KissMeData/235980/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5340	10	2	0.19	842122990	159879	84.21	5300	5370	5180	6920	3740	5330	5267.25	4.87	41102	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1793	-3.46	2.54	12	0.48	-1542.00	2106.00	17240	20240325	-69.03	5180	20241031	3.09	17240	-69.03	20240325	5180	3.09	20241031	17240	-69.03	20240325	5180	3.09	20241031	1.17	N	235980	500	167 억	1634619	N	N	2	N	N
3	20241031	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5330	0	3	0.00	804894430	152886	80.53	5300	5370	5180	6920	3740	5330	5264.67	4.87	41035	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1790	-3.46	2.53	12	0.46	-1542.00	2106.00	17240	20240325	-69.08	5180	20241031	2.90	17240	-69.08	20240325	5180	2.90	20241031	17240	-69.08	20240325	5180	2.90	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
4	20241031	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5300	-30	5	-0.56	721175060	137164	72.25	5300	5350	5180	6920	3740	5330	5257.76	4.87	36230	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1780	-3.44	2.52	12	0.41	-1542.00	2106.00	17240	20240325	-69.26	5180	20241031	2.32	17240	-69.26	20240325	5180	2.32	20241031	17240	-69.26	20240325	5180	2.32	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
5	20241031	131129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5340	10	2	0.19	671957890	127885	67.36	5300	5350	5180	6920	3740	5330	5254.39	4.87	32486	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1793	-3.46	2.54	12	0.38	-1542.00	2106.00	17240	20240325	-69.03	5180	20241031	3.09	17240	-69.03	20240325	5180	3.09	20241031	17240	-69.03	20240325	5180	3.09	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
6	20241031	121128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5300	-30	5	-0.56	477781440	91064	47.97	5300	5350	5180	6920	3740	5330	5246.66	4.87	20203	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1780	-3.44	2.52	12	0.27	-1542.00	2106.00	17240	20240325	-69.26	5180	20241031	2.32	17240	-69.26	20240325	5180	2.32	20241031	17240	-69.26	20240325	5180	2.32	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
7	20241031	111127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5310	-20	5	-0.38	428383290	81779	43.08	5300	5340	5180	6920	3740	5330	5238.30	4.87	19628	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1783	-3.44	2.52	12	0.24	-1542.00	2106.00	17240	20240325	-69.20	5180	20241031	2.51	17240	-69.20	20240325	5180	2.51	20241031	17240	-69.20	20240325	5180	2.51	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
8	20241031	101127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	-80	5	-1.50	283679630	54340	28.62	5300	5300	5180	6920	3740	5330	5220.46	4.87	2519	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1763	-3.40	2.49	12	0.16	-1542.00	2106.00	17240	20240325	-69.55	5180	20241031	1.35	17240	-69.55	20240325	5180	1.35	20241031	17240	-69.55	20240325	5180	1.35	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
9	20241031	091126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-110	5	-2.06	109071570	20915	11.02	5300	5300	5190	6920	3740	5330	5214.99	4.87	-4253	5616	5472	5386	5242	5156	5430	5200	168	1590	500	3730	10	1	33580695	1753	-3.39	2.48	12	0.06	-1542.00	2106.00	17240	20240325	-69.72	5190	20241031	0.58	17240	-69.72	20240325	5190	0.58	20241031	17240	-69.72	20240325	5190	0.58	20241031	1.17	N	235980	500	167 억	1634619	N	N	1	N	N
10	20241030	161123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5330	-140	5	-2.56	1012541790	189419	132.90	5470	5530	5300	7110	3830	5470	5345.52	4.99	-41637	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1790	-3.46	2.53	12	0.56	-1542.00	2106.00	17240	20240325	-69.08	5300	20241030	0.57	17240	-69.08	20240325	5300	0.57	20241030	17240	-69.08	20240325	5300	0.57	20241030	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
11	20241030	151149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5330	-140	5	-2.56	989733950	185133	129.90	5470	5530	5300	7110	3830	5470	5346.07	4.99	-38344	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1790	-3.46	2.53	12	0.55	-1542.00	2106.00	17240	20240325	-69.08	5300	20241030	0.57	17240	-69.08	20240325	5300	0.57	20241030	17240	-69.08	20240325	5300	0.57	20241030	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
12	20241030	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5340	-130	5	-2.38	937265190	175298	122.99	5470	5530	5300	7110	3830	5470	5346.70	4.99	-35040	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1793	-3.46	2.54	12	0.52	-1542.00	2106.00	17240	20240325	-69.03	5300	20241030	0.75	17240	-69.03	20240325	5300	0.75	20241030	17240	-69.03	20240325	5300	0.75	20241030	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
13	20241030	131133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5330	-140	5	-2.56	836081360	156277	109.65	5470	5530	5300	7110	3830	5470	5350.00	4.99	-29384	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1790	-3.46	2.53	12	0.47	-1542.00	2106.00	17240	20240325	-69.08	5300	20241030	0.57	17240	-69.08	20240325	5300	0.57	20241030	17240	-69.08	20240325	5300	0.57	20241030	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
14	20241030	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-150	5	-2.74	702009320	131071	91.96	5470	5530	5310	7110	3830	5470	5355.95	4.99	-25017	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1786	-3.45	2.53	12	0.39	-1542.00	2106.00	17240	20240325	-69.14	5300	20241028	0.38	17240	-69.14	20240325	5300	0.38	20241028	17240	-69.14	20240325	5300	0.38	20241028	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
15	20241030	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-130	5	-2.38	520661650	97027	68.08	5470	5530	5310	7110	3830	5470	5366.15	4.99	-14923	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1793	-3.46	2.54	12	0.29	-1542.00	2106.00	17240	20240325	-69.03	5300	20241028	0.75	17240	-69.03	20240325	5300	0.75	20241028	17240	-69.03	20240325	5300	0.75	20241028	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
16	20241030	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-100	5	-1.83	197199390	36500	25.61	5470	5530	5370	7110	3830	5470	5402.72	4.99	-8763	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1803	-3.48	2.55	12	0.11	-1542.00	2106.00	17240	20240325	-68.85	5300	20241028	1.32	17240	-68.85	20240325	5300	1.32	20241028	17240	-68.85	20240325	5300	1.32	20241028	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
17	20241030	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-40	5	-0.73	79415400	14671	10.29	5470	5530	5390	7110	3830	5470	5413.09	4.99	2282	5656	5562	5446	5352	5236	5505	5295	168	1640	500	3820	10	1	33580695	1823	-3.52	2.58	12	0.04	-1542.00	2106.00	17240	20240325	-68.50	5300	20241028	2.45	17240	-68.50	20240325	5300	2.45	20241028	17240	-68.50	20240325	5300	2.45	20241028	1.19	N	235980	500	167 억	1676396	N	N	1	N	N
18	20241029	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	10	2	0.18	765254120	141059	102.33	5540	5540	5330	7090	3830	5460	5425.05	5.06	-22713	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1837	-3.55	2.60	12	0.42	-1542.00	2106.00	17240	20240325	-68.27	5300	20241028	3.21	17240	-68.27	20240325	5300	3.21	20241028	17240	-68.27	20240325	5300	3.21	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
19	20241029	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	20	2	0.37	735121710	135565	98.34	5540	5540	5330	7090	3830	5460	5422.65	5.06	-18698	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1840	-3.55	2.60	12	0.40	-1542.00	2106.00	17240	20240325	-68.21	5300	20241028	3.40	17240	-68.21	20240325	5300	3.40	20241028	17240	-68.21	20240325	5300	3.40	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
20	20241029	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-20	5	-0.37	660357560	121899	88.43	5540	5540	5330	7090	3830	5460	5417.25	5.06	-20924	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1827	-3.53	2.58	12	0.36	-1542.00	2106.00	17240	20240325	-68.45	5300	20241028	2.64	17240	-68.45	20240325	5300	2.64	20241028	17240	-68.45	20240325	5300	2.64	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
21	20241029	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	-10	5	-0.18	614111070	113411	82.27	5540	5540	5330	7090	3830	5460	5414.92	5.06	-16140	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1830	-3.53	2.59	12	0.34	-1542.00	2106.00	17240	20240325	-68.39	5300	20241028	2.83	17240	-68.39	20240325	5300	2.83	20241028	17240	-68.39	20240325	5300	2.83	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
22	20241029	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	50	2	0.92	552334070	102074	74.05	5540	5540	5330	7090	3830	5460	5411.11	5.06	-9255	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1850	-3.57	2.62	12	0.30	-1542.00	2106.00	17240	20240325	-68.04	5300	20241028	3.96	17240	-68.04	20240325	5300	3.96	20241028	17240	-68.04	20240325	5300	3.96	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
23	20241029	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	40	2	0.73	485572440	89938	65.24	5540	5540	5330	7090	3830	5460	5398.97	5.06	-10595	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1847	-3.57	2.61	12	0.27	-1542.00	2106.00	17240	20240325	-68.10	5300	20241028	3.77	17240	-68.10	20240325	5300	3.77	20241028	17240	-68.10	20240325	5300	3.77	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
24	20241029	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-90	5	-1.65	284864940	52889	38.37	5540	5540	5330	7090	3830	5460	5386.09	5.06	-5321	5953	5706	5503	5256	5053	5830	5380	168	1630	500	3820	10	1	33580695	1803	-3.48	2.55	12	0.16	-1542.00	2106.00	17240	20240325	-68.85	5300	20241028	1.32	17240	-68.85	20240325	5300	1.32	20241028	17240	-68.85	20240325	5300	1.32	20241028	1.22	N	235980	500	167 억	1699132	N	N	1	N	N
25	20241028	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	10	2	0.18	753620610	137621	54.16	5400	5750	5300	7080	3820	5450	5476.09	5.04	5004	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1834	-3.54	2.59	12	0.41	-1542.00	2106.00	17240	20240325	-68.33	5300	20241028	3.02	17240	-68.33	20240325	5300	3.02	20241028	17240	-68.33	20240325	5300	3.02	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
26	20241028	151050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	10	2	0.18	729524060	133202	52.42	5400	5750	5300	7080	3820	5450	5476.83	5.04	7270	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1834	-3.54	2.59	12	0.40	-1542.00	2106.00	17240	20240325	-68.33	5300	20241028	3.02	17240	-68.33	20240325	5300	3.02	20241028	17240	-68.33	20240325	5300	3.02	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
27	20241028	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	0	3	0.00	679880320	124126	48.85	5400	5750	5300	7080	3820	5450	5477.34	5.04	8242	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1830	-3.53	2.59	12	0.37	-1542.00	2106.00	17240	20240325	-68.39	5300	20241028	2.83	17240	-68.39	20240325	5300	2.83	20241028	17240	-68.39	20240325	5300	2.83	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
28	20241028	131047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	0	3	0.00	596959340	108880	42.85	5400	5750	5300	7080	3820	5450	5482.73	5.04	11020	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1830	-3.53	2.59	12	0.32	-1542.00	2106.00	17240	20240325	-68.39	5300	20241028	2.83	17240	-68.39	20240325	5300	2.83	20241028	17240	-68.39	20240325	5300	2.83	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
29	20241028	121049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	20	2	0.37	574397070	104747	41.22	5400	5750	5300	7080	3820	5450	5483.66	5.04	11621	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1837	-3.55	2.60	12	0.31	-1542.00	2106.00	17240	20240325	-68.27	5300	20241028	3.21	17240	-68.27	20240325	5300	3.21	20241028	17240	-68.27	20240325	5300	3.21	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
30	20241028	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	20	2	0.37	547708160	99857	39.30	5400	5750	5300	7080	3820	5450	5484.93	5.04	12773	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1837	-3.55	2.60	12	0.30	-1542.00	2106.00	17240	20240325	-68.27	5300	20241028	3.21	17240	-68.27	20240325	5300	3.21	20241028	17240	-68.27	20240325	5300	3.21	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
31	20241028	101036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	0	3	0.00	290433760	53179	20.93	5400	5550	5300	7080	3820	5450	5461.44	5.04	4108	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1830	-3.53	2.59	12	0.16	-1542.00	2106.00	17240	20240325	-68.39	5300	20241028	2.83	17240	-68.39	20240325	5300	2.83	20241028	17240	-68.39	20240325	5300	2.83	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
32	20241028	091044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	0	3	0.00	65842890	12167	4.79	5400	5470	5300	7080	3820	5450	5411.60	5.04	4719	5876	5662	5506	5292	5136	5585	5215	168	1630	500	3810	10	1	33580695	1830	-3.53	2.59	12	0.04	-1542.00	2106.00	17240	20240325	-68.39	5300	20241028	2.83	17240	-68.39	20240325	5300	2.83	20241028	17240	-68.39	20240325	5300	2.83	20241028	1.16	N	235980	500	167 억	1694063	N	N	1	N	N
33	20241025	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	-170	5	-3.02	1382208830	252730	100.20	5620	5720	5350	7300	3940	5620	5469.13	5.12	-24951	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1830	-3.53	2.59	12	0.75	-1542.00	2106.00	17240	20240325	-68.39	5350	20241025	1.87	17240	-68.39	20240325	5350	1.87	20241025	17240	-68.39	20240325	5350	1.87	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
34	20241025	151049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	-160	5	-2.85	1349731380	246774	97.84	5620	5720	5350	7300	3940	5620	5469.50	5.12	-26506	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1834	-3.54	2.59	12	0.73	-1542.00	2106.00	17240	20240325	-68.33	5350	20241025	2.06	17240	-68.33	20240325	5350	2.06	20241025	17240	-68.33	20240325	5350	2.06	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
35	20241025	141046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5430	-190	5	-3.38	1252114040	228923	90.76	5620	5720	5350	7300	3940	5620	5469.59	5.12	-30105	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1823	-3.52	2.58	12	0.68	-1542.00	2106.00	17240	20240325	-68.50	5350	20241025	1.50	17240	-68.50	20240325	5350	1.50	20241025	17240	-68.50	20240325	5350	1.50	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
36	20241025	131048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	-150	5	-2.67	1185745870	216818	85.96	5620	5720	5350	7300	3940	5620	5468.85	5.12	-26361	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1837	-3.55	2.60	12	0.65	-1542.00	2106.00	17240	20240325	-68.27	5350	20241025	2.24	17240	-68.27	20240325	5350	2.24	20241025	17240	-68.27	20240325	5350	2.24	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
37	20241025	121051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5420	-200	5	-3.56	1044129860	190727	75.62	5620	5720	5350	7300	3940	5620	5474.47	5.12	-29768	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1820	-3.51	2.57	12	0.57	-1542.00	2106.00	17240	20240325	-68.56	5350	20241025	1.31	17240	-68.56	20240325	5350	1.31	20241025	17240	-68.56	20240325	5350	1.31	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
38	20241025	111045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5370	-250	5	-4.45	947862920	172912	68.55	5620	5720	5350	7300	3940	5620	5481.76	5.12	-29778	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1803	-3.48	2.55	12	0.51	-1542.00	2106.00	17240	20240325	-68.85	5350	20241025	0.37	17240	-68.85	20240325	5350	0.37	20241025	17240	-68.85	20240325	5350	0.37	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
39	20241025	101045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5510	-110	5	-1.96	443444210	79993	31.71	5620	5720	5490	7300	3940	5620	5543.54	5.12	-10727	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1850	-3.57	2.62	12	0.24	-1542.00	2106.00	17240	20240325	-68.04	5490	20241025	0.36	17240	-68.04	20240325	5490	0.36	20241025	17240	-68.04	20240325	5490	0.36	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
40	20241025	091050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5580	-40	5	-0.71	81308370	14540	5.76	5620	5720	5570	7300	3940	5620	5592.05	5.12	-1048	6133	5876	5733	5476	5333	5805	5405	168	1680	500	3930	10	1	33580695	1874	-3.62	2.65	12	0.04	-1542.00	2106.00	17240	20240325	-67.63	5570	20241025	0.18	17240	-67.63	20240325	5570	0.18	20241025	17240	-67.63	20240325	5570	0.18	20241025	1.17	N	235980	500	167 억	1718757	N	N	1	N	N
41	20241024	161026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5620	-250	5	-4.26	1423522990	250869	143.59	5760	5990	5590	7630	4110	5870	5674.15	5.34	-75601	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1887	-3.64	2.67	12	0.75	-1542.00	2106.00	17240	20240325	-67.40	5590	20241024	0.54	17240	-67.40	20240325	5590	0.54	20241024	17240	-67.40	20240325	5590	0.54	20241024	1.20	N	235980	500	167 억	1794379	N	N	1	N	N
42	20241024	151037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	-270	5	-4.60	1388742070	244664	140.04	5760	5990	5590	7630	4110	5870	5675.88	5.34	-72573	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1881	-3.63	2.66	12	0.73	-1542.00	2106.00	17240	20240325	-67.52	5590	20241024	0.18	17240	-67.52	20240325	5590	0.18	20241024	17240	-67.52	20240325	5590	0.18	20241024	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
43	20241024	141023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	-270	5	-4.60	1266712600	222874	127.57	5760	5990	5600	7630	4110	5870	5683.29	5.34	-71453	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1881	-3.63	2.66	12	0.66	-1542.00	2106.00	17240	20240325	-67.52	5600	20241024	0.00	17240	-67.52	20240325	5600	0.00	20241024	17240	-67.52	20240325	5600	0.00	20241024	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
44	20241024	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5620	-250	5	-4.26	924303620	161793	92.61	5760	5990	5600	7630	4110	5870	5712.59	5.34	-50908	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1887	-3.64	2.67	12	0.48	-1542.00	2106.00	17240	20240325	-67.40	5600	20241024	0.36	17240	-67.40	20240325	5600	0.36	20241024	17240	-67.40	20240325	5600	0.36	20241024	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
45	20241024	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-140	5	-2.39	479797570	83401	47.74	5760	5990	5700	7630	4110	5870	5752.48	5.34	-12823	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1924	-3.72	2.72	12	0.25	-1542.00	2106.00	17240	20240325	-66.76	5690	20241007	0.70	17240	-66.76	20240325	5690	0.70	20241007	17240	-66.76	20240325	5690	0.70	20241007	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
46	20241024	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-140	5	-2.39	394306750	68460	39.19	5760	5990	5700	7630	4110	5870	5759.18	5.34	-10651	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1924	-3.72	2.72	12	0.20	-1542.00	2106.00	17240	20240325	-66.76	5690	20241007	0.70	17240	-66.76	20240325	5690	0.70	20241007	17240	-66.76	20240325	5690	0.70	20241007	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
47	20241024	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-120	5	-2.04	255339720	44270	25.34	5760	5990	5700	7630	4110	5870	5767.08	5.34	-4744	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1931	-3.73	2.73	12	0.13	-1542.00	2106.00	17240	20240325	-66.65	5690	20241007	1.05	17240	-66.65	20240325	5690	1.05	20241007	17240	-66.65	20240325	5690	1.05	20241007	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
48	20241024	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-120	5	-2.04	87379060	15094	8.64	5760	5990	5710	7630	4110	5870	5787.35	5.34	-3242	6176	6022	5916	5762	5656	5970	5710	168	1760	500	4100	10	1	33580695	1931	-3.73	2.73	12	0.04	-1542.00	2106.00	17240	20240325	-66.65	5690	20241007	1.05	17240	-66.65	20240325	5690	1.05	20241007	17240	-66.65	20240325	5690	1.05	20241007	1.20	N	235980	500	167 억	1794379	N	N	2	N	N
49	20241023	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-110	5	-1.84	1024745960	174164	94.46	6050	6070	5810	7770	4190	5980	5883.80	5.35	-3202	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1971	-3.81	2.79	12	0.52	-1542.00	2106.00	17240	20240325	-65.95	5690	20241007	3.16	17240	-65.95	20240325	5690	3.16	20241007	17240	-65.95	20240325	5690	3.16	20241007	1.19	N	235980	500	167 억	1794989	N	N	2	N	N
50	20241023	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-110	5	-1.84	1002233680	170332	92.38	6050	6070	5810	7770	4190	5980	5884.00	5.35	-3114	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1971	-3.81	2.79	12	0.51	-1542.00	2106.00	17240	20240325	-65.95	5690	20241007	3.16	17240	-65.95	20240325	5690	3.16	20241007	17240	-65.95	20240325	5690	3.16	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
51	20241023	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-120	5	-2.01	892373330	151682	82.27	6050	6070	5810	7770	4190	5980	5883.19	5.35	-7379	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1968	-3.80	2.78	12	0.45	-1542.00	2106.00	17240	20240325	-66.01	5690	20241007	2.99	17240	-66.01	20240325	5690	2.99	20241007	17240	-66.01	20240325	5690	2.99	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
52	20241023	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-130	5	-2.17	807505720	137204	74.42	6050	6070	5810	7770	4190	5980	5885.44	5.35	-10068	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1964	-3.79	2.78	12	0.41	-1542.00	2106.00	17240	20240325	-66.07	5690	20241007	2.81	17240	-66.07	20240325	5690	2.81	20241007	17240	-66.07	20240325	5690	2.81	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
53	20241023	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-100	5	-1.67	752084770	127729	69.28	6050	6070	5810	7770	4190	5980	5888.13	5.35	-6715	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1975	-3.81	2.79	12	0.38	-1542.00	2106.00	17240	20240325	-65.89	5690	20241007	3.34	17240	-65.89	20240325	5690	3.34	20241007	17240	-65.89	20240325	5690	3.34	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
54	20241023	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-130	5	-2.17	682008210	115789	62.80	6050	6070	5810	7770	4190	5980	5890.10	5.35	-6722	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1964	-3.79	2.78	12	0.34	-1542.00	2106.00	17240	20240325	-66.07	5690	20241007	2.81	17240	-66.07	20240325	5690	2.81	20241007	17240	-66.07	20240325	5690	2.81	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
55	20241023	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-90	5	-1.51	445982180	75400	40.90	6050	6070	5840	7770	4190	5980	5914.88	5.35	11411	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	1978	-3.82	2.80	12	0.22	-1542.00	2106.00	17240	20240325	-65.84	5690	20241007	3.51	17240	-65.84	20240325	5690	3.51	20241007	17240	-65.84	20240325	5690	3.51	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
56	20241023	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	0	3	0.00	70430670	11733	6.36	6050	6070	5960	7770	4190	5980	6002.78	5.35	1280	6700	6340	6160	5800	5620	6250	5710	168	1790	500	4180	10	1	33580695	2008	-3.88	2.84	12	0.03	-1542.00	2106.00	17240	20240325	-65.31	5690	20241007	5.10	17240	-65.31	20240325	5690	5.10	20241007	17240	-65.31	20240325	5690	5.10	20241007	1.19	N	235980	500	167 억	1794989	N	N	0	N	N
57	20241022	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-460	5	-7.14	1135959760	183975	120.05	6510	6520	5980	8370	4510	6440	6174.59	5.54	-65246	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2008	-3.88	2.84	12	0.55	-1542.00	2106.00	17240	20240325	-65.31	5690	20241007	5.10	17240	-65.31	20240325	5690	5.10	20241007	17240	-65.31	20240325	5690	5.10	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
58	20241022	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-430	5	-6.68	1047857680	169278	110.46	6510	6520	6000	8370	4510	6440	6190.16	5.54	-59927	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2018	-3.90	2.85	12	0.50	-1542.00	2106.00	17240	20240325	-65.14	5690	20241007	5.62	17240	-65.14	20240325	5690	5.62	20241007	17240	-65.14	20240325	5690	5.62	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
59	20241022	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-330	5	-5.12	871636480	140185	91.47	6510	6520	6100	8370	4510	6440	6217.76	5.54	-50160	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2052	-3.96	2.90	12	0.42	-1542.00	2106.00	17240	20240325	-64.56	5690	20241007	7.38	17240	-64.56	20240325	5690	7.38	20241007	17240	-64.56	20240325	5690	7.38	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
60	20241022	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	-320	5	-4.97	816251220	131153	85.58	6510	6520	6100	8370	4510	6440	6223.66	5.54	-48412	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2055	-3.97	2.91	12	0.39	-1542.00	2106.00	17240	20240325	-64.50	5690	20241007	7.56	17240	-64.50	20240325	5690	7.56	20241007	17240	-64.50	20240325	5690	7.56	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
61	20241022	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	-250	5	-3.88	591514010	94604	61.73	6510	6520	6160	8370	4510	6440	6252.53	5.54	-40014	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2079	-4.01	2.94	12	0.28	-1542.00	2106.00	17240	20240325	-64.10	5690	20241007	8.79	17240	-64.10	20240325	5690	8.79	20241007	17240	-64.10	20240325	5690	8.79	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
62	20241022	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-220	5	-3.42	510186220	81457	53.15	6510	6520	6180	8370	4510	6440	6263.26	5.54	-35838	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2089	-4.03	2.95	12	0.24	-1542.00	2106.00	17240	20240325	-63.92	5690	20241007	9.31	17240	-63.92	20240325	5690	9.31	20241007	17240	-63.92	20240325	5690	9.31	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
63	20241022	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6210	-230	5	-3.57	361491990	57460	37.49	6510	6520	6180	8370	4510	6440	6291.19	5.54	-21160	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2085	-4.03	2.95	12	0.17	-1542.00	2106.00	17240	20240325	-63.98	5690	20241007	9.14	17240	-63.98	20240325	5690	9.14	20241007	17240	-63.98	20240325	5690	9.14	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
64	20241022	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-40	5	-0.62	78910610	12267	8.00	6510	6520	6360	8370	4510	6440	6432.76	5.54	-6576	6720	6580	6350	6210	5980	6650	6280	168	1930	500	4500	10	1	33580695	2149	-4.15	3.04	12	0.04	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.17	N	235980	500	167 억	1859622	N	N	0	N	N
65	20241021	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	160	2	2.55	961937310	152547	87.80	6290	6490	6120	8160	4400	6280	6305.86	5.42	40489	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2163	-4.18	3.06	12	0.45	-1542.00	2106.00	17240	20240325	-62.65	5690	20241007	13.18	17240	-62.65	20240325	5690	13.18	20241007	17240	-62.65	20240325	5690	13.18	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
66	20241021	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	150	2	2.39	932375440	147958	85.16	6290	6490	6120	8160	4400	6280	6301.67	5.42	38679	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2159	-4.17	3.05	12	0.44	-1542.00	2106.00	17240	20240325	-62.70	5690	20241007	13.01	17240	-62.70	20240325	5690	13.01	20241007	17240	-62.70	20240325	5690	13.01	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
67	20241021	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	80	2	1.27	858293680	136404	78.51	6290	6490	6120	8160	4400	6280	6292.32	5.42	32043	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2136	-4.12	3.02	12	0.41	-1542.00	2106.00	17240	20240325	-63.11	5690	20241007	11.78	17240	-63.11	20240325	5690	11.78	20241007	17240	-63.11	20240325	5690	11.78	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
68	20241021	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	120	2	1.91	808759350	128632	74.04	6290	6490	6120	8160	4400	6280	6287.41	5.42	28736	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2149	-4.15	3.04	12	0.38	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
69	20241021	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	30	2	0.48	561522900	90046	51.83	6290	6360	6120	8160	4400	6280	6235.80	5.42	16747	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2119	-4.09	3.00	12	0.27	-1542.00	2106.00	17240	20240325	-63.40	5690	20241007	10.90	17240	-63.40	20240325	5690	10.90	20241007	17240	-63.40	20240325	5690	10.90	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
70	20241021	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	30	2	0.48	517949630	83148	47.86	6290	6360	6120	8160	4400	6280	6229.06	5.42	13153	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2119	-4.09	3.00	12	0.25	-1542.00	2106.00	17240	20240325	-63.40	5690	20241007	10.90	17240	-63.40	20240325	5690	10.90	20241007	17240	-63.40	20240325	5690	10.90	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
71	20241021	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	-30	5	-0.48	353738790	57011	32.82	6290	6340	6120	8160	4400	6280	6204.33	5.42	-1809	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2099	-4.05	2.97	12	0.17	-1542.00	2106.00	17240	20240325	-63.75	5690	20241007	9.84	17240	-63.75	20240325	5690	9.84	20241007	17240	-63.75	20240325	5690	9.84	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
72	20241021	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-80	5	-1.27	101688400	16246	9.35	6290	6340	6190	8160	4400	6280	6258.89	5.42	-885	6680	6480	6350	6150	6020	6415	6085	168	1880	500	4390	10	1	33580695	2082	-4.02	2.94	12	0.05	-1542.00	2106.00	17240	20240325	-64.04	5690	20241007	8.96	17240	-64.04	20240325	5690	8.96	20241007	17240	-64.04	20240325	5690	8.96	20241007	1.23	N	235980	500	167 억	1820367	N	N	0	N	N
73	20241018	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-130	5	-2.03	1088707000	171821	50.26	6450	6550	6220	8330	4490	6410	6336.48	5.53	-36432	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2109	-4.07	2.98	12	0.51	-1542.00	2106.00	17240	20240325	-63.57	5690	20241007	10.37	17240	-63.57	20240325	5690	10.37	20241007	17240	-63.57	20240325	5690	10.37	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
74	20241018	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-110	5	-1.72	1069643730	168787	49.37	6450	6550	6220	8330	4490	6410	6337.24	5.53	-36005	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2116	-4.09	2.99	12	0.50	-1542.00	2106.00	17240	20240325	-63.46	5690	20241007	10.72	17240	-63.46	20240325	5690	10.72	20241007	17240	-63.46	20240325	5690	10.72	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
75	20241018	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-130	5	-2.03	979684640	154492	45.19	6450	6550	6220	8330	4490	6410	6341.33	5.53	-37571	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2109	-4.07	2.98	12	0.46	-1542.00	2106.00	17240	20240325	-63.57	5690	20241007	10.37	17240	-63.57	20240325	5690	10.37	20241007	17240	-63.57	20240325	5690	10.37	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
76	20241018	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-170	5	-2.65	890277670	140201	41.01	6450	6550	6220	8330	4490	6410	6350.01	5.53	-35730	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2095	-4.05	2.96	12	0.42	-1542.00	2106.00	17240	20240325	-63.81	5690	20241007	9.67	17240	-63.81	20240325	5690	9.67	20241007	17240	-63.81	20240325	5690	9.67	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
77	20241018	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-120	5	-1.87	793883700	124785	36.50	6450	6550	6250	8330	4490	6410	6362.01	5.53	-26523	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2112	-4.08	2.99	12	0.37	-1542.00	2106.00	17240	20240325	-63.52	5690	20241007	10.54	17240	-63.52	20240325	5690	10.54	20241007	17240	-63.52	20240325	5690	10.54	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
78	20241018	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-90	5	-1.40	670325050	105091	30.74	6450	6550	6280	8330	4490	6410	6378.52	5.53	-24188	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2122	-4.10	3.00	12	0.31	-1542.00	2106.00	17240	20240325	-63.34	5690	20241007	11.07	17240	-63.34	20240325	5690	11.07	20241007	17240	-63.34	20240325	5690	11.07	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
79	20241018	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	0	3	0.00	401359220	62552	18.30	6450	6550	6300	8330	4490	6410	6416.41	5.53	1853	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2153	-4.16	3.04	12	0.19	-1542.00	2106.00	17240	20240325	-62.82	5690	20241007	12.65	17240	-62.82	20240325	5690	12.65	20241007	17240	-62.82	20240325	5690	12.65	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
80	20241018	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-60	5	-0.94	130788190	20505	6.00	6450	6460	6300	8330	4490	6410	6378.36	5.53	524	6903	6656	6353	6106	5803	6505	5955	168	1920	500	4480	10	1	33580695	2132	-4.12	3.02	12	0.06	-1542.00	2106.00	17240	20240325	-63.17	5690	20241007	11.60	17240	-63.17	20240325	5690	11.60	20241007	17240	-63.17	20240325	5690	11.60	20241007	1.23	N	235980	500	167 억	1856171	N	N	0	N	N
81	20241017	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	10	2	0.16	2134319050	338926	214.93	6530	6600	6050	8320	4480	6400	6296.92	5.46	22745	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2153	-4.16	3.04	12	1.01	-1542.00	2106.00	17240	20240325	-62.82	5690	20241007	12.65	17240	-62.82	20240325	5690	12.65	20241007	17240	-62.82	20240325	5690	12.65	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
82	20241017	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	90	2	1.41	2029616900	322670	204.62	6530	6600	6050	8320	4480	6400	6290.07	5.46	21296	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2179	-4.21	3.08	12	0.96	-1542.00	2106.00	17240	20240325	-62.35	5690	20241007	14.06	17240	-62.35	20240325	5690	14.06	20241007	17240	-62.35	20240325	5690	14.06	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
83	20241017	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	30	2	0.47	1523359950	245116	155.44	6530	6530	6050	8320	4480	6400	6214.85	5.46	30318	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2159	-4.17	3.05	12	0.73	-1542.00	2106.00	17240	20240325	-62.70	5690	20241007	13.01	17240	-62.70	20240325	5690	13.01	20241007	17240	-62.70	20240325	5690	13.01	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
84	20241017	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-50	5	-0.78	1325489490	214056	135.74	6530	6530	6050	8320	4480	6400	6192.26	5.46	33630	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2132	-4.12	3.02	12	0.64	-1542.00	2106.00	17240	20240325	-63.17	5690	20241007	11.60	17240	-63.17	20240325	5690	11.60	20241007	17240	-63.17	20240325	5690	11.60	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
85	20241017	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-130	5	-2.03	1180918040	191025	121.14	6530	6530	6050	8320	4480	6400	6182.01	5.46	28106	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2106	-4.07	2.98	12	0.57	-1542.00	2106.00	17240	20240325	-63.63	5690	20241007	10.19	17240	-63.63	20240325	5690	10.19	20241007	17240	-63.63	20240325	5690	10.19	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
86	20241017	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-230	5	-3.59	1018859560	165182	104.75	6530	6530	6050	8320	4480	6400	6168.10	5.46	18025	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2072	-4.00	2.93	12	0.49	-1542.00	2106.00	17240	20240325	-64.21	5690	20241007	8.44	17240	-64.21	20240325	5690	8.44	20241007	17240	-64.21	20240325	5690	8.44	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
87	20241017	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-290	5	-4.53	908107810	147141	93.31	6530	6530	6050	8320	4480	6400	6171.68	5.46	18518	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2052	-3.96	2.90	12	0.44	-1542.00	2106.00	17240	20240325	-64.56	5690	20241007	7.38	17240	-64.56	20240325	5690	7.38	20241007	17240	-64.56	20240325	5690	7.38	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
88	20241017	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-220	5	-3.44	328010040	52507	33.30	6530	6530	6050	8320	4480	6400	6246.98	5.46	10606	6673	6536	6423	6286	6173	6605	6355	168	1920	500	4480	10	1	33580695	2075	-4.01	2.93	12	0.16	-1542.00	2106.00	17240	20240325	-64.15	5690	20241007	8.61	17240	-64.15	20240325	5690	8.61	20241007	17240	-64.15	20240325	5690	8.61	20241007	1.24	N	235980	500	167 억	1834013	N	N	0	N	N
89	20241016	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-10	5	-0.16	1011073800	157677	68.86	6320	6560	6310	8330	4490	6410	6412.31	5.49	-10348	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2149	-4.15	3.04	12	0.47	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
90	20241016	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	0	3	0.00	968677200	151058	65.97	6320	6560	6310	8330	4490	6410	6412.62	5.49	-11919	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2153	-4.16	3.04	12	0.45	-1542.00	2106.00	17240	20240325	-62.82	5690	20241007	12.65	17240	-62.82	20240325	5690	12.65	20241007	17240	-62.82	20240325	5690	12.65	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
91	20241016	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-10	5	-0.16	802425050	125140	54.65	6320	6560	6310	8330	4490	6410	6412.22	5.49	-11248	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2149	-4.15	3.04	12	0.37	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
92	20241016	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-50	5	-0.78	691234920	107662	47.02	6320	6560	6310	8330	4490	6410	6420.42	5.49	-10561	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2136	-4.12	3.02	12	0.32	-1542.00	2106.00	17240	20240325	-63.11	5690	20241007	11.78	17240	-63.11	20240325	5690	11.78	20241007	17240	-63.11	20240325	5690	11.78	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
93	20241016	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	10	2	0.16	525658670	81722	35.69	6320	6560	6310	8330	4490	6410	6432.30	5.49	-4995	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2156	-4.16	3.05	12	0.24	-1542.00	2106.00	17240	20240325	-62.76	5690	20241007	12.83	17240	-62.76	20240325	5690	12.83	20241007	17240	-62.76	20240325	5690	12.83	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
94	20241016	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	50	2	0.78	431822400	67203	29.35	6320	6560	6310	8330	4490	6410	6425.66	5.49	-2829	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2169	-4.19	3.07	12	0.20	-1542.00	2106.00	17240	20240325	-62.53	5690	20241007	13.53	17240	-62.53	20240325	5690	13.53	20241007	17240	-62.53	20240325	5690	13.53	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
95	20241016	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	-40	5	-0.62	159434070	25030	10.93	6320	6440	6310	8330	4490	6410	6369.59	5.49	-521	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2139	-4.13	3.02	12	0.07	-1542.00	2106.00	17240	20240325	-63.05	5690	20241007	11.95	17240	-63.05	20240325	5690	11.95	20241007	17240	-63.05	20240325	5690	11.95	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
96	20241016	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-60	5	-0.94	33334690	5228	2.28	6320	6440	6310	8330	4490	6410	6375.65	5.49	-1289	6756	6582	6446	6272	6136	6515	6205	168	1920	500	4480	10	1	33580695	2132	-4.12	3.02	12	0.02	-1542.00	2106.00	17240	20240325	-63.17	5690	20241007	11.60	17240	-63.17	20240325	5690	11.60	20241007	17240	-63.17	20240325	5690	11.60	20241007	1.19	N	235980	500	167 억	1844377	N	N	0	N	N
97	20241015	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	10	2	0.16	1463718930	227293	93.37	6430	6620	6310	8320	4480	6400	6439.79	5.52	-8269	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2153	-4.16	3.04	12	0.68	-1542.00	2106.00	17240	20240325	-62.82	5690	20241007	12.65	17240	-62.82	20240325	5690	12.65	20241007	17240	-62.82	20240325	5690	12.65	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
98	20241015	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-10	5	-0.16	1416107750	219844	90.31	6430	6620	6310	8320	4480	6400	6441.42	5.52	-9401	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2146	-4.14	3.03	12	0.65	-1542.00	2106.00	17240	20240325	-62.94	5690	20241007	12.30	17240	-62.94	20240325	5690	12.30	20241007	17240	-62.94	20240325	5690	12.30	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
99	20241015	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	0	3	0.00	1261196970	195573	80.34	6430	6620	6310	8320	4480	6400	6448.73	5.52	-15281	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2149	-4.15	3.04	12	0.58	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
100	20241015	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	0	3	0.00	1099691060	170350	69.98	6430	6620	6310	8320	4480	6400	6455.48	5.52	-11999	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2149	-4.15	3.04	12	0.51	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
101	20241015	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-10	5	-0.16	1040571670	161070	66.17	6430	6620	6310	8320	4480	6400	6460.37	5.52	-8604	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2146	-4.14	3.03	12	0.48	-1542.00	2106.00	17240	20240325	-62.94	5690	20241007	12.30	17240	-62.94	20240325	5690	12.30	20241007	17240	-62.94	20240325	5690	12.30	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
102	20241015	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-40	5	-0.62	951531210	147154	60.45	6430	6620	6310	8320	4480	6400	6466.23	5.52	-1230	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2136	-4.12	3.02	12	0.44	-1542.00	2106.00	17240	20240325	-63.11	5690	20241007	11.78	17240	-63.11	20240325	5690	11.78	20241007	17240	-63.11	20240325	5690	11.78	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
103	20241015	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-10	5	-0.16	788536230	121537	49.93	6430	6620	6350	8320	4480	6400	6488.03	5.52	3479	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2146	-4.14	3.03	12	0.36	-1542.00	2106.00	17240	20240325	-62.94	5690	20241007	12.30	17240	-62.94	20240325	5690	12.30	20241007	17240	-62.94	20240325	5690	12.30	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
104	20241015	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	80	2	1.25	146666420	22806	9.37	6430	6500	6350	8320	4480	6400	6431.05	5.52	2008	6646	6522	6276	6152	5906	6585	6215	168	1920	500	4480	10	1	33580695	2176	-4.20	3.08	12	0.07	-1542.00	2106.00	17240	20240325	-62.41	5690	20241007	13.88	17240	-62.41	20240325	5690	13.88	20241007	17240	-62.41	20240325	5690	13.88	20241007	1.19	N	235980	500	167 억	1852035	N	N	133	N	N
105	20241014	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	230	2	3.73	1516535190	242219	76.75	6320	6400	6030	8020	4320	6170	6260.93	5.56	-16302	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2149	-4.15	3.04	12	0.72	-1542.00	2106.00	17240	20240325	-62.88	5690	20241007	12.48	17240	-62.88	20240325	5690	12.48	20241007	17240	-62.88	20240325	5690	12.48	20241007	1.20	N	235980	500	167 억	1868639	N	N	133	N	N
106	20241014	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6380	210	2	3.40	1451639060	232061	73.53	6320	6400	6030	8020	4320	6170	6255.42	5.56	-18138	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2142	-4.14	3.03	12	0.69	-1542.00	2106.00	17240	20240325	-62.99	5690	20241007	12.13	17240	-62.99	20240325	5690	12.13	20241007	17240	-62.99	20240325	5690	12.13	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
107	20241014	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	190	2	3.08	1266456240	202999	64.32	6320	6400	6030	8020	4320	6170	6238.73	5.56	-26310	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2136	-4.12	3.02	12	0.60	-1542.00	2106.00	17240	20240325	-63.11	5690	20241007	11.78	17240	-63.11	20240325	5690	11.78	20241007	17240	-63.11	20240325	5690	11.78	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
108	20241014	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	170	2	2.76	1099760530	176821	56.03	6320	6360	6030	8020	4320	6170	6219.63	5.56	-31875	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2129	-4.11	3.01	12	0.53	-1542.00	2106.00	17240	20240325	-63.23	5690	20241007	11.42	17240	-63.23	20240325	5690	11.42	20241007	17240	-63.23	20240325	5690	11.42	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
109	20241014	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	170	2	2.76	949984590	153096	48.51	6320	6340	6030	8020	4320	6170	6205.16	5.56	-27504	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2129	-4.11	3.01	12	0.46	-1542.00	2106.00	17240	20240325	-63.23	5690	20241007	11.42	17240	-63.23	20240325	5690	11.42	20241007	17240	-63.23	20240325	5690	11.42	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
110	20241014	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	60	2	0.97	700936610	113348	35.92	6320	6320	6030	8020	4320	6170	6183.93	5.56	-25940	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2092	-4.04	2.96	12	0.34	-1542.00	2106.00	17240	20240325	-63.86	5690	20241007	9.49	17240	-63.86	20240325	5690	9.49	20241007	17240	-63.86	20240325	5690	9.49	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
111	20241014	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	-20	5	-0.32	547338410	88529	28.05	6320	6320	6030	8020	4320	6170	6182.59	5.56	-24222	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2065	-3.99	2.92	12	0.26	-1542.00	2106.00	17240	20240325	-64.33	5690	20241007	8.08	17240	-64.33	20240325	5690	8.08	20241007	17240	-64.33	20240325	5690	8.08	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
112	20241014	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	50	2	0.81	211657640	33755	10.70	6320	6320	6210	8020	4320	6170	6270.41	5.56	-10961	6530	6350	6060	5880	5590	6440	5970	168	1850	500	4310	10	1	33580695	2089	-4.03	2.95	12	0.10	-1542.00	2106.00	17240	20240325	-63.92	5690	20241007	9.31	17240	-63.92	20240325	5690	9.31	20241007	17240	-63.92	20240325	5690	9.31	20241007	1.20	N	235980	500	167 억	1868639	N	N	1	N	N
113	20241011	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	300	2	5.11	1888531910	309333	187.73	5770	6240	5770	7630	4110	5870	6105.05	5.55	6038	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2072	-4.00	2.93	12	0.92	-1542.00	2106.00	17240	20240325	-64.21	5690	20241007	8.44	17240	-64.21	20240325	5690	8.44	20241007	17240	-64.21	20240325	5690	8.44	20241007	1.21	N	235980	500	167 억	1863646	N	N	1	N	N
114	20241011	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	240	2	4.09	1823618000	298748	181.31	5770	6240	5770	7630	4110	5870	6104.20	5.55	6394	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2052	-3.96	2.90	12	0.89	-1542.00	2106.00	17240	20240325	-64.56	5690	20241007	7.38	17240	-64.56	20240325	5690	7.38	20241007	17240	-64.56	20240325	5690	7.38	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
115	20241011	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	250	2	4.26	1666955410	273241	165.83	5770	6240	5770	7630	4110	5870	6100.68	5.55	5280	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2055	-3.97	2.91	12	0.81	-1542.00	2106.00	17240	20240325	-64.50	5690	20241007	7.56	17240	-64.50	20240325	5690	7.56	20241007	17240	-64.50	20240325	5690	7.56	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
116	20241011	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	300	2	5.11	1413694390	232269	140.96	5770	6240	5770	7630	4110	5870	6086.45	5.55	8863	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2072	-4.00	2.93	12	0.69	-1542.00	2106.00	17240	20240325	-64.21	5690	20241007	8.44	17240	-64.21	20240325	5690	8.44	20241007	17240	-64.21	20240325	5690	8.44	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
117	20241011	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	230	2	3.92	1302684390	214130	129.95	5770	6240	5770	7630	4110	5870	6083.61	5.55	9993	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2048	-3.96	2.90	12	0.64	-1542.00	2106.00	17240	20240325	-64.62	5690	20241007	7.21	17240	-64.62	20240325	5690	7.21	20241007	17240	-64.62	20240325	5690	7.21	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
118	20241011	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	290	2	4.94	1117997800	184062	111.70	5770	6240	5770	7630	4110	5870	6074.03	5.55	3038	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2069	-3.99	2.92	12	0.55	-1542.00	2106.00	17240	20240325	-64.27	5690	20241007	8.26	17240	-64.27	20240325	5690	8.26	20241007	17240	-64.27	20240325	5690	8.26	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
119	20241011	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	190	2	3.24	568424670	94954	57.63	5770	6150	5770	7630	4110	5870	5986.32	5.55	2504	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	2035	-3.93	2.88	12	0.28	-1542.00	2106.00	17240	20240325	-64.85	5690	20241007	6.50	17240	-64.85	20240325	5690	6.50	20241007	17240	-64.85	20240325	5690	6.50	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
120	20241011	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-40	5	-0.68	53278990	9217	5.59	5770	5830	5770	7630	4110	5870	5780.51	5.55	3147	6063	5966	5833	5736	5603	5985	5755	168	1760	500	4100	10	1	33580695	1958	-3.78	2.77	12	0.03	-1542.00	2106.00	17240	20240325	-66.18	5690	20241007	2.46	17240	-66.18	20240325	5690	2.46	20241007	17240	-66.18	20240325	5690	2.46	20241007	1.21	N	235980	500	167 억	1863646	N	N	2	N	N
121	20241010	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	60	2	1.03	950242350	163919	101.79	5870	5930	5700	7550	4070	5810	5796.92	5.52	10799	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1971	-3.81	2.79	12	0.49	-1542.00	2106.00	17240	20240325	-65.95	5690	20241007	3.16	17240	-65.95	20240325	5690	3.16	20241007	17240	-65.95	20240325	5690	3.16	20241007	1.20	N	235980	500	167 억	1852884	N	N	2	N	N
122	20241010	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	0	3	0.00	818055340	141217	87.69	5870	5930	5700	7550	4070	5810	5792.90	5.52	2191	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1951	-3.77	2.76	12	0.42	-1542.00	2106.00	17240	20240325	-66.30	5690	20241007	2.11	17240	-66.30	20240325	5690	2.11	20241007	17240	-66.30	20240325	5690	2.11	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
123	20241010	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	10	2	0.17	744080250	128474	79.78	5870	5930	5700	7550	4070	5810	5791.68	5.52	287	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1954	-3.77	2.76	12	0.38	-1542.00	2106.00	17240	20240325	-66.24	5690	20241007	2.28	17240	-66.24	20240325	5690	2.28	20241007	17240	-66.24	20240325	5690	2.28	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
124	20241010	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-10	5	-0.17	688788400	118933	73.86	5870	5930	5700	7550	4070	5810	5791.40	5.52	-10	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1948	-3.76	2.75	12	0.35	-1542.00	2106.00	17240	20240325	-66.36	5690	20241007	1.93	17240	-66.36	20240325	5690	1.93	20241007	17240	-66.36	20240325	5690	1.93	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
125	20241010	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-40	5	-0.69	637894320	110150	68.40	5870	5930	5700	7550	4070	5810	5791.14	5.52	3960	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1938	-3.74	2.74	12	0.33	-1542.00	2106.00	17240	20240325	-66.53	5690	20241007	1.41	17240	-66.53	20240325	5690	1.41	20241007	17240	-66.53	20240325	5690	1.41	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
126	20241010	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-80	5	-1.38	548930510	94669	58.79	5870	5930	5700	7550	4070	5810	5798.42	5.52	13799	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1924	-3.72	2.72	12	0.28	-1542.00	2106.00	17240	20240325	-66.76	5690	20241007	0.70	17240	-66.76	20240325	5690	0.70	20241007	17240	-66.76	20240325	5690	0.70	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
127	20241010	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-60	5	-1.03	431527160	74172	46.06	5870	5930	5750	7550	4070	5810	5817.93	5.52	18800	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1931	-3.73	2.73	12	0.22	-1542.00	2106.00	17240	20240325	-66.65	5690	20241007	1.05	17240	-66.65	20240325	5690	1.05	20241007	17240	-66.65	20240325	5690	1.05	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
128	20241010	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	110	2	1.89	52349620	8893	5.52	5870	5920	5840	7550	4070	5810	5886.61	5.52	1383	6003	5906	5803	5706	5603	5955	5755	168	1740	500	4060	10	1	33580695	1988	-3.84	2.81	12	0.03	-1542.00	2106.00	17240	20240325	-65.66	5690	20241007	4.04	17240	-65.66	20240325	5690	4.04	20241007	17240	-65.66	20240325	5690	4.04	20241007	1.20	N	235980	500	167 억	1852884	N	N	5	N	N
129	20241008	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	50	2	0.87	930172870	160035	94.29	5730	5900	5700	7480	4040	5760	5812.31	5.58	-20004	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1951	-3.77	2.76	12	0.48	-1542.00	2106.00	17240	20240325	-66.30	5690	20241007	2.11	17240	-66.30	20240325	5690	2.11	20241007	17240	-66.30	20240325	5690	2.11	20241007	1.17	N	235980	500	167 억	1872890	N	N	5	N	N
130	20241008	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	40	2	0.69	907454760	156125	91.98	5730	5900	5700	7480	4040	5760	5812.36	5.58	-20640	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1948	-3.76	2.75	12	0.46	-1542.00	2106.00	17240	20240325	-66.36	5690	20241007	1.93	17240	-66.36	20240325	5690	1.93	20241007	17240	-66.36	20240325	5690	1.93	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
131	20241008	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	130	2	2.26	792444770	136477	80.41	5730	5900	5700	7480	4040	5760	5806.43	5.58	-15408	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1978	-3.82	2.80	12	0.41	-1542.00	2106.00	17240	20240325	-65.84	5690	20241007	3.51	17240	-65.84	20240325	5690	3.51	20241007	17240	-65.84	20240325	5690	3.51	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
132	20241008	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	80	2	1.39	618299530	106879	62.97	5730	5850	5700	7480	4040	5760	5785.04	5.58	-4125	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1961	-3.79	2.77	12	0.32	-1542.00	2106.00	17240	20240325	-66.13	5690	20241007	2.64	17240	-66.13	20240325	5690	2.64	20241007	17240	-66.13	20240325	5690	2.64	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
133	20241008	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	30	2	0.52	487491530	84382	49.71	5730	5850	5700	7480	4040	5760	5777.20	5.58	-1643	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1944	-3.75	2.75	12	0.25	-1542.00	2106.00	17240	20240325	-66.42	5690	20241007	1.76	17240	-66.42	20240325	5690	1.76	20241007	17240	-66.42	20240325	5690	1.76	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
134	20241008	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	30	2	0.52	335154480	57995	34.17	5730	5850	5700	7480	4040	5760	5779.02	5.58	-10332	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1944	-3.75	2.75	12	0.17	-1542.00	2106.00	17240	20240325	-66.42	5690	20241007	1.76	17240	-66.42	20240325	5690	1.76	20241007	17240	-66.42	20240325	5690	1.76	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
135	20241008	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	0	3	0.00	137493620	23831	14.04	5730	5840	5700	7480	4040	5760	5769.53	5.58	-2740	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1934	-3.74	2.74	12	0.07	-1542.00	2106.00	17240	20240325	-66.59	5690	20241007	1.23	17240	-66.59	20240325	5690	1.23	20241007	17240	-66.59	20240325	5690	1.23	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
136	20241008	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-20	5	-0.35	30237170	5296	3.12	5730	5740	5700	7480	4040	5760	5709.44	5.58	1698	6046	5902	5796	5652	5546	5850	5600	168	1720	500	4030	10	1	33580695	1928	-3.72	2.73	12	0.02	-1542.00	2106.00	17240	20240325	-66.71	5690	20241007	0.88	17240	-66.71	20240325	5690	0.88	20241007	17240	-66.71	20240325	5690	0.88	20241007	1.17	N	235980	500	167 억	1872890	N	N	3	N	N
137	20241007	161031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5760	-90	5	-1.54	968636590	168419	80.26	5940	5940	5690	7600	4100	5850	5751.30	5.64	-24261	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1934	-3.74	2.74	12	0.50	-1542.00	2106.00	17240	20240325	-66.59	5690	20241007	1.23	17240	-66.59	20240325	5690	1.23	20241007	17240	-66.59	20240325	5690	1.23	20241007	1.11	N	235980	500	167 억	1895560	N	N	3	N	N
138	20241007	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5760	-90	5	-1.54	911848240	158553	75.56	5940	5940	5690	7600	4100	5850	5751.06	5.64	-24239	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1934	-3.74	2.74	12	0.47	-1542.00	2106.00	17240	20240325	-66.59	5690	20241007	1.23	17240	-66.59	20240325	5690	1.23	20241007	17240	-66.59	20240325	5690	1.23	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
139	20241007	141012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	-70	5	-1.20	796998010	138662	66.08	5940	5940	5690	7600	4100	5850	5747.78	5.64	-21927	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1941	-3.75	2.74	12	0.41	-1542.00	2106.00	17240	20240325	-66.47	5690	20241007	1.58	17240	-66.47	20240325	5690	1.58	20241007	17240	-66.47	20240325	5690	1.58	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
140	20241007	130943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5750	-100	5	-1.71	740224920	128802	61.38	5940	5940	5690	7600	4100	5850	5747.00	5.64	-24854	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1931	-3.73	2.73	12	0.38	-1542.00	2106.00	17240	20240325	-66.65	5690	20241007	1.05	17240	-66.65	20240325	5690	1.05	20241007	17240	-66.65	20240325	5690	1.05	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
141	20241007	121014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5760	-90	5	-1.54	648817630	112906	53.81	5940	5940	5690	7600	4100	5850	5746.53	5.64	-25994	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1934	-3.74	2.74	12	0.34	-1542.00	2106.00	17240	20240325	-66.59	5690	20241007	1.23	17240	-66.59	20240325	5690	1.23	20241007	17240	-66.59	20240325	5690	1.23	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
142	20241007	110930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5730	-120	5	-2.05	576241010	100290	47.79	5940	5940	5690	7600	4100	5850	5745.75	5.64	-23728	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1924	-3.72	2.72	12	0.30	-1542.00	2106.00	17240	20240325	-66.76	5690	20241007	0.70	17240	-66.76	20240325	5690	0.70	20241007	17240	-66.76	20240325	5690	0.70	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
143	20241007	100925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-140	5	-2.39	431969800	75145	35.81	5940	5940	5690	7600	4100	5850	5748.48	5.64	-24996	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1917	-3.70	2.71	12	0.22	-1542.00	2106.00	17240	20240325	-66.88	5690	20241007	0.35	17240	-66.88	20240325	5690	0.35	20241007	17240	-66.88	20240325	5690	0.35	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
144	20241007	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-80	5	-1.37	124476520	21443	10.22	5940	5940	5750	7600	4100	5850	5805.00	5.64	-6492	6036	5942	5866	5772	5696	5905	5735	168	1750	500	4090	10	1	33580695	1938	-3.74	2.74	12	0.06	-1542.00	2106.00	17240	20240325	-66.53	5750	20241007	0.35	17240	-66.53	20240325	5750	0.35	20241007	17240	-66.53	20240325	5750	0.35	20241007	1.11	N	235980	500	167 억	1895560	N	N	1	N	N
145	20241004	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5850	-70	5	-1.18	1219867700	208356	121.85	5900	5960	5790	7690	4150	5920	5854.74	5.53	42190	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1964	-3.79	2.78	12	0.62	-1542.00	2106.00	17240	20240325	-66.07	5790	20241004	1.04	17240	-66.07	20240325	5790	1.04	20241004	17240	-66.07	20240325	5790	1.04	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
146	20241004	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5840	-80	5	-1.35	1179969290	201523	117.85	5900	5960	5790	7690	4150	5920	5855.26	5.53	44041	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1961	-3.79	2.77	12	0.60	-1542.00	2106.00	17240	20240325	-66.13	5790	20241004	0.86	17240	-66.13	20240325	5790	0.86	20241004	17240	-66.13	20240325	5790	0.86	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
147	20241004	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5850	-70	5	-1.18	1063206170	181530	106.16	5900	5960	5790	7690	4150	5920	5856.92	5.53	52478	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1964	-3.79	2.78	12	0.54	-1542.00	2106.00	17240	20240325	-66.07	5790	20241004	1.04	17240	-66.07	20240325	5790	1.04	20241004	17240	-66.07	20240325	5790	1.04	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
148	20241004	130909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-10	5	-0.17	977655720	166933	97.63	5900	5960	5790	7690	4150	5920	5856.58	5.53	54206	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1985	-3.83	2.81	12	0.50	-1542.00	2106.00	17240	20240325	-65.72	5790	20241004	2.07	17240	-65.72	20240325	5790	2.07	20241004	17240	-65.72	20240325	5790	2.07	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
149	20241004	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-10	5	-0.17	932316860	159246	93.13	5900	5960	5790	7690	4150	5920	5854.57	5.53	54286	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1985	-3.83	2.81	12	0.47	-1542.00	2106.00	17240	20240325	-65.72	5790	20241004	2.07	17240	-65.72	20240325	5790	2.07	20241004	17240	-65.72	20240325	5790	2.07	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
150	20241004	110902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-10	5	-0.17	897193810	153293	89.65	5900	5960	5790	7690	4150	5920	5852.80	5.53	52364	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1985	-3.83	2.81	12	0.46	-1542.00	2106.00	17240	20240325	-65.72	5790	20241004	2.07	17240	-65.72	20240325	5790	2.07	20241004	17240	-65.72	20240325	5790	2.07	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
151	20241004	100903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5940	20	2	0.34	805703500	137838	80.61	5900	5960	5790	7690	4150	5920	5845.29	5.53	51326	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1995	-3.85	2.82	12	0.41	-1542.00	2106.00	17240	20240325	-65.55	5790	20241004	2.59	17240	-65.55	20240325	5790	2.59	20241004	17240	-65.55	20240325	5790	2.59	20241004	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
152	20241004	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	30	2	0.51	86844670	14702	8.60	5900	5960	5890	7690	4150	5920	5907.00	5.53	3380	6153	6036	5943	5826	5733	5990	5780	168	1770	500	4140	10	1	33580695	1998	-3.86	2.83	12	0.04	-1542.00	2106.00	17240	20240325	-65.49	5850	20241002	1.71	17240	-65.49	20240325	5850	1.71	20241002	17240	-65.49	20240325	5850	1.71	20241002	1.09	N	235980	500	167 억	1855514	N	N	1	N	N
153	20241002	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5920	-140	5	-2.31	1007417630	170216	80.67	6060	6060	5850	7870	4250	6060	5918.45	5.66	-46861	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1988	-3.84	2.81	12	0.51	-1542.00	2106.00	17240	20240325	-65.66	5850	20241002	1.20	17240	-65.66	20240325	5850	1.20	20241002	17240	-65.66	20240325	5850	1.20	20241002	1.09	N	235980	500	167 억	1901868	N	N	1	N	N
154	20241002	150909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5920	-140	5	-2.31	931853550	157409	74.60	6060	6060	5850	7870	4250	6060	5919.93	5.66	-45489	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1988	-3.84	2.81	12	0.47	-1542.00	2106.00	17240	20240325	-65.66	5850	20241002	1.20	17240	-65.66	20240325	5850	1.20	20241002	17240	-65.66	20240325	5850	1.20	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
155	20241002	140910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5920	-140	5	-2.31	851740780	143846	68.18	6060	6060	5850	7870	4250	6060	5921.18	5.66	-44783	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1988	-3.84	2.81	12	0.43	-1542.00	2106.00	17240	20240325	-65.66	5850	20241002	1.20	17240	-65.66	20240325	5850	1.20	20241002	17240	-65.66	20240325	5850	1.20	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
156	20241002	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5950	-110	5	-1.82	775034410	130924	62.05	6060	6060	5850	7870	4250	6060	5919.71	5.66	-44217	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1998	-3.86	2.83	12	0.39	-1542.00	2106.00	17240	20240325	-65.49	5850	20241002	1.71	17240	-65.49	20240325	5850	1.71	20241002	17240	-65.49	20240325	5850	1.71	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
157	20241002	120900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-150	5	-2.48	707565690	119548	56.66	6060	6060	5850	7870	4250	6060	5918.65	5.66	-48071	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1985	-3.83	2.81	12	0.36	-1542.00	2106.00	17240	20240325	-65.72	5850	20241002	1.03	17240	-65.72	20240325	5850	1.03	20241002	17240	-65.72	20240325	5850	1.03	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
158	20241002	110850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5930	-130	5	-2.15	661942330	111844	53.01	6060	6060	5850	7870	4250	6060	5918.42	5.66	-47372	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1991	-3.85	2.82	12	0.33	-1542.00	2106.00	17240	20240325	-65.60	5850	20241002	1.37	17240	-65.60	20240325	5850	1.37	20241002	17240	-65.60	20240325	5850	1.37	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
159	20241002	100846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5920	-140	5	-2.31	576503360	97402	46.16	6060	6060	5850	7870	4250	6060	5918.78	5.66	-46620	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1988	-3.84	2.81	12	0.29	-1542.00	2106.00	17240	20240325	-65.66	5850	20241002	1.20	17240	-65.66	20240325	5850	1.20	20241002	17240	-65.66	20240325	5850	1.20	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N
160	20241002	090847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-150	5	-2.48	133160790	22272	10.56	6060	6060	5910	7870	4250	6060	5978.77	5.66	-13364	6346	6202	6106	5962	5866	6155	5915	168	1810	500	4240	10	1	33580695	1985	-3.83	2.81	12	0.07	-1542.00	2106.00	17240	20240325	-65.72	5910	20241002	0.00	17240	-65.72	20240325	5910	0.00	20241002	17240	-65.72	20240325	5910	0.00	20241002	1.09	N	235980	500	167 억	1901868	N	N	4	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History