	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-45	5	-2.05	34856195	16074	924.86	2200	2210	2155	2860	1540	2200	2168.48	21.08	30	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	393	27.99	1.32	06	0.09	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
11	20241030	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-35	5	-1.59	13434025	6182	355.70	2200	2210	2165	2860	1540	2200	2173.09	21.08	8	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	395	28.12	1.32	06	0.03	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
12	20241030	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	2690110	1232	70.89	2200	2210	2175	2860	1540	2200	2183.53	21.08	-21	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
13	20241030	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-20	5	-0.91	2572570	1178	67.78	2200	2210	2180	2860	1540	2200	2183.85	21.08	-21	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
14	20241030	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-5	5	-0.23	295025	134	7.71	2200	2210	2195	2860	1540	2200	2201.68	21.08	-21	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
15	20241030	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	216005	98	5.64	2200	2210	2200	2860	1540	2200	2204.13	21.08	-21	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
16	20241030	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	167605	76	4.37	2200	2210	2200	2860	1540	2200	2205.33	21.08	-21	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
17	20241030	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	21.08	0	2250	2225	2205	2180	2160	2222	2177	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
18	20241029	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	3829110	1738	62.81	2200	2230	2185	2860	1540	2200	2203.17	21.08	0	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
19	20241029	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	3804930	1727	62.41	2200	2230	2185	2860	1540	2200	2203.20	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
20	20241029	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	3708195	1683	60.82	2200	2230	2185	2860	1540	2200	2203.32	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
21	20241029	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	2615695	1183	42.75	2200	2230	2185	2860	1540	2200	2211.07	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
22	20241029	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	2595860	1174	42.43	2200	2230	2185	2860	1540	2200	2211.12	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
23	20241029	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	1931170	871	31.48	2200	2230	2185	2860	1540	2200	2217.19	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
24	20241029	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-5	5	-0.23	63790	29	1.05	2200	2205	2185	2860	1540	2200	2199.66	21.08	4	2240	2220	2205	2185	2170	2230	2195	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848568	N	N	N	N
25	20241028	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	6090545	2767	46.61	2195	2225	2190	2850	1540	2195	2201.14	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
26	20241028	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	6031145	2740	46.16	2195	2225	2190	2850	1540	2195	2201.15	21.08	9	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
27	20241028	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	4961840	2252	37.94	2195	2225	2190	2850	1540	2195	2203.30	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	401	28.51	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
28	20241028	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	4796845	2177	36.67	2195	2225	2190	2850	1540	2195	2203.42	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
29	20241028	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	3591525	1627	27.41	2195	2225	2190	2850	1540	2195	2207.45	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
30	20241028	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	3244685	1469	24.75	2195	2225	2195	2850	1540	2195	2208.77	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
31	20241028	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	25	2	1.14	2637290	1193	20.10	2195	2225	2195	2850	1540	2195	2210.64	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	405	28.83	1.36	06	0.01	77.00	1634.00	3290	20231211	-32.52	1980	20241002	12.12	3200	-30.62	20240111	1980	12.12	20241002	3290	-32.52	20231211	1980	12.12	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
32	20241028	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	171230	78	1.31	2195	2205	2195	2850	1540	2195	2195.26	21.08	-6	2228	2211	2188	2171	2148	2215	2175	91	655	500	1530	5	1	18256918	403	28.64	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848574	N	N	N	N
33	20241025	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	12976450	5936	123.85	2195	2205	2165	2865	1545	2205	2186.06	21.08	1	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
34	20241025	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-35	5	-1.59	12021605	5498	114.71	2195	2205	2165	2865	1545	2205	2186.54	21.08	183	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	396	28.18	1.33	06	0.03	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
35	20241025	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	8727300	3982	83.08	2195	2205	2165	2865	1545	2205	2191.69	21.08	123	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
36	20241025	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-30	5	-1.36	8725110	3981	83.06	2195	2205	2165	2865	1545	2205	2191.69	21.08	123	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	397	28.25	1.33	06	0.02	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
37	20241025	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-25	5	-1.13	8694600	3967	82.77	2195	2205	2165	2865	1545	2205	2191.73	21.08	123	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.02	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
38	20241025	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	0	3	0.00	3387900	1540	32.13	2195	2205	2165	2865	1545	2205	2199.94	21.08	61	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.01	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
39	20241025	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-5	5	-0.23	2646910	1203	25.10	2195	2205	2165	2865	1545	2205	2200.26	21.08	61	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
40	20241025	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-40	5	-1.81	348675	160	3.34	2195	2195	2165	2865	1545	2205	2179.22	21.08	0	2235	2220	2200	2185	2165	2227	2192	91	660	500	1540	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3848573	N	N	N	N
41	20241024	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	5	2	0.23	10547620	4793	98.80	2180	2215	2180	2860	1540	2200	2200.63	21.08	-51	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.03	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
42	20241024	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	10095595	4588	94.58	2180	2215	2180	2860	1540	2200	2200.43	21.08	90	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.03	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
43	20241024	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	5196085	2357	48.59	2180	2215	2180	2860	1540	2200	2204.53	21.08	93	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
44	20241024	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	5	2	0.23	4128855	1873	38.61	2180	2215	2180	2860	1540	2200	2204.41	21.08	96	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.01	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
45	20241024	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	2104585	956	19.71	2180	2215	2180	2860	1540	2200	2201.45	21.08	96	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	403	28.70	1.35	06	0.01	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
46	20241024	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	1740055	791	16.31	2180	2215	2180	2860	1540	2200	2199.82	21.08	96	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
47	20241024	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-5	5	-0.23	845045	385	7.94	2180	2215	2180	2860	1540	2200	2194.92	21.08	96	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
48	20241024	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	292130	134	2.76	2180	2185	2180	2860	1540	2200	2180.07	21.08	111	2256	2227	2201	2172	2146	2242	2187	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848624	N	N	N	N
49	20241023	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	30	2	1.38	10352050	4728	44.65	2180	2230	2175	2820	1520	2170	2189.52	21.08	-77	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	402	28.57	1.35	06	0.03	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
50	20241023	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	8381620	3828	36.15	2180	2230	2175	2820	1520	2170	2189.56	21.08	-76	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
51	20241023	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	6086980	2779	26.25	2180	2230	2175	2820	1520	2170	2190.35	21.08	-76	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
52	20241023	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	20	2	0.92	2992760	1362	12.86	2180	2230	2175	2820	1520	2170	2197.33	21.08	-71	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
53	20241023	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	20	2	0.92	2992760	1362	12.86	2180	2230	2175	2820	1520	2170	2197.33	21.08	-71	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
54	20241023	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	20	2	0.92	2988385	1360	12.84	2180	2230	2175	2820	1520	2170	2197.34	21.08	-71	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
55	20241023	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	30	2	1.38	1653895	753	7.11	2180	2230	2175	2820	1520	2170	2196.41	21.08	-70	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
56	20241023	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	10910	5	0.05	2180	2185	2180	2820	1520	2170	2182.00	21.08	0	2250	2210	2185	2145	2120	2197	2132	91	650	500	1510	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848701	N	N	N	N
57	20241022	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	23093485	10588	76.29	2175	2225	2160	2825	1525	2175	2181.10	21.08	169	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	396	28.18	1.33	06	0.06	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
58	20241022	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	22579195	10351	74.59	2175	2225	2160	2825	1525	2175	2181.35	21.08	251	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	397	28.25	1.33	06	0.06	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
59	20241022	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	21570495	9887	71.24	2175	2225	2160	2825	1525	2175	2181.70	21.08	251	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	396	28.18	1.33	06	0.05	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
60	20241022	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	21570495	9887	71.24	2175	2225	2160	2825	1525	2175	2181.70	21.08	251	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	396	28.18	1.33	06	0.05	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
61	20241022	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	21566155	9885	71.23	2175	2225	2160	2825	1525	2175	2181.71	21.08	251	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	396	28.18	1.33	06	0.05	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
62	20241022	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	17026165	7793	56.15	2175	2225	2160	2825	1525	2175	2184.80	21.08	269	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	397	28.25	1.33	06	0.04	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
63	20241022	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	16809610	7693	55.43	2175	2225	2160	2825	1525	2175	2185.05	21.08	269	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	394	28.05	1.32	06	0.04	77.00	1634.00	3290	20231211	-34.35	1980	20241002	9.09	3200	-32.50	20240111	1980	9.09	20241002	3290	-34.35	20231211	1980	9.09	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
64	20241022	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	8700	4	0.03	2175	2175	2175	2825	1525	2175	2175.00	21.08	0	2238	2206	2183	2151	2128	2222	2167	91	650	500	1520	5	1	18256918	397	28.25	1.33	06	0.00	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3848532	N	N	N	N
65	20241021	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-5	5	-0.23	30322280	13878	246.50	2165	2215	2160	2830	1530	2180	2184.92	21.08	-135	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	397	28.25	1.33	06	0.08	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
66	20241021	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	28677355	13122	233.07	2165	2215	2160	2830	1530	2180	2185.44	21.08	-86	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.07	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
67	20241021	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	28653265	13111	232.88	2165	2215	2160	2830	1530	2180	2185.44	21.08	-86	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.07	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
68	20241021	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	28640125	13105	232.77	2165	2215	2160	2830	1530	2180	2185.43	21.08	-86	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.07	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
69	20241021	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	28583185	13079	232.31	2165	2215	2160	2830	1530	2180	2185.43	21.08	-86	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.07	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
70	20241021	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	20	2	0.92	24887890	11394	202.38	2165	2215	2160	2830	1530	2180	2184.30	21.08	-88	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	402	28.57	1.35	06	0.06	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
71	20241021	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	15	2	0.69	3040125	1401	24.88	2165	2215	2160	2830	1530	2180	2169.97	21.08	-48	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	401	28.51	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
72	20241021	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-15	5	-0.69	1301165	601	10.67	2165	2165	2165	2830	1530	2180	2165.00	21.08	-61	2253	2216	2193	2156	2133	2205	2145	91	650	500	1520	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3848667	N	N	N	N
73	20241018	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-30	5	-1.36	12357365	5630	217.29	2230	2230	2170	2870	1550	2210	2194.91	21.08	-252	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.03	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
74	20241018	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-25	5	-1.13	9628005	4379	169.01	2230	2230	2170	2870	1550	2210	2198.68	21.08	341	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
75	20241018	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-20	5	-0.90	9623635	4377	168.93	2230	2230	2170	2870	1550	2210	2198.68	21.08	341	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
76	20241018	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-15	5	-0.68	8800145	4001	154.42	2230	2230	2170	2870	1550	2210	2199.49	21.08	351	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
77	20241018	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	0	3	0.00	8754150	3980	153.61	2230	2230	2170	2870	1550	2210	2199.54	21.08	351	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	403	28.70	1.35	06	0.02	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
78	20241018	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-20	5	-0.90	8132930	3697	142.69	2230	2230	2170	2870	1550	2210	2199.87	21.08	351	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
79	20241018	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-15	5	-0.68	8018980	3645	140.68	2230	2230	2170	2870	1550	2210	2199.99	21.08	351	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
80	20241018	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-5	5	-0.23	24280	11	0.42	2230	2230	2205	2870	1550	2210	2207.27	21.08	-11	2273	2241	2208	2176	2143	2225	2160	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848919	N	N	N	N
81	20241017	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	15	2	0.68	5671870	2591	5.59	2230	2240	2175	2850	1540	2195	2189.03	21.08	54	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	403	28.70	1.35	06	0.01	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
82	20241017	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-10	5	-0.46	4368620	1996	4.30	2230	2240	2175	2850	1540	2195	2188.69	21.08	133	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
83	20241017	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-15	5	-0.68	4331475	1979	4.27	2230	2240	2175	2850	1540	2195	2188.72	21.08	133	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
84	20241017	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-15	5	-0.68	3925985	1793	3.87	2230	2240	2175	2850	1540	2195	2189.62	21.08	133	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
85	20241017	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-15	5	-0.68	3904180	1783	3.84	2230	2240	2175	2850	1540	2195	2189.67	21.08	133	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
86	20241017	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	3464565	1582	3.41	2230	2240	2175	2850	1540	2195	2189.99	21.08	67	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	401	28.51	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
87	20241017	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-15	5	-0.68	2876650	1314	2.83	2230	2240	2175	2850	1540	2195	2189.23	21.08	67	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
88	20241017	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	35	2	1.59	71360	32	0.07	2230	2230	2230	2850	1540	2195	2230.00	21.08	-32	2281	2237	2201	2157	2121	2260	2180	91	655	500	1530	5	1	18256918	407	28.96	1.36	06	0.00	77.00	1634.00	3290	20231211	-32.22	1980	20241002	12.63	3200	-30.31	20240111	1980	12.63	20241002	3290	-32.22	20231211	1980	12.63	20241002	0.02	N	169330	500	91 억	3848865	N	N	N	N
89	20241016	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	102179015	46377	549.10	2185	2245	2165	2865	1545	2205	2203.23	21.08	-471	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.25	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
90	20241016	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-30	5	-1.36	65490615	29615	350.64	2185	2245	2175	2865	1545	2205	2211.40	21.08	-587	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	397	28.25	1.33	06	0.16	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
91	20241016	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-5	5	-0.23	56598530	25556	302.58	2185	2245	2180	2865	1545	2205	2214.69	21.08	-273	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.14	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
92	20241016	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	0	3	0.00	56294870	25418	300.95	2185	2245	2180	2865	1545	2205	2214.76	21.08	-273	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.14	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
93	20241016	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	0	3	0.00	46869685	21160	250.53	2185	2245	2180	2865	1545	2205	2215.01	21.08	-83	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.12	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
94	20241016	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	0	3	0.00	38508245	17386	205.85	2185	2245	2180	2865	1545	2205	2214.90	21.08	21	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.10	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
95	20241016	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	1250415	571	6.76	2185	2200	2180	2865	1545	2205	2189.87	21.08	-271	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
96	20241016	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-20	5	-0.91	308085	141	1.67	2185	2185	2185	2865	1545	2205	2185.00	21.08	-141	2268	2236	2213	2181	2158	2252	2197	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3849336	N	N	N	N
97	20241015	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	18598835	8446	83.99	2195	2245	2190	2850	1540	2195	2202.09	21.08	182	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	403	28.64	1.35	06	0.05	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
98	20241015	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	14886530	6766	67.28	2195	2215	2195	2850	1540	2195	2200.20	21.08	337	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	401	28.51	1.34	06	0.04	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
99	20241015	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	13574175	6169	61.35	2195	2215	2195	2850	1540	2195	2200.38	21.08	337	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	403	28.64	1.35	06	0.03	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
100	20241015	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	13525665	6147	61.13	2195	2215	2195	2850	1540	2195	2200.37	21.08	337	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	403	28.64	1.35	06	0.03	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
101	20241015	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	11806150	5364	53.34	2195	2215	2195	2850	1540	2195	2201.00	21.08	275	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
102	20241015	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	9817250	4459	44.34	2195	2215	2195	2850	1540	2195	2201.67	21.08	275	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
103	20241015	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	5430145	2466	24.52	2195	2215	2195	2850	1540	2195	2202.01	21.08	-13	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	401	28.51	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
104	20241015	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	15	2	0.68	521850	237	2.36	2195	2210	2195	2850	1540	2195	2201.90	21.08	-13	2261	2227	2196	2162	2131	2212	2147	91	655	500	1530	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3849154	N	N	N	N
105	20241014	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	22012815	10056	139.49	2205	2230	2165	2865	1545	2205	2189.02	21.08	10	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.06	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
106	20241014	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	17431310	7962	110.45	2205	2230	2165	2865	1545	2205	2189.31	21.08	12	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.04	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
107	20241014	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	15160625	6927	96.09	2205	2230	2165	2865	1545	2205	2188.63	21.08	12	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.04	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
108	20241014	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	14232755	6504	90.22	2205	2230	2165	2865	1545	2205	2188.31	21.08	62	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.04	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
109	20241014	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	11739170	5363	74.39	2205	2230	2165	2865	1545	2205	2188.92	21.08	87	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
110	20241014	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-10	5	-0.45	11719415	5354	74.27	2205	2230	2165	2865	1545	2205	2188.91	21.08	87	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
111	20241014	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-25	5	-1.13	10939130	4998	69.33	2205	2230	2165	2865	1545	2205	2188.70	21.08	103	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.03	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
112	20241014	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	43945	20	0.28	2205	2205	2190	2865	1545	2205	2197.25	21.08	-1	2221	2212	2196	2187	2171	2217	2192	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849144	N	N	N	N
113	20241011	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	25	2	1.15	15761435	7202	33.92	2180	2205	2180	2830	1530	2180	2187.37	21.08	-172	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	403	28.64	1.35	06	0.04	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
114	20241011	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	25	2	1.15	14610675	6680	31.46	2180	2205	2180	2830	1530	2180	2187.23	21.08	-172	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	403	28.64	1.35	06	0.04	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
115	20241011	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	15	2	0.69	11976865	5481	25.82	2180	2195	2180	2830	1530	2180	2185.16	21.08	-141	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
116	20241011	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	10872780	4978	23.45	2180	2195	2180	2830	1530	2180	2184.17	21.08	-141	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
117	20241011	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	10202595	4671	22.00	2180	2195	2180	2830	1530	2180	2184.24	21.08	-141	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
118	20241011	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	8380260	3837	18.07	2180	2195	2180	2830	1530	2180	2184.07	21.08	-25	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
119	20241011	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	6605090	3027	14.26	2180	2195	2180	2830	1530	2180	2182.06	21.08	-25	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
120	20241011	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	5	2	0.23	5212405	2391	11.26	2180	2185	2180	2830	1530	2180	2180.01	21.08	-9	2243	2211	2183	2151	2123	2227	2167	91	650	500	1520	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3849316	N	N	N	N
121	20241010	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	46541045	21222	253.70	2165	2215	2155	2800	1510	2155	2193.06	21.08	13	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	398	28.31	1.33	06	0.12	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
122	20241010	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	20	2	0.93	45674960	20824	248.94	2165	2215	2155	2800	1510	2155	2193.38	21.08	8	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	397	28.25	1.33	06	0.11	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
123	20241010	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	20	2	0.93	43696470	19915	238.08	2165	2215	2155	2800	1510	2155	2194.15	21.08	-10	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	397	28.25	1.33	06	0.11	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
124	20241010	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	26890130	12249	146.43	2165	2215	2155	2800	1510	2155	2195.29	21.08	-144	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	401	28.51	1.34	06	0.07	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
125	20241010	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	25533045	11627	139.00	2165	2215	2155	2800	1510	2155	2196.01	21.08	-142	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	400	28.44	1.34	06	0.06	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
126	20241010	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	3749765	1732	20.71	2165	2195	2155	2800	1510	2155	2164.99	21.08	-43	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
127	20241010	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	10	2	0.46	1933555	895	10.70	2165	2195	2155	2800	1510	2155	2160.40	21.08	-33	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
128	20241010	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	114820	53	0.63	2165	2195	2165	2800	1510	2155	2166.42	21.08	-15	2201	2177	2166	2142	2131	2172	2137	91	645	500	1500	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3849268	N	N	N	N
129	20241008	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	18174400	8365	197.01	2170	2190	2155	2820	1520	2170	2172.67	21.08	-80	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	393	27.99	1.32	06	0.05	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
130	20241008	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	16400595	7542	177.63	2170	2190	2165	2820	1520	2170	2174.57	21.08	383	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	396	28.18	1.33	06	0.04	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
131	20241008	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	10	2	0.46	15924175	7323	172.47	2170	2190	2165	2820	1520	2170	2174.54	21.08	502	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	398	28.31	1.33	06	0.04	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
132	20241008	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	4977305	2287	53.86	2170	2190	2165	2820	1520	2170	2176.35	21.08	-34	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
133	20241008	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	1768735	814	19.17	2170	2180	2165	2820	1520	2170	2172.89	21.08	-34	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	396	28.18	1.33	06	0.00	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
134	20241008	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	10	2	0.46	1150285	529	12.46	2170	2180	2165	2820	1520	2170	2174.45	21.08	-34	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
135	20241008	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	10	2	0.46	618525	285	6.71	2170	2180	2165	2820	1520	2170	2170.26	21.08	-6	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
136	20241008	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	6510	3	0.07	2170	2170	2170	2820	1520	2170	2170.00	21.08	0	2200	2185	2165	2150	2130	2192	2157	91	650	500	1510	5	1	18256918	396	28.18	1.33	06	0.00	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3849348	N	N	N	N
137	20241007	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	10	2	0.46	8538725	3946	42.03	2145	2180	2145	2805	1515	2160	2163.89	21.09	-263	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	396	28.18	1.33	06	0.02	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
138	20241007	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	6601960	3053	32.52	2145	2180	2145	2805	1515	2160	2162.45	21.09	-220	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	395	28.12	1.32	06	0.02	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
139	20241007	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	10	2	0.46	5942550	2749	29.28	2145	2180	2145	2805	1515	2160	2161.71	21.09	-172	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	396	28.18	1.33	06	0.02	77.00	1634.00	3290	20231211	-34.04	1980	20241002	9.60	3200	-32.19	20240111	1980	9.60	20241002	3290	-34.04	20231211	1980	9.60	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
140	20241007	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	5094225	2358	25.11	2145	2180	2145	2805	1515	2160	2160.40	21.09	-164	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
141	20241007	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	4511910	2089	22.25	2145	2180	2145	2805	1515	2160	2159.84	21.09	-147	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	393	27.99	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
142	20241007	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	4181445	1936	20.62	2145	2180	2145	2805	1515	2160	2159.84	21.09	-121	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	393	27.99	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
143	20241007	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	3265245	1511	16.09	2145	2180	2145	2805	1515	2160	2160.98	21.09	-84	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	393	27.99	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
144	20241007	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-15	5	-0.69	117975	55	0.59	2145	2145	2145	2805	1515	2160	2145.00	21.09	-6	2206	2182	2151	2127	2096	2195	2140	91	645	500	1510	5	1	18256918	392	27.86	1.31	06	0.00	77.00	1634.00	3290	20231211	-34.80	1980	20241002	8.33	3200	-32.97	20240111	1980	8.33	20241002	3290	-34.80	20231211	1980	8.33	20241002	0.02	N	169330	500	91 억	3849563	N	N	N	N
145	20241004	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	25	2	1.17	20122550	9389	48.53	2135	2175	2120	2775	1495	2135	2143.20	21.09	-204	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	394	28.05	1.32	06	0.05	77.00	1634.00	3290	20231211	-34.35	1980	20241002	9.09	3200	-32.50	20240111	1980	9.09	20241002	3290	-34.35	20231211	1980	9.09	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
146	20241004	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	5	2	0.23	16487240	7694	39.77	2135	2175	2120	2775	1495	2135	2142.87	21.09	-84	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	391	27.79	1.31	06	0.04	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
147	20241004	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	5	2	0.23	16031435	7481	38.67	2135	2175	2120	2775	1495	2135	2142.95	21.09	-84	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	391	27.79	1.31	06	0.04	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
148	20241004	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-5	5	-0.23	16010035	7471	38.62	2135	2175	2120	2775	1495	2135	2142.96	21.09	-84	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	389	27.66	1.30	06	0.04	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
149	20241004	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	20	2	0.94	15511095	7238	37.41	2135	2175	2120	2775	1495	2135	2143.01	21.09	-83	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	393	27.99	1.32	06	0.04	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
150	20241004	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	20	2	0.94	15012830	7007	36.22	2135	2175	2120	2775	1495	2135	2142.55	21.09	-82	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	393	27.99	1.32	06	0.04	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
151	20241004	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-5	5	-0.23	3942190	1846	9.54	2135	2140	2120	2775	1495	2135	2135.53	21.09	-546	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
152	20241004	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	0	3	0.00	390705	183	0.95	2135	2135	2135	2775	1495	2135	2135.00	21.09	-36	2265	2200	2090	2025	1915	2232	2057	91	640	500	1490	5	1	18256918	390	27.73	1.31	06	0.00	77.00	1634.00	3290	20231211	-35.11	1980	20241002	7.83	3200	-33.28	20240111	1980	7.83	20241002	3290	-35.11	20231211	1980	7.83	20241002	0.02	N	169330	500	91 억	3849748	N	N	N	N
153	20241002	160757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2135	35	2	1.67	40175036	19347	76.61	2100	2155	1980	2730	1470	2100	2076.55	21.09	-431	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	390	27.73	1.31	06	0.11	77.00	1634.00	3290	20231211	-35.11	1980	20241002	7.83	3200	-33.28	20240111	1980	7.83	20241002	3290	-35.11	20231211	1980	7.83	20241002	0.02	N	169330	500	91 억	3849762	N	N	N	N
154	20241002	150809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	35723691	17260	68.35	2100	2155	1980	2730	1470	2100	2069.74	21.09	460	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	375	26.69	1.26	06	0.09	77.00	1634.00	3290	20231211	-37.54	1980	20241002	3.79	3200	-35.78	20240111	1980	3.79	20241002	3290	-37.54	20231211	1980	3.79	20241002	0.02	N	169330	500	91 억	3849762	N	N	N	N
155	20241002	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-10	5	-0.48	8505870	4043	16.01	2100	2155	2055	2730	1470	2100	2103.85	21.09	-305	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	382	27.14	1.28	06	0.02	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N
156	20241002	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	15	2	0.71	6497785	3085	12.22	2100	2155	2055	2730	1470	2100	2106.25	21.09	-302	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	386	27.47	1.29	06	0.02	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N
157	20241002	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	20	2	0.95	4530240	2156	8.54	2100	2155	2055	2730	1470	2100	2101.22	21.09	-302	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	387	27.53	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N
158	20241002	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	15	2	0.71	3967595	1890	7.48	2100	2155	2055	2730	1470	2100	2099.26	21.09	-302	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	386	27.47	1.29	06	0.01	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N
159	20241002	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	15	2	0.71	3502295	1670	6.61	2100	2155	2055	2730	1470	2100	2097.18	21.09	-108	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	386	27.47	1.29	06	0.01	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N
160	20241002	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	6300	3	0.01	2100	2100	2100	2730	1470	2100	2100.00	21.09	0	2206	2152	2126	2072	2046	2140	2060	91	630	500	1470	5	1	18256918	383	27.27	1.29	06	0.00	77.00	1634.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3849762	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History