KissMeData/239340/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	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	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	8	2	0.49	13645077	8311	82.57	1649	1664	1624	2140	1155	1649	1641.81	0.16	625	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	447	-6.16	1.77	12	0.03	-269.00	936.00	4380	20240123	-62.17	1499	20240805	10.54	4380	-62.17	20240123	1499	10.54	20240805	4380	-62.17	20240123	1499	10.54	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
3	20241031	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	15	2	0.91	12494801	7617	75.67	1649	1664	1624	2140	1155	1649	1640.38	0.16	659	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	449	-6.19	1.78	12	0.03	-269.00	936.00	4380	20240123	-62.01	1499	20240805	11.01	4380	-62.01	20240123	1499	11.01	20240805	4380	-62.01	20240123	1499	11.01	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
4	20241031	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	0	3	0.00	10161265	6202	61.61	1649	1650	1624	2140	1155	1649	1638.39	0.16	-450	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	445	-6.13	1.76	12	0.02	-269.00	936.00	4380	20240123	-62.35	1499	20240805	10.01	4380	-62.35	20240123	1499	10.01	20240805	4380	-62.35	20240123	1499	10.01	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
5	20241031	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	0	3	0.00	9055315	5531	54.95	1649	1650	1624	2140	1155	1649	1637.19	0.16	-1047	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	445	-6.13	1.76	12	0.02	-269.00	936.00	4380	20240123	-62.35	1499	20240805	10.01	4380	-62.35	20240123	1499	10.01	20240805	4380	-62.35	20240123	1499	10.01	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
6	20241031	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	-1	5	-0.06	7548269	4611	45.81	1649	1650	1624	2140	1155	1649	1637.01	0.16	-1006	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	445	-6.13	1.76	12	0.02	-269.00	936.00	4380	20240123	-62.37	1499	20240805	9.94	4380	-62.37	20240123	1499	9.94	20240805	4380	-62.37	20240123	1499	9.94	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
7	20241031	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-12	5	-0.73	6400484	3912	38.86	1649	1650	1624	2140	1155	1649	1636.12	0.16	-1026	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	442	-6.09	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.63	1499	20240805	9.21	4380	-62.63	20240123	1499	9.21	20240805	4380	-62.63	20240123	1499	9.21	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
8	20241031	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	-13	5	-0.79	5058774	3096	30.76	1649	1649	1624	2140	1155	1649	1633.97	0.16	-1018	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	441	-6.08	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.65	1499	20240805	9.14	4380	-62.65	20240123	1499	9.14	20240805	4380	-62.65	20240123	1499	9.14	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
9	20241031	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-25	5	-1.52	2468207	1510	15.00	1649	1649	1624	2140	1155	1649	1634.57	0.16	-1029	1671	1659	1648	1636	1625	1666	1643	27	491	100	1020	1	1	26979634	438	-6.04	1.74	12	0.01	-269.00	936.00	4380	20240123	-62.92	1499	20240805	8.34	4380	-62.92	20240123	1499	8.34	20240805	4380	-62.92	20240123	1499	8.34	20240805	1.50	N	239340	100	26 억	44490	N	N	N	N
10	20241030	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	4	2	0.24	16565793	10066	48.35	1645	1660	1637	2135	1152	1645	1645.71	0.17	-507	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	445	-6.13	1.76	12	0.04	-269.00	936.00	4380	20240123	-62.35	1499	20240805	10.01	4380	-62.35	20240123	1499	10.01	20240805	4380	-62.35	20240123	1499	10.01	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
11	20241030	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	4	2	0.24	16300304	9905	47.57	1645	1660	1637	2135	1152	1645	1645.66	0.17	-468	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	445	-6.13	1.76	12	0.04	-269.00	936.00	4380	20240123	-62.35	1499	20240805	10.01	4380	-62.35	20240123	1499	10.01	20240805	4380	-62.35	20240123	1499	10.01	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
12	20241030	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	7	2	0.43	13443819	8169	39.23	1645	1660	1637	2135	1152	1645	1645.71	0.17	-347	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	446	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.28	1499	20240805	10.21	4380	-62.28	20240123	1499	10.21	20240805	4380	-62.28	20240123	1499	10.21	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
13	20241030	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	0	3	0.00	9490159	5766	27.69	1645	1660	1637	2135	1152	1645	1645.88	0.17	-347	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	444	-6.12	1.76	12	0.02	-269.00	936.00	4380	20240123	-62.44	1499	20240805	9.74	4380	-62.44	20240123	1499	9.74	20240805	4380	-62.44	20240123	1499	9.74	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
14	20241030	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	5	2	0.30	7611889	4626	22.22	1645	1660	1637	2135	1152	1645	1645.46	0.17	-347	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	445	-6.13	1.76	12	0.02	-269.00	936.00	4380	20240123	-62.33	1499	20240805	10.07	4380	-62.33	20240123	1499	10.07	20240805	4380	-62.33	20240123	1499	10.07	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
15	20241030	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-1	5	-0.06	3523549	2141	10.28	1645	1660	1637	2135	1152	1645	1645.75	0.17	-345	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	444	-6.11	1.76	12	0.01	-269.00	936.00	4380	20240123	-62.47	1499	20240805	9.67	4380	-62.47	20240123	1499	9.67	20240805	4380	-62.47	20240123	1499	9.67	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
16	20241030	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	0	3	0.00	2876169	1746	8.39	1645	1660	1641	2135	1152	1645	1647.29	0.17	-208	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	444	-6.12	1.76	12	0.01	-269.00	936.00	4380	20240123	-62.44	1499	20240805	9.74	4380	-62.44	20240123	1499	9.74	20240805	4380	-62.44	20240123	1499	9.74	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
17	20241030	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	13	2	0.79	1128082	685	3.29	1645	1658	1645	2135	1152	1645	1646.84	0.17	-233	1715	1679	1652	1616	1589	1666	1603	27	490	100	1010	1	1	26979634	447	-6.16	1.77	12	0.00	-269.00	936.00	4380	20240123	-62.15	1499	20240805	10.61	4380	-62.15	20240123	1499	10.61	20240805	4380	-62.15	20240123	1499	10.61	20240805	1.50	N	239340	100	26 억	44947	N	N	N	N
18	20241029	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-35	5	-2.08	33251821	20271	138.30	1680	1688	1625	2180	1176	1680	1640.36	0.17	-127	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	444	-6.12	1.76	12	0.08	-269.00	936.00	4380	20240123	-62.44	1499	20240805	9.74	4380	-62.44	20240123	1499	9.74	20240805	4380	-62.44	20240123	1499	9.74	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
19	20241029	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	-55	5	-3.27	32450814	19784	134.98	1680	1688	1625	2180	1176	1680	1640.26	0.17	131	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	438	-6.04	1.74	12	0.07	-269.00	936.00	4380	20240123	-62.90	1499	20240805	8.41	4380	-62.90	20240123	1499	8.41	20240805	4380	-62.90	20240123	1499	8.41	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
20	20241029	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-39	5	-2.32	24839064	15111	103.10	1680	1688	1627	2180	1176	1680	1643.77	0.17	10	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	443	-6.10	1.75	12	0.06	-269.00	936.00	4380	20240123	-62.53	1499	20240805	9.47	4380	-62.53	20240123	1499	9.47	20240805	4380	-62.53	20240123	1499	9.47	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
21	20241029	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-37	5	-2.20	22001498	13370	91.22	1680	1688	1627	2180	1176	1680	1645.59	0.17	48	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	443	-6.11	1.76	12	0.05	-269.00	936.00	4380	20240123	-62.49	1499	20240805	9.61	4380	-62.49	20240123	1499	9.61	20240805	4380	-62.49	20240123	1499	9.61	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
22	20241029	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-41	5	-2.44	20086999	12199	83.23	1680	1688	1627	2180	1176	1680	1646.61	0.17	7	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	442	-6.09	1.75	12	0.05	-269.00	936.00	4380	20240123	-62.58	1499	20240805	9.34	4380	-62.58	20240123	1499	9.34	20240805	4380	-62.58	20240123	1499	9.34	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
23	20241029	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-28	5	-1.67	14787393	8960	61.13	1680	1688	1627	2180	1176	1680	1650.38	0.17	252	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	446	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.28	1499	20240805	10.21	4380	-62.28	20240123	1499	10.21	20240805	4380	-62.28	20240123	1499	10.21	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
24	20241029	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-50	5	-2.98	12340011	7463	50.92	1680	1688	1627	2180	1176	1680	1653.49	0.17	292	1707	1693	1672	1658	1637	1700	1665	27	500	100	1040	1	1	26979634	440	-6.06	1.74	12	0.03	-269.00	936.00	4380	20240123	-62.79	1499	20240805	8.74	4380	-62.79	20240123	1499	8.74	20240805	4380	-62.79	20240123	1499	8.74	20240805	1.50	N	239340	100	26 억	45017	N	N	N	N
25	20241028	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-10	5	-0.59	23194577	13895	91.63	1673	1686	1651	2195	1183	1690	1669.28	0.16	2576	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	453	-6.25	1.79	12	0.05	-269.00	936.00	4380	20240123	-61.64	1499	20240805	12.07	4380	-61.64	20240123	1499	12.07	20240805	4380	-61.64	20240123	1499	12.07	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
26	20241028	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-7	5	-0.41	19648344	11788	77.73	1673	1685	1651	2195	1183	1690	1666.81	0.16	2172	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	454	-6.26	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
27	20241028	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-7	5	-0.41	18401070	11046	72.84	1673	1685	1651	2195	1183	1690	1665.86	0.16	2409	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	454	-6.26	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
28	20241028	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-6	5	-0.36	13654911	8219	54.20	1673	1685	1651	2195	1183	1690	1661.38	0.16	1614	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	454	-6.26	1.80	12	0.03	-269.00	936.00	4380	20240123	-61.55	1499	20240805	12.34	4380	-61.55	20240123	1499	12.34	20240805	4380	-61.55	20240123	1499	12.34	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
29	20241028	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-7	5	-0.41	12575429	7578	49.97	1673	1685	1651	2195	1183	1690	1659.47	0.16	1603	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	454	-6.26	1.80	12	0.03	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
30	20241028	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-21	5	-1.24	11818310	7126	46.99	1673	1685	1651	2195	1183	1690	1658.48	0.16	1570	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	450	-6.20	1.78	12	0.03	-269.00	936.00	4380	20240123	-61.89	1499	20240805	11.34	4380	-61.89	20240123	1499	11.34	20240805	4380	-61.89	20240123	1499	11.34	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
31	20241028	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	-5	5	-0.30	11039332	6657	43.90	1673	1685	1651	2195	1183	1690	1658.30	0.16	1572	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	455	-6.26	1.80	12	0.02	-269.00	936.00	4380	20240123	-61.53	1499	20240805	12.41	4380	-61.53	20240123	1499	12.41	20240805	4380	-61.53	20240123	1499	12.41	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
32	20241028	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-39	5	-2.31	4729147	2848	18.78	1673	1673	1651	2195	1183	1690	1660.52	0.16	612	1742	1716	1683	1657	1624	1729	1670	27	505	100	1040	1	1	26979634	445	-6.14	1.76	12	0.01	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.50	N	239340	100	26 억	42441	N	N	N	N
33	20241025	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	10	2	0.60	22137797	13165	70.81	1680	1709	1650	2180	1176	1680	1681.56	0.17	-4358	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	456	-6.28	1.81	12	0.05	-269.00	936.00	4380	20240123	-61.42	1499	20240805	12.74	4380	-61.42	20240123	1499	12.74	20240805	4380	-61.42	20240123	1499	12.74	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
34	20241025	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-11	5	-0.65	15383529	9166	49.30	1680	1709	1650	2180	1176	1680	1678.33	0.17	-4312	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	450	-6.20	1.78	12	0.03	-269.00	936.00	4380	20240123	-61.89	1499	20240805	11.34	4380	-61.89	20240123	1499	11.34	20240805	4380	-61.89	20240123	1499	11.34	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
35	20241025	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-3	5	-0.18	11650046	6928	37.26	1680	1709	1667	2180	1176	1680	1681.59	0.17	-2811	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	452	-6.23	1.79	12	0.03	-269.00	936.00	4380	20240123	-61.71	1499	20240805	11.87	4380	-61.71	20240123	1499	11.87	20240805	4380	-61.71	20240123	1499	11.87	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
36	20241025	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	2	2	0.12	6319617	3751	20.18	1680	1709	1675	2180	1176	1680	1684.78	0.17	-2203	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	454	-6.25	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.60	1499	20240805	12.21	4380	-61.60	20240123	1499	12.21	20240805	4380	-61.60	20240123	1499	12.21	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
37	20241025	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	3	2	0.18	5837497	3464	18.63	1680	1709	1678	2180	1176	1680	1685.19	0.17	-2178	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	454	-6.26	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
38	20241025	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	8	2	0.48	4457242	2644	14.22	1680	1709	1678	2180	1176	1680	1685.80	0.17	-1499	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	455	-6.28	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.46	1499	20240805	12.61	4380	-61.46	20240123	1499	12.61	20240805	4380	-61.46	20240123	1499	12.61	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
39	20241025	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	9	2	0.54	2385765	1411	7.59	1680	1709	1680	2180	1176	1680	1690.83	0.17	-539	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	456	-6.28	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.44	1499	20240805	12.68	4380	-61.44	20240123	1499	12.68	20240805	4380	-61.44	20240123	1499	12.68	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
40	20241025	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	8	2	0.48	99254	59	0.32	1680	1688	1680	2180	1176	1680	1682.27	0.17	-53	1762	1720	1700	1658	1638	1711	1649	27	500	100	1040	1	1	26979634	455	-6.28	1.80	12	0.00	-269.00	936.00	4380	20240123	-61.46	1499	20240805	12.61	4380	-61.46	20240123	1499	12.61	20240805	4380	-61.46	20240123	1499	12.61	20240805	1.51	N	239340	100	26 억	46767	N	N	N	N
41	20241024	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-100	5	-5.62	31667741	18592	104.89	1727	1742	1680	2310	1246	1780	1703.30	0.21	-9367	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	453	-6.25	1.79	12	0.07	-269.00	936.00	4380	20240123	-61.64	1499	20240805	12.07	4380	-61.64	20240123	1499	12.07	20240805	4380	-61.64	20240123	1499	12.07	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
42	20241024	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-90	5	-5.06	28493244	16704	94.23	1727	1742	1689	2310	1246	1780	1705.77	0.21	-8917	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	456	-6.28	1.81	12	0.06	-269.00	936.00	4380	20240123	-61.42	1499	20240805	12.74	4380	-61.42	20240123	1499	12.74	20240805	4380	-61.42	20240123	1499	12.74	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
43	20241024	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1693	-87	5	-4.89	24107028	14110	79.60	1727	1742	1693	2310	1246	1780	1708.51	0.21	-7757	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	457	-6.29	1.81	12	0.05	-269.00	936.00	4380	20240123	-61.35	1499	20240805	12.94	4380	-61.35	20240123	1499	12.94	20240805	4380	-61.35	20240123	1499	12.94	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
44	20241024	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-86	5	-4.83	22520605	13173	74.31	1727	1742	1693	2310	1246	1780	1709.60	0.21	-7076	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	457	-6.30	1.81	12	0.05	-269.00	936.00	4380	20240123	-61.32	1499	20240805	13.01	4380	-61.32	20240123	1499	13.01	20240805	4380	-61.32	20240123	1499	13.01	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
45	20241024	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-80	5	-4.49	19869259	11609	65.49	1727	1742	1697	2310	1246	1780	1711.54	0.21	-5689	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	459	-6.32	1.82	12	0.04	-269.00	936.00	4380	20240123	-61.19	1499	20240805	13.41	4380	-61.19	20240123	1499	13.41	20240805	4380	-61.19	20240123	1499	13.41	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
46	20241024	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-69	5	-3.88	19716207	11519	64.98	1727	1742	1697	2310	1246	1780	1711.62	0.21	-5625	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	462	-6.36	1.83	12	0.04	-269.00	936.00	4380	20240123	-60.94	1499	20240805	14.14	4380	-60.94	20240123	1499	14.14	20240805	4380	-60.94	20240123	1499	14.14	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
47	20241024	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-79	5	-4.44	14834879	8655	48.83	1727	1742	1701	2310	1246	1780	1714.02	0.21	-4269	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	459	-6.32	1.82	12	0.03	-269.00	936.00	4380	20240123	-61.16	1499	20240805	13.48	4380	-61.16	20240123	1499	13.48	20240805	4380	-61.16	20240123	1499	13.48	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
48	20241024	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-74	5	-4.16	7878360	4569	25.78	1727	1742	1706	2310	1246	1780	1724.31	0.21	-1473	1882	1831	1729	1678	1576	1856	1703	27	530	100	1100	1	1	26979634	460	-6.34	1.82	12	0.02	-269.00	936.00	4380	20240123	-61.05	1499	20240805	13.81	4380	-61.05	20240123	1499	13.81	20240805	4380	-61.05	20240123	1499	13.81	20240805	1.51	N	239340	100	26 억	56090	N	N	N	N
49	20241023	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	109	2	6.52	23471318	13857	40.19	1671	1780	1627	2170	1170	1671	1693.51	0.20	2221	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	480	-6.62	1.90	12	0.05	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
50	20241023	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1661	-10	5	-0.60	16291376	9819	28.48	1671	1681	1627	2170	1170	1671	1659.17	0.20	2223	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	448	-6.17	1.77	12	0.04	-269.00	936.00	4380	20240123	-62.08	1499	20240805	10.81	4380	-62.08	20240123	1499	10.81	20240805	4380	-62.08	20240123	1499	10.81	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
51	20241023	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	3	2	0.18	14645231	8830	25.61	1671	1681	1627	2170	1170	1671	1658.58	0.20	1454	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	452	-6.22	1.79	12	0.03	-269.00	936.00	4380	20240123	-61.78	1499	20240805	11.67	4380	-61.78	20240123	1499	11.67	20240805	4380	-61.78	20240123	1499	11.67	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
52	20241023	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-15	5	-0.90	10481947	6318	18.32	1671	1681	1627	2170	1170	1671	1659.06	0.20	217	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.19	1499	20240805	10.47	4380	-62.19	20240123	1499	10.47	20240805	4380	-62.19	20240123	1499	10.47	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
53	20241023	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-13	5	-0.78	9792404	5899	17.11	1671	1681	1627	2170	1170	1671	1660.01	0.20	188	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.15	1499	20240805	10.61	4380	-62.15	20240123	1499	10.61	20240805	4380	-62.15	20240123	1499	10.61	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
54	20241023	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-14	5	-0.84	7586862	4568	13.25	1671	1681	1627	2170	1170	1671	1660.87	0.20	264	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.17	1499	20240805	10.54	4380	-62.17	20240123	1499	10.54	20240805	4380	-62.17	20240123	1499	10.54	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
55	20241023	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-15	5	-0.90	6961071	4190	12.15	1671	1681	1627	2170	1170	1671	1661.35	0.20	355	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.19	1499	20240805	10.47	4380	-62.19	20240123	1499	10.47	20240805	4380	-62.19	20240123	1499	10.47	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
56	20241023	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	10	2	0.60	2544119	1517	4.40	1671	1681	1671	2170	1170	1671	1677.07	0.20	687	1749	1709	1690	1650	1631	1700	1641	27	499	100	1030	1	1	26979634	454	-6.25	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.62	1499	20240805	12.14	4380	-61.62	20240123	1499	12.14	20240805	4380	-61.62	20240123	1499	12.14	20240805	1.51	N	239340	100	26 억	53869	N	N	N	N
57	20241022	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-74	5	-4.24	58489533	34459	353.61	1713	1730	1671	2265	1222	1745	1697.44	0.22	-5963	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	451	-6.21	1.79	12	0.13	-269.00	936.00	4380	20240123	-61.85	1499	20240805	11.47	4380	-61.85	20240123	1499	11.47	20240805	4380	-61.85	20240123	1499	11.47	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
58	20241022	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	-57	5	-3.27	50316018	29576	303.50	1713	1730	1688	2265	1222	1745	1701.24	0.22	-3826	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	455	-6.28	1.80	12	0.11	-269.00	936.00	4380	20240123	-61.46	1499	20240805	12.61	4380	-61.46	20240123	1499	12.61	20240805	4380	-61.46	20240123	1499	12.61	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
59	20241022	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-46	5	-2.64	39676896	23283	238.92	1713	1730	1690	2265	1222	1745	1704.11	0.22	-3276	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	458	-6.32	1.82	12	0.09	-269.00	936.00	4380	20240123	-61.21	1499	20240805	13.34	4380	-61.21	20240123	1499	13.34	20240805	4380	-61.21	20240123	1499	13.34	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
60	20241022	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-46	5	-2.64	39393151	23116	237.21	1713	1730	1690	2265	1222	1745	1704.15	0.22	-3190	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	458	-6.32	1.82	12	0.09	-269.00	936.00	4380	20240123	-61.21	1499	20240805	13.34	4380	-61.21	20240123	1499	13.34	20240805	4380	-61.21	20240123	1499	13.34	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
61	20241022	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-47	5	-2.69	35131762	20609	211.48	1713	1730	1690	2265	1222	1745	1704.68	0.22	-3057	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	458	-6.31	1.81	12	0.08	-269.00	936.00	4380	20240123	-61.23	1499	20240805	13.28	4380	-61.23	20240123	1499	13.28	20240805	4380	-61.23	20240123	1499	13.28	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
62	20241022	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-22	5	-1.26	32327841	18958	194.54	1713	1730	1690	2265	1222	1745	1705.23	0.22	-1677	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	465	-6.41	1.84	12	0.07	-269.00	936.00	4380	20240123	-60.66	1499	20240805	14.94	4380	-60.66	20240123	1499	14.94	20240805	4380	-60.66	20240123	1499	14.94	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
63	20241022	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-45	5	-2.58	28048975	16434	168.64	1713	1730	1697	2265	1222	1745	1706.76	0.22	-865	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	459	-6.32	1.82	12	0.06	-269.00	936.00	4380	20240123	-61.19	1499	20240805	13.41	4380	-61.19	20240123	1499	13.41	20240805	4380	-61.19	20240123	1499	13.41	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
64	20241022	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-39	5	-2.23	9558923	5584	57.30	1713	1730	1705	2265	1222	1745	1711.84	0.22	1917	1759	1752	1741	1734	1723	1754	1736	27	520	100	1080	1	1	26979634	460	-6.34	1.82	12	0.02	-269.00	936.00	4380	20240123	-61.05	1499	20240805	13.81	4380	-61.05	20240123	1499	13.81	20240805	4380	-61.05	20240123	1499	13.81	20240805	1.50	N	239340	100	26 억	59234	N	N	N	N
65	20241021	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	0	3	0.00	16832977	9668	36.64	1745	1748	1730	2265	1222	1745	1741.08	0.22	-150	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	471	-6.49	1.86	12	0.04	-269.00	936.00	4380	20240123	-60.16	1499	20240805	16.41	4380	-60.16	20240123	1499	16.41	20240805	4380	-60.16	20240123	1499	16.41	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
66	20241021	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-7	5	-0.40	16211821	9312	35.30	1745	1748	1730	2265	1222	1745	1740.96	0.22	-86	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	469	-6.46	1.86	12	0.03	-269.00	936.00	4380	20240123	-60.32	1499	20240805	15.94	4380	-60.32	20240123	1499	15.94	20240805	4380	-60.32	20240123	1499	15.94	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
67	20241021	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	2	2	0.11	16192673	9301	35.25	1745	1748	1730	2265	1222	1745	1740.96	0.22	-86	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	471	-6.49	1.87	12	0.03	-269.00	936.00	4380	20240123	-60.11	1499	20240805	16.54	4380	-60.11	20240123	1499	16.54	20240805	4380	-60.11	20240123	1499	16.54	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
68	20241021	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-5	5	-0.29	14071535	8081	30.63	1745	1748	1730	2265	1222	1745	1741.31	0.22	39	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	469	-6.47	1.86	12	0.03	-269.00	936.00	4380	20240123	-60.27	1499	20240805	16.08	4380	-60.27	20240123	1499	16.08	20240805	4380	-60.27	20240123	1499	16.08	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
69	20241021	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-5	5	-0.29	13607153	7814	29.62	1745	1748	1730	2265	1222	1745	1741.38	0.22	46	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	469	-6.47	1.86	12	0.03	-269.00	936.00	4380	20240123	-60.27	1499	20240805	16.08	4380	-60.27	20240123	1499	16.08	20240805	4380	-60.27	20240123	1499	16.08	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
70	20241021	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	1	2	0.06	11735548	6738	25.54	1745	1748	1730	2265	1222	1745	1741.70	0.22	26	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	471	-6.49	1.87	12	0.02	-269.00	936.00	4380	20240123	-60.14	1499	20240805	16.48	4380	-60.14	20240123	1499	16.48	20240805	4380	-60.14	20240123	1499	16.48	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
71	20241021	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	-3	5	-0.17	3636765	2090	7.92	1745	1746	1730	2265	1222	1745	1740.08	0.22	-333	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	470	-6.48	1.86	12	0.01	-269.00	936.00	4380	20240123	-60.23	1499	20240805	16.21	4380	-60.23	20240123	1499	16.21	20240805	4380	-60.23	20240123	1499	16.21	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
72	20241021	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	-1	5	-0.06	2387924	1370	5.19	1745	1746	1730	2265	1222	1745	1743.01	0.22	-270	1870	1807	1769	1706	1668	1788	1687	27	520	100	1080	1	1	26979634	471	-6.48	1.86	12	0.01	-269.00	936.00	4380	20240123	-60.18	1499	20240805	16.34	4380	-60.18	20240123	1499	16.34	20240805	4380	-60.18	20240123	1499	16.34	20240805	1.53	N	239340	100	26 억	59384	N	N	N	N
73	20241018	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-24	5	-1.36	46677128	26383	84.59	1832	1832	1731	2295	1239	1769	1769.49	0.23	-3367	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	471	-6.49	1.86	12	0.10	-269.00	936.00	4380	20240123	-60.16	1499	20240805	16.41	4380	-60.16	20240123	1499	16.41	20240805	4380	-60.16	20240123	1499	16.41	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
74	20241018	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-28	5	-1.58	43657481	24652	79.04	1832	1832	1731	2295	1239	1769	1770.95	0.23	-3068	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	470	-6.47	1.86	12	0.09	-269.00	936.00	4380	20240123	-60.25	1499	20240805	16.14	4380	-60.25	20240123	1499	16.14	20240805	4380	-60.25	20240123	1499	16.14	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
75	20241018	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-34	5	-1.92	33233254	18656	59.81	1832	1832	1731	2295	1239	1769	1781.37	0.23	-269	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	468	-6.45	1.85	12	0.07	-269.00	936.00	4380	20240123	-60.39	1499	20240805	15.74	4380	-60.39	20240123	1499	15.74	20240805	4380	-60.39	20240123	1499	15.74	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
76	20241018	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-24	5	-1.36	31113502	17440	55.91	1832	1832	1731	2295	1239	1769	1784.03	0.23	693	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	471	-6.49	1.86	12	0.06	-269.00	936.00	4380	20240123	-60.16	1499	20240805	16.41	4380	-60.16	20240123	1499	16.41	20240805	4380	-60.16	20240123	1499	16.41	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
77	20241018	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-14	5	-0.79	26545289	14824	47.53	1832	1832	1731	2295	1239	1769	1790.70	0.23	1345	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	473	-6.52	1.88	12	0.05	-269.00	936.00	4380	20240123	-59.93	1499	20240805	17.08	4380	-59.93	20240123	1499	17.08	20240805	4380	-59.93	20240123	1499	17.08	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
78	20241018	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-13	5	-0.73	26529529	14815	47.50	1832	1832	1731	2295	1239	1769	1790.72	0.23	1347	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	474	-6.53	1.88	12	0.05	-269.00	936.00	4380	20240123	-59.91	1499	20240805	17.14	4380	-59.91	20240123	1499	17.14	20240805	4380	-59.91	20240123	1499	17.14	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
79	20241018	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	-12	5	-0.68	25359834	14149	45.36	1832	1832	1731	2295	1239	1769	1792.34	0.23	1345	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	474	-6.53	1.88	12	0.05	-269.00	936.00	4380	20240123	-59.89	1499	20240805	17.21	4380	-59.89	20240123	1499	17.21	20240805	4380	-59.89	20240123	1499	17.21	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
80	20241018	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	11	2	0.62	20313522	11279	36.16	1832	1832	1731	2295	1239	1769	1801.00	0.23	1946	1801	1784	1767	1750	1733	1793	1759	27	526	100	1090	1	1	26979634	480	-6.62	1.90	12	0.04	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.53	N	239340	100	26 억	62734	N	N	N	N
81	20241017	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	3	2	0.17	54670038	30831	363.92	1767	1784	1750	2295	1237	1766	1773.22	0.20	9755	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	477	-6.58	1.89	12	0.11	-269.00	936.00	4380	20240123	-59.61	1499	20240805	18.01	4380	-59.61	20240123	1499	18.01	20240805	4380	-59.61	20240123	1499	18.01	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
82	20241017	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	7	2	0.40	54395829	30676	362.09	1767	1784	1750	2295	1237	1766	1773.24	0.20	9875	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	478	-6.59	1.89	12	0.11	-269.00	936.00	4380	20240123	-59.52	1499	20240805	18.28	4380	-59.52	20240123	1499	18.28	20240805	4380	-59.52	20240123	1499	18.28	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
83	20241017	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	2	2	0.11	52904738	29837	352.18	1767	1782	1750	2295	1237	1766	1773.13	0.20	10138	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	477	-6.57	1.89	12	0.11	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
84	20241017	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	11	2	0.62	11743587	6663	78.65	1767	1777	1750	2295	1237	1766	1762.51	0.20	-583	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	479	-6.61	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.43	1499	20240805	18.55	4380	-59.43	20240123	1499	18.55	20240805	4380	-59.43	20240123	1499	18.55	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
85	20241017	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-1	5	-0.06	5695574	3225	38.07	1767	1777	1765	2295	1237	1766	1766.07	0.20	-195	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	476	-6.56	1.89	12	0.01	-269.00	936.00	4380	20240123	-59.70	1499	20240805	17.75	4380	-59.70	20240123	1499	17.75	20240805	4380	-59.70	20240123	1499	17.75	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
86	20241017	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	10	2	0.57	5166029	2925	34.53	1767	1777	1765	2295	1237	1766	1766.16	0.20	-195	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	479	-6.60	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.45	1499	20240805	18.48	4380	-59.45	20240123	1499	18.48	20240805	4380	-59.45	20240123	1499	18.48	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
87	20241017	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	0	3	0.00	3146555	1781	21.02	1767	1773	1766	2295	1237	1766	1766.73	0.20	-204	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	476	-6.57	1.89	12	0.01	-269.00	936.00	4380	20240123	-59.68	1499	20240805	17.81	4380	-59.68	20240123	1499	17.81	20240805	4380	-59.68	20240123	1499	17.81	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
88	20241017	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	1	2	0.06	555152	314	3.71	1767	1772	1767	2295	1237	1766	1768.00	0.20	-300	1807	1786	1776	1755	1745	1781	1750	27	529	100	1090	1	1	26979634	477	-6.57	1.89	12	0.00	-269.00	936.00	4380	20240123	-59.66	1499	20240805	17.88	4380	-59.66	20240123	1499	17.88	20240805	4380	-59.66	20240123	1499	17.88	20240805	1.53	N	239340	100	26 억	52979	N	N	N	N
89	20241016	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	-21	5	-1.18	11829696	6672	29.70	1787	1797	1766	2320	1251	1787	1773.14	0.20	-1770	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	476	-6.57	1.89	12	0.02	-269.00	936.00	4380	20240123	-59.68	1499	20240805	17.81	4380	-59.68	20240123	1499	17.81	20240805	4380	-59.68	20240123	1499	17.81	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
90	20241016	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-13	5	-0.73	8463700	4766	21.22	1787	1797	1773	2320	1251	1787	1775.85	0.20	-1693	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	479	-6.59	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.50	1499	20240805	18.35	4380	-59.50	20240123	1499	18.35	20240805	4380	-59.50	20240123	1499	18.35	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
91	20241016	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-12	5	-0.67	7874082	4434	19.74	1787	1797	1773	2320	1251	1787	1775.84	0.20	-1625	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	479	-6.60	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
92	20241016	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-7	5	-0.39	7383727	4158	18.51	1787	1797	1773	2320	1251	1787	1775.79	0.20	-1356	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	480	-6.62	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
93	20241016	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-6	5	-0.34	5896926	3320	14.78	1787	1797	1774	2320	1251	1787	1776.18	0.20	-529	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	481	-6.62	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.34	1499	20240805	18.81	4380	-59.34	20240123	1499	18.81	20240805	4380	-59.34	20240123	1499	18.81	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
94	20241016	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-12	5	-0.67	2214999	1246	5.55	1787	1797	1774	2320	1251	1787	1777.69	0.20	43	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	479	-6.60	1.90	12	0.00	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
95	20241016	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-2	5	-0.11	1955787	1100	4.90	1787	1797	1774	2320	1251	1787	1777.99	0.20	44	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	482	-6.64	1.91	12	0.00	-269.00	936.00	4380	20240123	-59.25	1499	20240805	19.08	4380	-59.25	20240123	1499	19.08	20240805	4380	-59.25	20240123	1499	19.08	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
96	20241016	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-12	5	-0.67	792870	445	1.98	1787	1787	1775	2320	1251	1787	1781.73	0.20	-143	1813	1799	1787	1773	1761	1807	1781	27	533	100	1100	1	1	26979634	479	-6.60	1.90	12	0.00	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	1.55	N	239340	100	26 억	54724	N	N	N	N
97	20241015	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	11	2	0.62	40144635	22464	61.49	1776	1801	1775	2305	1244	1776	1787.07	0.19	3574	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	482	-6.64	1.91	12	0.08	-269.00	936.00	4380	20240123	-59.20	1499	20240805	19.21	4380	-59.20	20240123	1499	19.21	20240805	4380	-59.20	20240123	1499	19.21	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
98	20241015	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-1	5	-0.06	38153918	21350	58.44	1776	1801	1775	2305	1244	1776	1787.07	0.19	3657	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	479	-6.60	1.90	12	0.08	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
99	20241015	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	17	2	0.96	31980331	17878	48.94	1776	1801	1776	2305	1244	1776	1788.81	0.19	3591	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	484	-6.67	1.92	12	0.07	-269.00	936.00	4380	20240123	-59.06	1499	20240805	19.61	4380	-59.06	20240123	1499	19.61	20240805	4380	-59.06	20240123	1499	19.61	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
100	20241015	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	9	2	0.51	31564409	17646	48.30	1776	1801	1776	2305	1244	1776	1788.76	0.19	3591	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	482	-6.64	1.91	12	0.07	-269.00	936.00	4380	20240123	-59.25	1499	20240805	19.08	4380	-59.25	20240123	1499	19.08	20240805	4380	-59.25	20240123	1499	19.08	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
101	20241015	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	6	2	0.34	22866240	12766	34.94	1776	1801	1776	2305	1244	1776	1791.18	0.19	653	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	481	-6.62	1.90	12	0.05	-269.00	936.00	4380	20240123	-59.32	1499	20240805	18.88	4380	-59.32	20240123	1499	18.88	20240805	4380	-59.32	20240123	1499	18.88	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
102	20241015	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	6	2	0.34	22411870	12511	34.25	1776	1801	1776	2305	1244	1776	1791.37	0.19	653	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	481	-6.62	1.90	12	0.05	-269.00	936.00	4380	20240123	-59.32	1499	20240805	18.88	4380	-59.32	20240123	1499	18.88	20240805	4380	-59.32	20240123	1499	18.88	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
103	20241015	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	20	2	1.13	17327636	9651	26.42	1776	1801	1776	2305	1244	1776	1795.42	0.19	443	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	485	-6.68	1.92	12	0.04	-269.00	936.00	4380	20240123	-59.00	1499	20240805	19.81	4380	-59.00	20240123	1499	19.81	20240805	4380	-59.00	20240123	1499	19.81	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
104	20241015	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	20	2	1.13	1636041	915	2.50	1776	1796	1776	2305	1244	1776	1788.02	0.19	148	1818	1797	1782	1761	1746	1789	1753	27	529	100	1100	1	1	26979634	485	-6.68	1.92	12	0.00	-269.00	936.00	4380	20240123	-59.00	1499	20240805	19.81	4380	-59.00	20240123	1499	19.81	20240805	4380	-59.00	20240123	1499	19.81	20240805	1.56	N	239340	100	26 억	51150	N	N	N	N
105	20241014	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-13	5	-0.73	64740253	36532	485.35	1803	1803	1767	2325	1253	1789	1771.80	0.20	-3108	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	479	-6.60	1.90	12	0.14	-269.00	936.00	4380	20240123	-59.45	1499	20240805	18.48	4380	-59.45	20240123	1499	18.48	20240805	4380	-59.45	20240123	1499	18.48	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
106	20241014	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-21	5	-1.17	23519656	13251	176.05	1803	1803	1767	2325	1253	1789	1774.93	0.20	-1111	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	477	-6.57	1.89	12	0.05	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
107	20241014	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-21	5	-1.17	22092775	12444	165.32	1803	1803	1767	2325	1253	1789	1775.38	0.20	-1163	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	477	-6.57	1.89	12	0.05	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
108	20241014	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	-18	5	-1.01	16415215	9236	122.70	1803	1803	1770	2325	1253	1789	1777.31	0.20	-1078	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	478	-6.58	1.89	12	0.03	-269.00	936.00	4380	20240123	-59.57	1499	20240805	18.15	4380	-59.57	20240123	1499	18.15	20240805	4380	-59.57	20240123	1499	18.15	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
109	20241014	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	-17	5	-0.95	14772068	8309	110.39	1803	1803	1770	2325	1253	1789	1777.84	0.20	-1000	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	478	-6.59	1.89	12	0.03	-269.00	936.00	4380	20240123	-59.54	1499	20240805	18.21	4380	-59.54	20240123	1499	18.21	20240805	4380	-59.54	20240123	1499	18.21	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
110	20241014	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	-16	5	-0.89	8013829	4495	59.72	1803	1803	1771	2325	1253	1789	1782.83	0.20	-1243	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	478	-6.59	1.89	12	0.02	-269.00	936.00	4380	20240123	-59.52	1499	20240805	18.28	4380	-59.52	20240123	1499	18.28	20240805	4380	-59.52	20240123	1499	18.28	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
111	20241014	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-9	5	-0.50	6090959	3413	45.34	1803	1803	1771	2325	1253	1789	1784.63	0.20	-1242	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	480	-6.62	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
112	20241014	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	12	2	0.67	948735	527	7.00	1803	1803	1785	2325	1253	1789	1800.26	0.20	-83	1807	1798	1792	1783	1777	1795	1780	27	536	100	1100	1	1	26979634	486	-6.70	1.92	12	0.00	-269.00	936.00	4380	20240123	-58.88	1499	20240805	20.15	4380	-58.88	20240123	1499	20.15	20240805	4380	-58.88	20240123	1499	20.15	20240805	1.55	N	239340	100	26 억	54258	N	N	N	N
113	20241011	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	0	3	0.00	13488314	7527	37.61	1791	1801	1786	2325	1253	1789	1792.23	0.20	437	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	483	-6.65	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.16	1499	20240805	19.35	4380	-59.16	20240123	1499	19.35	20240805	4380	-59.16	20240123	1499	19.35	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
114	20241011	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	0	3	0.00	9108514	5077	25.37	1791	1801	1789	2325	1253	1789	1794.07	0.20	494	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	483	-6.65	1.91	12	0.02	-269.00	936.00	4380	20240123	-59.16	1499	20240805	19.35	4380	-59.16	20240123	1499	19.35	20240805	4380	-59.16	20240123	1499	19.35	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
115	20241011	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	10	2	0.56	6054328	3371	16.84	1791	1801	1790	2325	1253	1789	1796.00	0.20	461	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	485	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.93	1499	20240805	20.01	4380	-58.93	20240123	1499	20.01	20240805	4380	-58.93	20240123	1499	20.01	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
116	20241011	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	2	2	0.11	5006133	2788	13.93	1791	1801	1790	2325	1253	1789	1795.60	0.20	524	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	483	-6.66	1.91	12	0.01	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
117	20241011	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	1	2	0.06	4827129	2688	13.43	1791	1801	1790	2325	1253	1789	1795.81	0.20	600	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	483	-6.65	1.91	12	0.01	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
118	20241011	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	2	2	0.11	4624818	2575	12.87	1791	1801	1790	2325	1253	1789	1796.05	0.20	592	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	483	-6.66	1.91	12	0.01	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
119	20241011	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	11	2	0.61	3739477	2081	10.40	1791	1801	1790	2325	1253	1789	1796.96	0.20	281	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	486	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
120	20241011	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	9	2	0.50	693307	386	1.93	1791	1798	1791	2325	1253	1789	1796.13	0.20	209	1818	1803	1784	1769	1750	1811	1777	27	536	100	1100	1	1	26979634	485	-6.68	1.92	12	0.00	-269.00	936.00	4380	20240123	-58.95	1499	20240805	19.95	4380	-58.95	20240123	1499	19.95	20240805	4380	-58.95	20240123	1499	19.95	20240805	1.55	N	239340	100	26 억	53821	N	N	N	N
121	20241010	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	5	2	0.28	35626151	20012	113.12	1784	1799	1765	2315	1249	1784	1780.22	0.20	-272	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	483	-6.65	1.91	12	0.07	-269.00	936.00	4380	20240123	-59.16	1499	20240805	19.35	4380	-59.16	20240123	1499	19.35	20240805	4380	-59.16	20240123	1499	19.35	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
122	20241010	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	1	2	0.06	31672094	17799	100.61	1784	1799	1765	2315	1249	1784	1779.43	0.20	-193	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	482	-6.64	1.91	12	0.07	-269.00	936.00	4380	20240123	-59.25	1499	20240805	19.08	4380	-59.25	20240123	1499	19.08	20240805	4380	-59.25	20240123	1499	19.08	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
123	20241010	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	3	2	0.17	29131105	16376	92.57	1784	1799	1765	2315	1249	1784	1778.89	0.20	-165	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	482	-6.64	1.91	12	0.06	-269.00	936.00	4380	20240123	-59.20	1499	20240805	19.21	4380	-59.20	20240123	1499	19.21	20240805	4380	-59.20	20240123	1499	19.21	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
124	20241010	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-15	5	-0.84	25200166	14176	80.13	1784	1799	1765	2315	1249	1784	1777.66	0.20	-137	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	477	-6.58	1.89	12	0.05	-269.00	936.00	4380	20240123	-59.61	1499	20240805	18.01	4380	-59.61	20240123	1499	18.01	20240805	4380	-59.61	20240123	1499	18.01	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
125	20241010	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-17	5	-0.95	23628566	13288	75.11	1784	1799	1765	2315	1249	1784	1778.19	0.20	-742	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	477	-6.57	1.89	12	0.05	-269.00	936.00	4380	20240123	-59.66	1499	20240805	17.88	4380	-59.66	20240123	1499	17.88	20240805	4380	-59.66	20240123	1499	17.88	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
126	20241010	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-7	5	-0.39	17618391	9904	55.98	1784	1799	1765	2315	1249	1784	1778.92	0.20	-1390	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	479	-6.61	1.90	12	0.04	-269.00	936.00	4380	20240123	-59.43	1499	20240805	18.55	4380	-59.43	20240123	1499	18.55	20240805	4380	-59.43	20240123	1499	18.55	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
127	20241010	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-19	5	-1.07	14242490	8006	45.25	1784	1799	1765	2315	1249	1784	1778.98	0.20	-1215	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	476	-6.56	1.89	12	0.03	-269.00	936.00	4380	20240123	-59.70	1499	20240805	17.75	4380	-59.70	20240123	1499	17.75	20240805	4380	-59.70	20240123	1499	17.75	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
128	20241010	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	15	2	0.84	4776814	2677	15.13	1784	1799	1782	2315	1249	1784	1784.39	0.20	-388	1828	1806	1789	1767	1750	1797	1758	27	531	100	1100	1	1	26979634	485	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.93	1499	20240805	20.01	4380	-58.93	20240123	1499	20.01	20240805	4380	-58.93	20240123	1499	20.01	20240805	1.56	N	239340	100	26 억	54093	N	N	N	N
129	20241008	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-16	5	-0.89	31492869	17689	62.85	1800	1811	1772	2340	1260	1800	1780.36	0.21	-3269	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	481	-6.63	1.91	12	0.07	-269.00	936.00	4380	20240123	-59.27	1499	20240805	19.01	4380	-59.27	20240123	1499	19.01	20240805	4380	-59.27	20240123	1499	19.01	20240805	1.56	N	239340	100	26 억	57362	N	Y	N	N
130	20241008	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-15	5	-0.83	30203730	16966	60.28	1800	1811	1772	2340	1260	1800	1780.25	0.21	-3011	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	482	-6.64	1.91	12	0.06	-269.00	936.00	4380	20240123	-59.25	1499	20240805	19.08	4380	-59.25	20240123	1499	19.08	20240805	4380	-59.25	20240123	1499	19.08	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
131	20241008	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	-9	5	-0.50	15292903	8569	30.44	1800	1811	1774	2340	1260	1800	1784.68	0.21	-1738	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	483	-6.66	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
132	20241008	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-12	5	-0.67	13435083	7530	26.75	1800	1811	1774	2340	1260	1800	1784.21	0.21	-917	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	482	-6.65	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.18	1499	20240805	19.28	4380	-59.18	20240123	1499	19.28	20240805	4380	-59.18	20240123	1499	19.28	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
133	20241008	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-15	5	-0.83	12718909	7128	25.33	1800	1811	1774	2340	1260	1800	1784.36	0.21	-917	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	482	-6.64	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.25	1499	20240805	19.08	4380	-59.25	20240123	1499	19.08	20240805	4380	-59.25	20240123	1499	19.08	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
134	20241008	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-23	5	-1.28	12055362	6756	24.00	1800	1811	1774	2340	1260	1800	1784.39	0.21	-595	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	479	-6.61	1.90	12	0.03	-269.00	936.00	4380	20240123	-59.43	1499	20240805	18.55	4380	-59.43	20240123	1499	18.55	20240805	4380	-59.43	20240123	1499	18.55	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
135	20241008	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-20	5	-1.11	7476170	4181	14.85	1800	1811	1780	2340	1260	1800	1788.13	0.21	-643	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	480	-6.62	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
136	20241008	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-3	5	-0.17	200375	111	0.39	1800	1811	1797	2340	1260	1800	1805.18	0.21	-53	1830	1814	1790	1774	1750	1823	1783	27	540	100	1110	1	1	26979634	485	-6.68	1.92	12	0.00	-269.00	936.00	4380	20240123	-58.97	1499	20240805	19.88	4380	-58.97	20240123	1499	19.88	20240805	4380	-58.97	20240123	1499	19.88	20240805	1.56	N	239340	100	26 억	57362	N	N	N	N
137	20241007	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	10	2	0.56	50071856	28146	165.79	1766	1806	1766	2325	1253	1790	1778.81	0.20	4010	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	486	-6.69	1.92	12	0.10	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
138	20241007	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	9	2	0.50	48895107	27492	161.94	1766	1806	1766	2325	1253	1790	1778.52	0.20	3960	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	485	-6.69	1.92	12	0.10	-269.00	936.00	4380	20240123	-58.93	1499	20240805	20.01	4380	-58.93	20240123	1499	20.01	20240805	4380	-58.93	20240123	1499	20.01	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
139	20241007	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	9	2	0.50	44794036	25213	148.51	1766	1806	1766	2325	1253	1790	1776.62	0.20	2894	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	485	-6.69	1.92	12	0.09	-269.00	936.00	4380	20240123	-58.93	1499	20240805	20.01	4380	-58.93	20240123	1499	20.01	20240805	4380	-58.93	20240123	1499	20.01	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
140	20241007	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	4	2	0.22	39894042	22482	132.43	1766	1806	1766	2325	1253	1790	1774.49	0.20	3614	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	484	-6.67	1.92	12	0.08	-269.00	936.00	4380	20240123	-59.04	1499	20240805	19.68	4380	-59.04	20240123	1499	19.68	20240805	4380	-59.04	20240123	1499	19.68	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
141	20241007	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	1	2	0.06	37026984	20876	122.97	1766	1806	1766	2325	1253	1790	1773.66	0.20	3635	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	483	-6.66	1.91	12	0.08	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
142	20241007	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	14	2	0.78	35964128	20286	119.49	1766	1806	1766	2325	1253	1790	1772.85	0.20	4132	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	487	-6.71	1.93	12	0.08	-269.00	936.00	4380	20240123	-58.81	1499	20240805	20.35	4380	-58.81	20240123	1499	20.35	20240805	4380	-58.81	20240123	1499	20.35	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
143	20241007	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	10	2	0.56	35955108	20281	119.46	1766	1806	1766	2325	1253	1790	1772.85	0.20	4132	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	486	-6.69	1.92	12	0.08	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
144	20241007	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-21	5	-1.17	21207987	12000	70.68	1766	1788	1766	2325	1253	1790	1767.33	0.20	850	1831	1810	1796	1775	1761	1807	1772	27	535	100	1100	1	1	26979634	477	-6.58	1.89	12	0.04	-269.00	936.00	4380	20240123	-59.61	1499	20240805	18.01	4380	-59.61	20240123	1499	18.01	20240805	4380	-59.61	20240123	1499	18.01	20240805	1.57	N	239340	100	26 억	53352	N	N	N	N
145	20241004	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	0	3	0.00	30336205	16971	130.36	1790	1817	1782	2325	1253	1790	1787.45	0.20	-511	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.06	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
146	20241004	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-4	5	-0.22	27878542	15598	119.81	1790	1817	1782	2325	1253	1790	1787.32	0.20	-6	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	482	-6.64	1.91	12	0.06	-269.00	936.00	4380	20240123	-59.22	1499	20240805	19.15	4380	-59.22	20240123	1499	19.15	20240805	4380	-59.22	20240123	1499	19.15	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
147	20241004	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	2	2	0.11	25072980	14028	107.75	1790	1817	1782	2325	1253	1790	1787.35	0.20	171	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	483	-6.66	1.91	12	0.05	-269.00	936.00	4380	20240123	-59.09	1499	20240805	19.55	4380	-59.09	20240123	1499	19.55	20240805	4380	-59.09	20240123	1499	19.55	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
148	20241004	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-4	5	-0.22	24908116	13936	107.04	1790	1817	1782	2325	1253	1790	1787.32	0.20	263	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	482	-6.64	1.91	12	0.05	-269.00	936.00	4380	20240123	-59.22	1499	20240805	19.15	4380	-59.22	20240123	1499	19.15	20240805	4380	-59.22	20240123	1499	19.15	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
149	20241004	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-1	5	-0.06	23585659	13196	101.36	1790	1817	1782	2325	1253	1790	1787.33	0.20	590	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.05	-269.00	936.00	4380	20240123	-59.16	1499	20240805	19.35	4380	-59.16	20240123	1499	19.35	20240805	4380	-59.16	20240123	1499	19.35	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
150	20241004	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-4	5	-0.22	17107188	9567	73.48	1790	1817	1782	2325	1253	1790	1788.15	0.20	825	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	482	-6.64	1.91	12	0.04	-269.00	936.00	4380	20240123	-59.22	1499	20240805	19.15	4380	-59.22	20240123	1499	19.15	20240805	4380	-59.22	20240123	1499	19.15	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
151	20241004	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	25	2	1.40	11234061	6286	48.28	1790	1817	1782	2325	1253	1790	1787.16	0.20	-99	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	490	-6.75	1.94	12	0.02	-269.00	936.00	4380	20240123	-58.56	1499	20240805	21.08	4380	-58.56	20240123	1499	21.08	20240805	4380	-58.56	20240123	1499	21.08	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
152	20241004	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	0	3	0.00	1079364	603	4.63	1790	1790	1787	2325	1253	1790	1789.99	0.20	-64	1855	1822	1806	1773	1757	1814	1765	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.00	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.57	N	239340	100	26 억	53863	N	N	N	N
153	20241002	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-49	5	-2.66	23362791	12979	42.81	1822	1839	1790	2390	1288	1839	1800.04	0.20	-939	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	483	-6.65	1.91	12	0.05	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
154	20241002	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-47	5	-2.56	17071466	9466	31.22	1822	1839	1791	2390	1288	1839	1803.45	0.20	-730	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	483	-6.66	1.91	12	0.04	-269.00	936.00	4380	20240123	-59.09	1499	20240805	19.55	4380	-59.09	20240123	1499	19.55	20240805	4380	-59.09	20240123	1499	19.55	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
155	20241002	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-29	5	-1.58	12053540	6680	22.03	1822	1839	1791	2390	1288	1839	1804.42	0.20	-706	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	488	-6.73	1.93	12	0.02	-269.00	936.00	4380	20240123	-58.68	1499	20240805	20.75	4380	-58.68	20240123	1499	20.75	20240805	4380	-58.68	20240123	1499	20.75	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
156	20241002	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-16	5	-0.87	11884846	6587	21.72	1822	1839	1791	2390	1288	1839	1804.28	0.20	-703	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	492	-6.78	1.95	12	0.02	-269.00	936.00	4380	20240123	-58.38	1499	20240805	21.61	4380	-58.38	20240123	1499	21.61	20240805	4380	-58.38	20240123	1499	21.61	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
157	20241002	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-16	5	-0.87	11537286	6396	21.09	1822	1839	1791	2390	1288	1839	1803.82	0.20	-597	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	492	-6.78	1.95	12	0.02	-269.00	936.00	4380	20240123	-58.38	1499	20240805	21.61	4380	-58.38	20240123	1499	21.61	20240805	4380	-58.38	20240123	1499	21.61	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
158	20241002	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	0	3	0.00	11151764	6182	20.39	1822	1839	1791	2390	1288	1839	1803.90	0.20	-577	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	496	-6.84	1.96	12	0.02	-269.00	936.00	4380	20240123	-58.01	1499	20240805	22.68	4380	-58.01	20240123	1499	22.68	20240805	4380	-58.01	20240123	1499	22.68	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
159	20241002	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-34	5	-1.85	10222560	5671	18.70	1822	1827	1791	2390	1288	1839	1802.60	0.20	-583	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	487	-6.71	1.93	12	0.02	-269.00	936.00	4380	20240123	-58.79	1499	20240805	20.41	4380	-58.79	20240123	1499	20.41	20240805	4380	-58.79	20240123	1499	20.41	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N
160	20241002	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-39	5	-2.12	2602385	1443	4.76	1822	1827	1800	2390	1288	1839	1803.43	0.20	-315	1993	1916	1843	1766	1693	1879	1729	27	551	100	1140	1	1	26979634	486	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.61	N	239340	100	26 억	54780	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History