KissMeData/338840/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	40	2	0.37	835059540	77410	37.11	10880	10950	10510	14110	7610	10860	10786.31	2.42	3515	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1610	-7.01	6.94	12	0.52	-1555.00	1570.00	23800	20231205	-54.20	7570	20240805	43.99	17050	-36.07	20240103	7570	43.99	20240805	23800	-54.20	20231205	7570	43.99	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
3	20241031	151322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	10	2	0.09	802374290	74405	35.67	10880	10950	10510	14110	7610	10860	10783.88	2.42	3923	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1605	-6.99	6.92	12	0.50	-1555.00	1570.00	23800	20231205	-54.33	7570	20240805	43.59	17050	-36.25	20240103	7570	43.59	20240805	23800	-54.33	20231205	7570	43.59	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
4	20241031	141319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-60	5	-0.55	757942940	70299	33.70	10880	10950	10510	14110	7610	10860	10781.70	2.42	3969	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1595	-6.95	6.88	12	0.48	-1555.00	1570.00	23800	20231205	-54.62	7570	20240805	42.67	17050	-36.66	20240103	7570	42.67	20240805	23800	-54.62	20231205	7570	42.67	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
5	20241031	131321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-30	5	-0.28	644735980	59794	28.66	10880	10950	10510	14110	7610	10860	10782.62	2.42	5795	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1600	-6.96	6.90	12	0.40	-1555.00	1570.00	23800	20231205	-54.50	7570	20240805	43.06	17050	-36.48	20240103	7570	43.06	20240805	23800	-54.50	20231205	7570	43.06	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
6	20241031	121317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-50	5	-0.46	573168470	53193	25.50	10880	10950	10510	14110	7610	10860	10775.26	2.42	8330	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1597	-6.95	6.89	12	0.36	-1555.00	1570.00	23800	20231205	-54.58	7570	20240805	42.80	17050	-36.60	20240103	7570	42.80	20240805	23800	-54.58	20231205	7570	42.80	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
7	20241031	111317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	20	2	0.18	512258720	47557	22.80	10880	10950	10510	14110	7610	10860	10771.47	2.42	7569	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1607	-7.00	6.93	12	0.32	-1555.00	1570.00	23800	20231205	-54.29	7570	20240805	43.73	17050	-36.19	20240103	7570	43.73	20240805	23800	-54.29	20231205	7570	43.73	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
8	20241031	101318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-40	5	-0.37	437439960	40672	19.50	10880	10920	10510	14110	7610	10860	10755.31	2.42	4002	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1598	-6.96	6.89	12	0.28	-1555.00	1570.00	23800	20231205	-54.54	7570	20240805	42.93	17050	-36.54	20240103	7570	42.93	20240805	23800	-54.54	20231205	7570	42.93	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
9	20241031	091317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	-110	5	-1.01	171609780	16030	7.68	10880	10880	10510	14110	7610	10860	10705.54	2.42	4537	11753	11306	10983	10536	10213	11145	10375	74	3250	500	6730	10	1	14769516	1588	-6.91	6.85	12	0.11	-1555.00	1570.00	23800	20231205	-54.83	7570	20240805	42.01	17050	-36.95	20240103	7570	42.01	20240805	23800	-54.83	20231205	7570	42.01	20240805	1.00	N	338840	500	73 억	357419	N	N	9	N	N
10	20241030	161312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-290	5	-2.60	2272077370	207722	121.23	11280	11430	10660	14490	7810	11150	10938.26	2.75	-69801	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1604	-6.98	6.92	12	1.41	-1555.00	1570.00	23800	20231205	-54.37	7570	20240805	43.46	17050	-36.30	20240103	7570	43.46	20240805	23800	-54.37	20231205	7570	43.46	20240805	1.06	N	338840	500	73 억	406679	N	N	9	N	N
11	20241030	151344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-290	5	-2.60	2219163710	202850	118.39	11280	11430	10660	14490	7810	11150	10939.92	2.75	-69990	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1604	-6.98	6.92	12	1.37	-1555.00	1570.00	23800	20231205	-54.37	7570	20240805	43.46	17050	-36.30	20240103	7570	43.46	20240805	23800	-54.37	20231205	7570	43.46	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
12	20241030	141319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-300	5	-2.69	2064906920	188713	110.13	11280	11430	10660	14490	7810	11150	10942.05	2.75	-67828	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1602	-6.98	6.91	12	1.28	-1555.00	1570.00	23800	20231205	-54.41	7570	20240805	43.33	17050	-36.36	20240103	7570	43.33	20240805	23800	-54.41	20231205	7570	43.33	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
13	20241030	131326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	-280	5	-2.51	1997539060	182510	106.51	11280	11430	10660	14490	7810	11150	10944.82	2.75	-67089	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1605	-6.99	6.92	12	1.24	-1555.00	1570.00	23800	20231205	-54.33	7570	20240805	43.59	17050	-36.25	20240103	7570	43.59	20240805	23800	-54.33	20231205	7570	43.59	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
14	20241030	121344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	-310	5	-2.78	1849490950	168911	98.58	11280	11430	10660	14490	7810	11150	10949.50	2.75	-72091	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1601	-6.97	6.90	12	1.14	-1555.00	1570.00	23800	20231205	-54.45	7570	20240805	43.20	17050	-36.42	20240103	7570	43.20	20240805	23800	-54.45	20231205	7570	43.20	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
15	20241030	111321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-340	5	-3.05	1291933610	116938	68.25	11280	11430	10780	14490	7810	11150	11048.02	2.75	-44944	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1597	-6.95	6.89	12	0.79	-1555.00	1570.00	23800	20231205	-54.58	7570	20240805	42.80	17050	-36.60	20240103	7570	42.80	20240805	23800	-54.58	20231205	7570	42.80	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
16	20241030	101311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	210	2	1.88	407198070	36298	21.18	11280	11430	11060	14490	7810	11150	11218.20	2.75	-5113	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1678	-7.31	7.24	12	0.25	-1555.00	1570.00	23800	20231205	-52.27	7570	20240805	50.07	17050	-33.37	20240103	7570	50.07	20240805	23800	-52.27	20231205	7570	50.07	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
17	20241030	091320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	40	2	0.36	70952320	6372	3.72	11280	11280	11060	14490	7810	11150	11135.02	2.75	-3229	11730	11440	11050	10760	10370	11490	10810	74	3340	500	6910	10	1	14769516	1653	-7.20	7.13	12	0.04	-1555.00	1570.00	23800	20231205	-52.98	7570	20240805	47.82	17050	-34.37	20240103	7570	47.82	20240805	23800	-52.98	20231205	7570	47.82	20240805	1.06	N	338840	500	73 억	406679	N	N	4	N	N
18	20241029	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	10	2	0.09	1874216900	171209	124.88	11150	11340	10660	14480	7800	11140	10946.78	2.86	2141	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1647	-7.17	7.10	12	1.16	-1555.00	1570.00	23800	20231205	-53.15	7570	20240805	47.29	17050	-34.60	20240103	7570	47.29	20240805	23800	-53.15	20231205	7570	47.29	20240805	1.08	N	338840	500	73 억	423065	N	N	4	N	N
19	20241029	151250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	10	2	0.09	1813911060	165804	120.94	11150	11340	10660	14480	7800	11140	10940.09	2.86	1880	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1647	-7.17	7.10	12	1.12	-1555.00	1570.00	23800	20231205	-53.15	7570	20240805	47.29	17050	-34.60	20240103	7570	47.29	20240805	23800	-53.15	20231205	7570	47.29	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
20	20241029	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	-260	5	-2.33	1556138390	142496	103.94	11150	11340	10660	14480	7800	11140	10920.58	2.86	-75	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1607	-7.00	6.93	12	0.96	-1555.00	1570.00	23800	20231205	-54.29	7570	20240805	43.73	17050	-36.19	20240103	7570	43.73	20240805	23800	-54.29	20231205	7570	43.73	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
21	20241029	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-320	5	-2.87	1428700410	130745	95.37	11150	11340	10660	14480	7800	11140	10927.38	2.86	1467	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1598	-6.96	6.89	12	0.89	-1555.00	1570.00	23800	20231205	-54.54	7570	20240805	42.93	17050	-36.54	20240103	7570	42.93	20240805	23800	-54.54	20231205	7570	42.93	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
22	20241029	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-350	5	-3.14	1158117610	105563	77.00	11150	11340	10750	14480	7800	11140	10970.87	2.86	-1508	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1594	-6.94	6.87	12	0.71	-1555.00	1570.00	23800	20231205	-54.66	7570	20240805	42.54	17050	-36.72	20240103	7570	42.54	20240805	23800	-54.66	20231205	7570	42.54	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
23	20241029	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	-200	5	-1.80	1006414620	91540	66.77	11150	11340	10750	14480	7800	11140	10994.26	2.86	-2801	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1616	-7.04	6.97	12	0.62	-1555.00	1570.00	23800	20231205	-54.03	7570	20240805	44.52	17050	-35.84	20240103	7570	44.52	20240805	23800	-54.03	20231205	7570	44.52	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
24	20241029	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-280	5	-2.51	618505320	55687	40.62	11150	11340	10860	14480	7800	11140	11106.82	2.86	-9752	11626	11382	11216	10972	10806	11505	11095	74	3340	500	6900	10	1	14769516	1604	-6.98	6.92	12	0.38	-1555.00	1570.00	23800	20231205	-54.37	7570	20240805	43.46	17050	-36.30	20240103	7570	43.46	20240805	23800	-54.37	20231205	7570	43.46	20240805	1.08	N	338840	500	73 억	423065	N	N	0	N	N
25	20241028	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	-160	5	-1.42	1531964710	136556	93.33	11130	11460	11050	14690	7910	11300	11218.60	3.04	-12286	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1645	-7.16	7.10	12	0.92	-1555.00	1570.00	23800	20231205	-53.19	7570	20240805	47.16	17050	-34.66	20240103	7570	47.16	20240805	23800	-53.19	20231205	7570	47.16	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
26	20241028	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-100	5	-0.88	1497831430	133493	91.24	11130	11460	11050	14690	7910	11300	11220.30	3.04	-11858	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1654	-7.20	7.13	12	0.90	-1555.00	1570.00	23800	20231205	-52.94	7570	20240805	47.95	17050	-34.31	20240103	7570	47.95	20240805	23800	-52.94	20231205	7570	47.95	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
27	20241028	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	-110	5	-0.97	1174178260	104413	71.36	11130	11460	11050	14690	7910	11300	11245.52	3.04	-10444	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1653	-7.20	7.13	12	0.71	-1555.00	1570.00	23800	20231205	-52.98	7570	20240805	47.82	17050	-34.37	20240103	7570	47.82	20240805	23800	-52.98	20231205	7570	47.82	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
28	20241028	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-100	5	-0.88	1044025190	92799	63.42	11130	11460	11050	14690	7910	11300	11250.39	3.04	-10282	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1654	-7.20	7.13	12	0.63	-1555.00	1570.00	23800	20231205	-52.94	7570	20240805	47.95	17050	-34.31	20240103	7570	47.95	20240805	23800	-52.94	20231205	7570	47.95	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
29	20241028	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-100	5	-0.88	958643310	85180	58.22	11130	11460	11050	14690	7910	11300	11254.32	3.04	-9926	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1654	-7.20	7.13	12	0.58	-1555.00	1570.00	23800	20231205	-52.94	7570	20240805	47.95	17050	-34.31	20240103	7570	47.95	20240805	23800	-52.94	20231205	7570	47.95	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
30	20241028	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-150	5	-1.33	835170980	74127	50.66	11130	11460	11050	14690	7910	11300	11266.76	3.04	-9614	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1647	-7.17	7.10	12	0.50	-1555.00	1570.00	23800	20231205	-53.15	7570	20240805	47.29	17050	-34.60	20240103	7570	47.29	20240805	23800	-53.15	20231205	7570	47.29	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
31	20241028	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	-10	5	-0.09	553314890	48932	33.44	11130	11460	11130	14690	7910	11300	11307.83	3.04	-2185	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1667	-7.26	7.19	12	0.33	-1555.00	1570.00	23800	20231205	-52.56	7570	20240805	49.14	17050	-33.78	20240103	7570	49.14	20240805	23800	-52.56	20231205	7570	49.14	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
32	20241028	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-30	5	-0.27	177986980	15795	10.80	11130	11410	11130	14690	7910	11300	11268.56	3.04	1539	12033	11666	11433	11066	10833	11550	10950	74	3390	500	7000	10	1	14769516	1665	-7.25	7.18	12	0.11	-1555.00	1570.00	23800	20231205	-52.65	7570	20240805	48.88	17050	-33.90	20240103	7570	48.88	20240805	23800	-52.65	20231205	7570	48.88	20240805	1.15	N	338840	500	73 억	449146	N	N	1	N	N
33	20241025	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-120	5	-1.05	1640318540	142985	78.72	11450	11800	11200	14840	8000	11420	11472.50	3.20	-6925	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1669	-7.27	7.20	12	0.97	-1555.00	1570.00	23800	20231205	-52.52	7570	20240805	49.27	17050	-33.72	20240103	7570	49.27	20240805	23800	-52.52	20231205	7570	49.27	20240805	1.24	N	338840	500	73 억	472137	N	N	1	N	N
34	20241025	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-120	5	-1.05	1588017350	138357	76.17	11450	11800	11200	14840	8000	11420	11477.68	3.20	-6097	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1669	-7.27	7.20	12	0.94	-1555.00	1570.00	23800	20231205	-52.52	7570	20240805	49.27	17050	-33.72	20240103	7570	49.27	20240805	23800	-52.52	20231205	7570	49.27	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
35	20241025	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	-110	5	-0.96	1470933780	127969	70.45	11450	11800	11200	14840	8000	11420	11494.45	3.20	-4372	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1670	-7.27	7.20	12	0.87	-1555.00	1570.00	23800	20231205	-52.48	7570	20240805	49.41	17050	-33.67	20240103	7570	49.41	20240805	23800	-52.48	20231205	7570	49.41	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
36	20241025	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11540	120	2	1.05	1254922100	109013	60.02	11450	11800	11200	14840	8000	11420	11511.67	3.20	-727	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1704	-7.42	7.35	12	0.74	-1555.00	1570.00	23800	20231205	-51.51	7570	20240805	52.44	17050	-32.32	20240103	7570	52.44	20240805	23800	-51.51	20231205	7570	52.44	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
37	20241025	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	80	2	0.70	936345350	81680	44.97	11450	11800	11200	14840	8000	11420	11463.58	3.20	-8431	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1698	-7.40	7.32	12	0.55	-1555.00	1570.00	23800	20231205	-51.68	7570	20240805	51.92	17050	-32.55	20240103	7570	51.92	20240805	23800	-51.68	20231205	7570	51.92	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
38	20241025	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	-110	5	-0.96	806406560	70260	38.68	11450	11800	11200	14840	8000	11420	11477.46	3.20	-11062	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1670	-7.27	7.20	12	0.48	-1555.00	1570.00	23800	20231205	-52.48	7570	20240805	49.41	17050	-33.67	20240103	7570	49.41	20240805	23800	-52.48	20231205	7570	49.41	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
39	20241025	101229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11540	120	2	1.05	457891480	39988	22.02	11450	11800	11200	14840	8000	11420	11450.72	3.20	-6863	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1704	-7.42	7.35	12	0.27	-1555.00	1570.00	23800	20231205	-51.51	7570	20240805	52.44	17050	-32.32	20240103	7570	52.44	20240805	23800	-51.51	20231205	7570	52.44	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
40	20241025	091232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	30	2	0.26	158238040	13905	7.66	11450	11800	11200	14840	8000	11420	11379.94	3.20	-5794	12066	11742	11356	11032	10646	11905	11195	74	3420	500	7080	10	1	14769516	1691	-7.36	7.29	12	0.09	-1555.00	1570.00	23800	20231205	-51.89	7570	20240805	51.25	17050	-32.84	20240103	7570	51.25	20240805	23800	-51.89	20231205	7570	51.25	20240805	1.24	N	338840	500	73 억	472137	N	N	6	N	N
41	20241024	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	150	2	1.33	2048902530	180407	43.91	11120	11680	10970	14650	7890	11270	11357.09	3.21	20079	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1687	-7.34	7.27	12	1.22	-1555.00	1570.00	23800	20231205	-52.02	7570	20240805	50.86	17050	-33.02	20240103	7570	50.86	20240805	23800	-52.02	20231205	7570	50.86	20240805	1.26	N	338840	500	73 억	473487	N	N	6	N	N
42	20241024	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	200	2	1.77	2011967990	177181	43.12	11120	11680	10970	14650	7890	11270	11355.44	3.21	20294	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1694	-7.38	7.31	12	1.20	-1555.00	1570.00	23800	20231205	-51.81	7570	20240805	51.52	17050	-32.73	20240103	7570	51.52	20240805	23800	-51.81	20231205	7570	51.52	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
43	20241024	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	180	2	1.60	1734666000	152896	37.21	11120	11680	10970	14650	7890	11270	11345.40	3.21	11936	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1691	-7.36	7.29	12	1.04	-1555.00	1570.00	23800	20231205	-51.89	7570	20240805	51.25	17050	-32.84	20240103	7570	51.25	20240805	23800	-51.89	20231205	7570	51.25	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
44	20241024	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	230	2	2.04	1637670250	144446	35.16	11120	11680	10970	14650	7890	11270	11337.60	3.21	8705	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1698	-7.40	7.32	12	0.98	-1555.00	1570.00	23800	20231205	-51.68	7570	20240805	51.92	17050	-32.55	20240103	7570	51.92	20240805	23800	-51.68	20231205	7570	51.92	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
45	20241024	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11620	350	2	3.11	1413861020	125065	30.44	11120	11670	10970	14650	7890	11270	11305.01	3.21	8436	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1716	-7.47	7.40	12	0.85	-1555.00	1570.00	23800	20231205	-51.18	7570	20240805	53.50	17050	-31.85	20240103	7570	53.50	20240805	23800	-51.18	20231205	7570	53.50	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
46	20241024	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11480	210	2	1.86	1054864610	93985	22.87	11120	11580	10970	14650	7890	11270	11223.75	3.21	549	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1696	-7.38	7.31	12	0.64	-1555.00	1570.00	23800	20231205	-51.76	7570	20240805	51.65	17050	-32.67	20240103	7570	51.65	20240805	23800	-51.76	20231205	7570	51.65	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
47	20241024	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	-50	5	-0.44	720690650	64654	15.74	11120	11420	10970	14650	7890	11270	11146.88	3.21	3744	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1657	-7.22	7.15	12	0.44	-1555.00	1570.00	23800	20231205	-52.86	7570	20240805	48.22	17050	-34.19	20240103	7570	48.22	20240805	23800	-52.86	20231205	7570	48.22	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
48	20241024	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	-230	5	-2.04	200790090	18125	4.41	11120	11240	11000	14650	7890	11270	11078.07	3.21	-588	12363	11816	11443	10896	10523	11630	10710	74	3380	500	6980	10	1	14769516	1631	-7.10	7.03	12	0.12	-1555.00	1570.00	23800	20231205	-53.61	7570	20240805	45.84	17050	-35.25	20240103	7570	45.84	20240805	23800	-53.61	20231205	7570	45.84	20240805	1.26	N	338840	500	73 억	473487	N	N	16	N	N
49	20241023	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-610	5	-5.13	4634312790	408199	152.44	11890	11990	11070	15440	8320	11880	11353.11	3.49	-661	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1665	-7.25	7.18	12	2.76	-1555.00	1570.00	23800	20231205	-52.65	7570	20240805	48.88	17050	-33.90	20240103	7570	48.88	20240805	23800	-52.65	20231205	7570	48.88	20240805	1.13	N	338840	500	73 억	515322	N	N	16	N	N
50	20241023	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	-590	5	-4.97	4564878990	402041	150.14	11890	11990	11070	15440	8320	11880	11354.20	3.49	-1184	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1667	-7.26	7.19	12	2.72	-1555.00	1570.00	23800	20231205	-52.56	7570	20240805	49.14	17050	-33.78	20240103	7570	49.14	20240805	23800	-52.56	20231205	7570	49.14	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
51	20241023	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	-720	5	-6.06	4068026400	358095	133.72	11890	11990	11070	15440	8320	11880	11360.12	3.49	-2029	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1648	-7.18	7.11	12	2.42	-1555.00	1570.00	23800	20231205	-53.11	7570	20240805	47.42	17050	-34.55	20240103	7570	47.42	20240805	23800	-53.11	20231205	7570	47.42	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
52	20241023	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	-660	5	-5.56	3701780160	325376	121.51	11890	11990	11070	15440	8320	11880	11376.85	3.49	-4630	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1657	-7.22	7.15	12	2.20	-1555.00	1570.00	23800	20231205	-52.86	7570	20240805	48.22	17050	-34.19	20240103	7570	48.22	20240805	23800	-52.86	20231205	7570	48.22	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
53	20241023	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	-600	5	-5.05	3188318200	279557	104.40	11890	11990	11070	15440	8320	11880	11404.81	3.49	-1682	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1666	-7.25	7.18	12	1.89	-1555.00	1570.00	23800	20231205	-52.61	7570	20240805	49.01	17050	-33.84	20240103	7570	49.01	20240805	23800	-52.61	20231205	7570	49.01	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
54	20241023	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	-690	5	-5.81	2964885340	259720	96.99	11890	11990	11070	15440	8320	11880	11415.61	3.49	-3860	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1653	-7.20	7.13	12	1.76	-1555.00	1570.00	23800	20231205	-52.98	7570	20240805	47.82	17050	-34.37	20240103	7570	47.82	20240805	23800	-52.98	20231205	7570	47.82	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
55	20241023	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-290	5	-2.44	936131030	79759	29.78	11890	11990	11580	15440	8320	11880	11736.91	3.49	3388	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1712	-7.45	7.38	12	0.54	-1555.00	1570.00	23800	20231205	-51.30	7570	20240805	53.10	17050	-32.02	20240103	7570	53.10	20240805	23800	-51.30	20231205	7570	53.10	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
56	20241023	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	30	2	0.25	98781100	8289	3.10	11890	11990	11860	15440	8320	11880	11917.36	3.49	-1407	12560	12220	12010	11670	11460	12115	11565	74	3560	500	7360	10	1	14769516	1759	-7.66	7.59	12	0.06	-1555.00	1570.00	23800	20231205	-49.96	7570	20240805	57.33	17050	-30.15	20240103	7570	57.33	20240805	23800	-49.96	20231205	7570	57.33	20240805	1.13	N	338840	500	73 억	515322	N	N	0	N	N
57	20241022	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-340	5	-2.78	3203630200	265620	84.63	12200	12350	11800	15880	8560	12220	12061.24	3.74	-10194	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1755	-7.64	7.57	12	1.80	-1555.00	1570.00	23800	20231205	-50.08	7570	20240805	56.94	17050	-30.32	20240103	7570	56.94	20240805	23800	-50.08	20231205	7570	56.94	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
58	20241022	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	-320	5	-2.62	3133255030	259703	82.74	12200	12350	11800	15880	8560	12220	12064.76	3.74	-9269	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1758	-7.65	7.58	12	1.76	-1555.00	1570.00	23800	20231205	-50.00	7570	20240805	57.20	17050	-30.21	20240103	7570	57.20	20240805	23800	-50.00	20231205	7570	57.20	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
59	20241022	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	-180	5	-1.47	2585552370	213657	68.07	12200	12350	11880	15880	8560	12220	12101.42	3.74	-9593	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1778	-7.74	7.67	12	1.45	-1555.00	1570.00	23800	20231205	-49.41	7570	20240805	59.05	17050	-29.38	20240103	7570	59.05	20240805	23800	-49.41	20231205	7570	59.05	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
60	20241022	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-230	5	-1.88	2413549090	199351	63.51	12200	12350	11880	15880	8560	12220	12107.03	3.74	-8988	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1771	-7.71	7.64	12	1.35	-1555.00	1570.00	23800	20231205	-49.62	7570	20240805	58.39	17050	-29.68	20240103	7570	58.39	20240805	23800	-49.62	20231205	7570	58.39	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
61	20241022	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-90	5	-0.74	2083594880	171847	54.75	12200	12350	11880	15880	8560	12220	12124.71	3.74	-1544	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1792	-7.80	7.73	12	1.16	-1555.00	1570.00	23800	20231205	-49.03	7570	20240805	60.24	17050	-28.86	20240103	7570	60.24	20240805	23800	-49.03	20231205	7570	60.24	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
62	20241022	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	10	2	0.08	1775983820	146644	46.72	12200	12350	11880	15880	8560	12220	12110.85	3.74	7249	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1806	-7.86	7.79	12	0.99	-1555.00	1570.00	23800	20231205	-48.61	7570	20240805	61.56	17050	-28.27	20240103	7570	61.56	20240805	23800	-48.61	20231205	7570	61.56	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
63	20241022	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-200	5	-1.64	1427182800	117786	37.53	12200	12350	11890	15880	8560	12220	12116.74	3.74	7012	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1775	-7.73	7.66	12	0.80	-1555.00	1570.00	23800	20231205	-49.50	7570	20240805	58.78	17050	-29.50	20240103	7570	58.78	20240805	23800	-49.50	20231205	7570	58.78	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
64	20241022	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-160	5	-1.31	216580510	17898	5.70	12200	12200	12040	15880	8560	12220	12100.81	3.74	3003	12873	12546	12123	11796	11373	12335	11585	74	3660	500	7570	10	1	14769516	1781	-7.76	7.68	12	0.12	-1555.00	1570.00	23800	20231205	-49.33	7570	20240805	59.31	17050	-29.27	20240103	7570	59.31	20240805	23800	-49.33	20231205	7570	59.31	20240805	1.19	N	338840	500	73 억	552855	N	N	4	N	N
65	20241021	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-10	5	-0.08	3761701350	311681	78.27	12230	12450	11700	15890	8570	12230	12068.63	3.89	15630	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1805	-7.86	7.78	12	2.11	-1555.00	1570.00	23800	20231205	-48.66	7570	20240805	61.43	17050	-28.33	20240103	7570	61.43	20240805	23800	-48.66	20231205	7570	61.43	20240805	1.11	N	338840	500	73 억	575183	N	N	4	N	N
66	20241021	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	0	3	0.00	3611767400	299413	75.19	12230	12450	11700	15890	8570	12230	12062.81	3.89	14252	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1806	-7.86	7.79	12	2.03	-1555.00	1570.00	23800	20231205	-48.61	7570	20240805	61.56	17050	-28.27	20240103	7570	61.56	20240805	23800	-48.61	20231205	7570	61.56	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
67	20241021	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	70	2	0.57	3198286000	265695	66.72	12230	12450	11700	15890	8570	12230	12037.41	3.89	7785	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1817	-7.91	7.83	12	1.80	-1555.00	1570.00	23800	20231205	-48.32	7570	20240805	62.48	17050	-27.86	20240103	7570	62.48	20240805	23800	-48.32	20231205	7570	62.48	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
68	20241021	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	180	2	1.47	2932203480	244080	61.29	12230	12430	11700	15890	8570	12230	12013.25	3.89	10110	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1833	-7.98	7.90	12	1.65	-1555.00	1570.00	23800	20231205	-47.86	7570	20240805	63.94	17050	-27.21	20240103	7570	63.94	20240805	23800	-47.86	20231205	7570	63.94	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
69	20241021	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	190	2	1.55	2541553230	212510	53.37	12230	12430	11700	15890	8570	12230	11959.64	3.89	11346	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1834	-7.99	7.91	12	1.44	-1555.00	1570.00	23800	20231205	-47.82	7570	20240805	64.07	17050	-27.16	20240103	7570	64.07	20240805	23800	-47.82	20231205	7570	64.07	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
70	20241021	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-10	5	-0.08	2192863290	184164	46.25	12230	12290	11700	15890	8570	12230	11907.06	3.89	14010	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1805	-7.86	7.78	12	1.25	-1555.00	1570.00	23800	20231205	-48.66	7570	20240805	61.43	17050	-28.33	20240103	7570	61.43	20240805	23800	-48.66	20231205	7570	61.43	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
71	20241021	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11810	-420	5	-3.43	1712777230	144183	36.21	12230	12290	11700	15890	8570	12230	11879.10	3.89	-337	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1744	-7.59	7.52	12	0.98	-1555.00	1570.00	23800	20231205	-50.38	7570	20240805	56.01	17050	-30.73	20240103	7570	56.01	20240805	23800	-50.38	20231205	7570	56.01	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
72	20241021	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11980	-250	5	-2.04	449713670	37447	9.40	12230	12290	11820	15890	8570	12230	12009.11	3.89	2739	13410	12820	12380	11790	11350	12600	11570	74	3660	500	7580	10	1	14769516	1769	-7.70	7.63	12	0.25	-1555.00	1570.00	23800	20231205	-49.66	7570	20240805	58.26	17050	-29.74	20240103	7570	58.26	20240805	23800	-49.66	20231205	7570	58.26	20240805	1.11	N	338840	500	73 억	575183	N	N	5	N	N
73	20241018	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-500	5	-3.93	4917289870	397532	73.65	12610	12970	11940	16540	8920	12730	12369.78	4.14	6636	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1806	-7.86	7.79	12	2.69	-1555.00	1570.00	23800	20231205	-48.61	7570	20240805	61.56	17050	-28.27	20240103	7570	61.56	20240805	23800	-48.61	20231205	7570	61.56	20240805	0.99	N	338840	500	73 억	611704	N	N	5	N	N
74	20241018	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-620	5	-4.87	4808883430	388645	72.00	12610	12970	11940	16540	8920	12730	12373.46	4.14	4320	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1789	-7.79	7.71	12	2.63	-1555.00	1570.00	23800	20231205	-49.12	7570	20240805	59.97	17050	-28.97	20240103	7570	59.97	20240805	23800	-49.12	20231205	7570	59.97	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
75	20241018	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-580	5	-4.56	4472428220	360892	66.86	12610	12970	11940	16540	8920	12730	12392.71	4.14	-2314	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1794	-7.81	7.74	12	2.44	-1555.00	1570.00	23800	20231205	-48.95	7570	20240805	60.50	17050	-28.74	20240103	7570	60.50	20240805	23800	-48.95	20231205	7570	60.50	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
76	20241018	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-640	5	-5.03	3902141780	313433	58.07	12610	12970	12030	16540	8920	12730	12449.68	4.14	-14597	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1786	-7.77	7.70	12	2.12	-1555.00	1570.00	23800	20231205	-49.20	7570	20240805	59.71	17050	-29.09	20240103	7570	59.71	20240805	23800	-49.20	20231205	7570	59.71	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
77	20241018	121228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-580	5	-4.56	3542087030	283759	52.57	12610	12970	12100	16540	8920	12730	12482.73	4.14	-16685	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1794	-7.81	7.74	12	1.92	-1555.00	1570.00	23800	20231205	-48.95	7570	20240805	60.50	17050	-28.74	20240103	7570	60.50	20240805	23800	-48.95	20231205	7570	60.50	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
78	20241018	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-550	5	-4.32	3136175980	250326	46.38	12610	12970	12170	16540	8920	12730	12528.37	4.14	-18754	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1799	-7.83	7.76	12	1.69	-1555.00	1570.00	23800	20231205	-48.82	7570	20240805	60.90	17050	-28.56	20240103	7570	60.90	20240805	23800	-48.82	20231205	7570	60.90	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
79	20241018	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-280	5	-2.20	2281007890	180879	33.51	12610	12970	12300	16540	8920	12730	12610.68	4.14	-14876	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1839	-8.01	7.93	12	1.22	-1555.00	1570.00	23800	20231205	-47.69	7570	20240805	64.46	17050	-26.98	20240103	7570	64.46	20240805	23800	-47.69	20231205	7570	64.46	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
80	20241018	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-60	5	-0.47	409648700	32588	6.04	12610	12670	12490	16540	8920	12730	12570.54	4.14	4597	13583	13156	12773	12346	11963	12965	12155	74	3810	500	7890	10	1	14769516	1871	-8.15	8.07	12	0.22	-1555.00	1570.00	23800	20231205	-46.76	7570	20240805	67.37	17050	-25.69	20240103	7570	67.37	20240805	23800	-46.76	20231205	7570	67.37	20240805	0.99	N	338840	500	73 억	611704	N	N	291	N	N
81	20241017	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-310	5	-2.38	6798968300	536462	20.82	13190	13200	12390	16950	9130	13040	12673.67	5.03	-83996	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1880	-8.19	8.11	12	3.63	-1555.00	1570.00	23800	20231205	-46.51	7570	20240805	68.16	17050	-25.34	20240103	7570	68.16	20240805	23800	-46.51	20231205	7570	68.16	20240805	0.98	N	338840	500	73 억	743295	N	N	291	N	N
82	20241017	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-380	5	-2.91	6621576990	522456	20.27	13190	13200	12390	16950	9130	13040	12673.94	5.03	-82235	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1870	-8.14	8.06	12	3.54	-1555.00	1570.00	23800	20231205	-46.81	7570	20240805	67.24	17050	-25.75	20240103	7570	67.24	20240805	23800	-46.81	20231205	7570	67.24	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
83	20241017	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-180	5	-1.38	5925355260	467957	18.16	13190	13200	12390	16950	9130	13040	12662.18	5.03	-59650	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1899	-8.27	8.19	12	3.17	-1555.00	1570.00	23800	20231205	-45.97	7570	20240805	69.88	17050	-24.57	20240103	7570	69.88	20240805	23800	-45.97	20231205	7570	69.88	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
84	20241017	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-360	5	-2.76	5639769380	445513	17.29	13190	13200	12390	16950	9130	13040	12659.05	5.03	-59069	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1873	-8.15	8.08	12	3.02	-1555.00	1570.00	23800	20231205	-46.72	7570	20240805	67.50	17050	-25.63	20240103	7570	67.50	20240805	23800	-46.72	20231205	7570	67.50	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
85	20241017	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-260	5	-1.99	5177341830	409118	15.88	13190	13200	12390	16950	9130	13040	12654.89	5.03	-59205	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1888	-8.22	8.14	12	2.77	-1555.00	1570.00	23800	20231205	-46.30	7570	20240805	68.82	17050	-25.04	20240103	7570	68.82	20240805	23800	-46.30	20231205	7570	68.82	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
86	20241017	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-420	5	-3.22	4671958930	369563	14.34	13190	13200	12390	16950	9130	13040	12641.85	5.03	-62835	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1864	-8.12	8.04	12	2.50	-1555.00	1570.00	23800	20231205	-46.97	7570	20240805	66.71	17050	-25.98	20240103	7570	66.71	20240805	23800	-46.97	20231205	7570	66.71	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
87	20241017	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-410	5	-3.14	3826531910	302609	11.74	13190	13200	12390	16950	9130	13040	12645.14	5.03	-47861	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1865	-8.12	8.04	12	2.05	-1555.00	1570.00	23800	20231205	-46.93	7570	20240805	66.84	17050	-25.92	20240103	7570	66.84	20240805	23800	-46.93	20231205	7570	66.84	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
88	20241017	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-290	5	-2.22	1466131500	114280	4.43	13190	13200	12640	16950	9130	13040	12829.29	5.03	-31946	15106	14072	13156	12122	11206	14590	12640	74	3910	500	8080	10	1	14769516	1883	-8.20	8.12	12	0.77	-1555.00	1570.00	23800	20231205	-46.43	7570	20240805	68.43	17050	-25.22	20240103	7570	68.43	20240805	23800	-46.43	20231205	7570	68.43	20240805	0.98	N	338840	500	73 억	743295	N	N	0	N	N
89	20241016	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	760	2	6.19	27567817980	2051784	696.80	12350	14190	12240	15960	8600	12280	13436.43	0.97	97290	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1926	-8.39	8.31	12	13.89	-1555.00	1570.00	23800	20231205	-45.21	7570	20240805	72.26	17050	-23.52	20240103	7570	72.26	20240805	23800	-45.21	20231205	7570	72.26	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
90	20241016	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	900	2	7.33	27037445660	2011255	683.03	12350	14190	12240	15960	8600	12280	13443.10	0.97	98802	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1947	-8.48	8.39	12	13.62	-1555.00	1570.00	23800	20231205	-44.62	7570	20240805	74.11	17050	-22.70	20240103	7570	74.11	20240805	23800	-44.62	20231205	7570	74.11	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
91	20241016	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	920	2	7.49	26387390610	1961947	666.29	12350	14190	12240	15960	8600	12280	13449.63	0.97	99484	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1950	-8.49	8.41	12	13.28	-1555.00	1570.00	23800	20231205	-44.54	7570	20240805	74.37	17050	-22.58	20240103	7570	74.37	20240805	23800	-44.54	20231205	7570	74.37	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
92	20241016	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	690	2	5.62	25012955730	1857299	630.75	12350	14190	12240	15960	8600	12280	13467.42	0.97	103152	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1916	-8.34	8.26	12	12.58	-1555.00	1570.00	23800	20231205	-45.50	7570	20240805	71.33	17050	-23.93	20240103	7570	71.33	20240805	23800	-45.50	20231205	7570	71.33	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
93	20241016	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	900	2	7.33	23021431050	1705183	579.09	12350	14190	12240	15960	8600	12280	13500.90	0.97	127092	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1947	-8.48	8.39	12	11.55	-1555.00	1570.00	23800	20231205	-44.62	7570	20240805	74.11	17050	-22.70	20240103	7570	74.11	20240805	23800	-44.62	20231205	7570	74.11	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
94	20241016	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	1450	2	11.81	20358925630	1505986	511.44	12350	14190	12240	15960	8600	12280	13518.71	0.97	132730	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	2028	-8.83	8.75	12	10.20	-1555.00	1570.00	23800	20231205	-42.31	7570	20240805	81.37	17050	-19.47	20240103	7570	81.37	20240805	23800	-42.31	20231205	7570	81.37	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
95	20241016	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	1690	2	13.76	14589895980	1089621	370.04	12350	14190	12240	15960	8600	12280	13389.94	0.97	26250	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	2063	-8.98	8.90	12	7.38	-1555.00	1570.00	23800	20231205	-41.30	7570	20240805	84.54	17050	-18.06	20240103	7570	84.54	20240805	23800	-41.30	20231205	7570	84.54	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
96	20241016	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	510	2	4.15	1875722680	148740	50.51	12350	12820	12240	15960	8600	12280	12610.87	0.97	-18909	12813	12546	12053	11786	11293	12680	11920	74	3680	500	7610	10	1	14769516	1889	-8.23	8.15	12	1.01	-1555.00	1570.00	23800	20231205	-46.26	7570	20240805	68.96	17050	-24.99	20240103	7570	68.96	20240805	23800	-46.26	20231205	7570	68.96	20240805	1.01	N	338840	500	73 억	142975	N	N	0	N	N
97	20241015	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	310	2	2.59	3425252060	287176	79.20	12010	12320	11560	15560	8380	11970	11923.67	0.84	18654	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1814	-7.90	7.82	12	1.94	-1555.00	1570.00	23800	20231205	-48.40	7570	20240805	62.22	17050	-27.98	20240103	7570	62.22	20240805	23800	-48.40	20231205	7570	62.22	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
98	20241015	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	300	2	2.51	3274632490	274900	75.82	12010	12320	11560	15560	8380	11970	11912.09	0.84	20095	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1812	-7.89	7.82	12	1.86	-1555.00	1570.00	23800	20231205	-48.45	7570	20240805	62.09	17050	-28.04	20240103	7570	62.09	20240805	23800	-48.45	20231205	7570	62.09	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
99	20241015	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	0	3	0.00	2383502580	201656	55.62	12010	12200	11560	15560	8380	11970	11819.65	0.84	28137	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1768	-7.70	7.62	12	1.37	-1555.00	1570.00	23800	20231205	-49.71	7570	20240805	58.12	17050	-29.79	20240103	7570	58.12	20240805	23800	-49.71	20231205	7570	58.12	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
100	20241015	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-90	5	-0.75	2172520940	183923	50.72	12010	12200	11560	15560	8380	11970	11812.12	0.84	26948	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1755	-7.64	7.57	12	1.25	-1555.00	1570.00	23800	20231205	-50.08	7570	20240805	56.94	17050	-30.32	20240103	7570	56.94	20240805	23800	-50.08	20231205	7570	56.94	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
101	20241015	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-200	5	-1.67	1992903060	168745	46.54	12010	12200	11560	15560	8380	11970	11810.15	0.84	24919	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1738	-7.57	7.50	12	1.14	-1555.00	1570.00	23800	20231205	-50.55	7570	20240805	55.48	17050	-30.97	20240103	7570	55.48	20240805	23800	-50.55	20231205	7570	55.48	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
102	20241015	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-220	5	-1.84	1828531130	154801	42.69	12010	12200	11560	15560	8380	11970	11812.14	0.84	21031	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1735	-7.56	7.48	12	1.05	-1555.00	1570.00	23800	20231205	-50.63	7570	20240805	55.22	17050	-31.09	20240103	7570	55.22	20240805	23800	-50.63	20231205	7570	55.22	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
103	20241015	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-220	5	-1.84	1480273710	125157	34.52	12010	12200	11560	15560	8380	11970	11827.33	0.84	19315	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1735	-7.56	7.48	12	0.85	-1555.00	1570.00	23800	20231205	-50.63	7570	20240805	55.22	17050	-31.09	20240103	7570	55.22	20240805	23800	-50.63	20231205	7570	55.22	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
104	20241015	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	-150	5	-1.25	234428970	19731	5.44	12010	12070	11740	15560	8380	11970	11881.25	0.84	801	12783	12376	12103	11696	11423	12240	11560	74	3590	500	7420	10	1	14769516	1746	-7.60	7.53	12	0.13	-1555.00	1570.00	23800	20231205	-50.34	7570	20240805	56.14	17050	-30.67	20240103	7570	56.14	20240805	23800	-50.34	20231205	7570	56.14	20240805	0.97	N	338840	500	73 억	124085	N	N	0	N	N
105	20241014	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	-180	5	-1.48	4392636340	360679	84.45	12290	12510	11830	15790	8510	12150	12179.60	1.16	-46444	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1768	-7.70	7.62	12	2.44	-1555.00	1570.00	23800	20231205	-49.71	7570	20240805	58.12	17050	-29.79	20240103	7570	58.12	20240805	23800	-49.71	20231205	7570	58.12	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
106	20241014	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	-150	5	-1.23	4299613540	352905	82.63	12290	12510	11830	15790	8510	12150	12183.49	1.16	-45596	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1772	-7.72	7.64	12	2.39	-1555.00	1570.00	23800	20231205	-49.58	7570	20240805	58.52	17050	-29.62	20240103	7570	58.52	20240805	23800	-49.58	20231205	7570	58.52	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
107	20241014	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	10	2	0.08	3641475070	298150	69.81	12290	12510	11830	15790	8510	12150	12213.58	1.16	-47389	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1796	-7.82	7.75	12	2.02	-1555.00	1570.00	23800	20231205	-48.91	7570	20240805	60.63	17050	-28.68	20240103	7570	60.63	20240805	23800	-48.91	20231205	7570	60.63	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
108	20241014	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	40	2	0.33	3468684760	283934	66.48	12290	12510	11830	15790	8510	12150	12216.53	1.16	-44469	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1800	-7.84	7.76	12	1.92	-1555.00	1570.00	23800	20231205	-48.78	7570	20240805	61.03	17050	-28.50	20240103	7570	61.03	20240805	23800	-48.78	20231205	7570	61.03	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
109	20241014	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	180	2	1.48	3079645920	251952	58.99	12290	12510	11830	15790	8510	12150	12223.16	1.16	-39703	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1821	-7.93	7.85	12	1.71	-1555.00	1570.00	23800	20231205	-48.19	7570	20240805	62.88	17050	-27.68	20240103	7570	62.88	20240805	23800	-48.19	20231205	7570	62.88	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
110	20241014	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	210	2	1.73	2658552700	217991	51.04	12290	12490	11830	15790	8510	12150	12195.71	1.16	-31020	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1826	-7.95	7.87	12	1.48	-1555.00	1570.00	23800	20231205	-48.07	7570	20240805	63.28	17050	-27.51	20240103	7570	63.28	20240805	23800	-48.07	20231205	7570	63.28	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
111	20241014	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-40	5	-0.33	1494712540	123652	28.95	12290	12320	11830	15790	8510	12150	12088.03	1.16	-21224	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1789	-7.79	7.71	12	0.84	-1555.00	1570.00	23800	20231205	-49.12	7570	20240805	59.97	17050	-28.97	20240103	7570	59.97	20240805	23800	-49.12	20231205	7570	59.97	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
112	20241014	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-20	5	-0.16	632658850	51745	12.12	12290	12320	12110	15790	8510	12150	12226.55	1.16	-15612	12596	12372	12096	11872	11596	12235	11735	74	3640	500	7530	10	1	14769516	1792	-7.80	7.73	12	0.35	-1555.00	1570.00	23800	20231205	-49.03	7570	20240805	60.24	17050	-28.86	20240103	7570	60.24	20240805	23800	-49.03	20231205	7570	60.24	20240805	0.93	N	338840	500	73 억	170695	N	N	5	N	N
113	20241011	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	50	2	0.41	5149011960	424909	115.22	12210	12320	11820	15730	8470	12100	12117.87	1.89	-108099	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1794	-7.81	7.74	12	2.88	-1555.00	1570.00	23800	20231205	-48.95	7570	20240805	60.50	17050	-28.74	20240103	7570	60.50	20240805	23800	-48.95	20231205	7570	60.50	20240805	0.85	N	338840	500	73 억	278691	N	N	5	N	N
114	20241011	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-40	5	-0.33	4977032280	410728	111.38	12210	12320	11820	15730	8470	12100	12117.59	1.89	-105826	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1781	-7.76	7.68	12	2.78	-1555.00	1570.00	23800	20231205	-49.33	7570	20240805	59.31	17050	-29.27	20240103	7570	59.31	20240805	23800	-49.33	20231205	7570	59.31	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
115	20241011	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	30	2	0.25	3473704340	287617	77.99	12210	12320	11820	15730	8470	12100	12077.52	1.89	-56481	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1792	-7.80	7.73	12	1.95	-1555.00	1570.00	23800	20231205	-49.03	7570	20240805	60.24	17050	-28.86	20240103	7570	60.24	20240805	23800	-49.03	20231205	7570	60.24	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
116	20241011	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	10	2	0.08	2971171200	246219	66.77	12210	12320	11820	15730	8470	12100	12067.17	1.89	-50721	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1789	-7.79	7.71	12	1.67	-1555.00	1570.00	23800	20231205	-49.12	7570	20240805	59.97	17050	-28.97	20240103	7570	59.97	20240805	23800	-49.12	20231205	7570	59.97	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
117	20241011	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-70	5	-0.58	2512923290	208500	56.54	12210	12270	11820	15730	8470	12100	12052.35	1.89	-49557	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1777	-7.74	7.66	12	1.41	-1555.00	1570.00	23800	20231205	-49.45	7570	20240805	58.92	17050	-29.44	20240103	7570	58.92	20240805	23800	-49.45	20231205	7570	58.92	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
118	20241011	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	-100	5	-0.83	2357311900	195552	53.03	12210	12270	11820	15730	8470	12100	12054.62	1.89	-45759	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1772	-7.72	7.64	12	1.32	-1555.00	1570.00	23800	20231205	-49.58	7570	20240805	58.52	17050	-29.62	20240103	7570	58.52	20240805	23800	-49.58	20231205	7570	58.52	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
119	20241011	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-40	5	-0.33	1957754080	162355	44.03	12210	12270	11820	15730	8470	12100	12058.44	1.89	-40389	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1781	-7.76	7.68	12	1.10	-1555.00	1570.00	23800	20231205	-49.33	7570	20240805	59.31	17050	-29.27	20240103	7570	59.31	20240805	23800	-49.33	20231205	7570	59.31	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
120	20241011	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-220	5	-1.82	556463750	46360	12.57	12210	12210	11820	15730	8470	12100	12002.75	1.89	-14101	12686	12392	11896	11602	11106	12540	11750	74	3630	500	7500	10	1	14769516	1755	-7.64	7.57	12	0.31	-1555.00	1570.00	23800	20231205	-50.08	7570	20240805	56.94	17050	-30.32	20240103	7570	56.94	20240805	23800	-50.08	20231205	7570	56.94	20240805	0.85	N	338840	500	73 억	278691	N	N	0	N	N
121	20241010	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	570	2	4.94	4288961590	361832	168.32	11540	12190	11400	14980	8080	11530	11851.65	2.12	-35271	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1787	-7.78	7.71	12	2.45	-1555.00	1570.00	23800	20231205	-49.16	7570	20240805	59.84	17050	-29.03	20240103	7570	59.84	20240805	23800	-49.16	20231205	7570	59.84	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
122	20241010	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	550	2	4.77	3830119460	323915	150.68	11540	12190	11400	14980	8080	11530	11824.46	2.12	-25676	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1784	-7.77	7.69	12	2.19	-1555.00	1570.00	23800	20231205	-49.24	7570	20240805	59.58	17050	-29.15	20240103	7570	59.58	20240805	23800	-49.24	20231205	7570	59.58	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
123	20241010	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	150	2	1.30	2107497500	179951	83.71	11540	11980	11400	14980	8080	11530	11711.51	2.12	-8348	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1725	-7.51	7.44	12	1.22	-1555.00	1570.00	23800	20231205	-50.92	7570	20240805	54.29	17050	-31.50	20240103	7570	54.29	20240805	23800	-50.92	20231205	7570	54.29	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
124	20241010	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11580	50	2	0.43	1915260070	163419	76.02	11540	11980	11400	14980	8080	11530	11719.94	2.12	-8535	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1710	-7.45	7.38	12	1.11	-1555.00	1570.00	23800	20231205	-51.34	7570	20240805	52.97	17050	-32.08	20240103	7570	52.97	20240805	23800	-51.34	20231205	7570	52.97	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
125	20241010	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	0	3	0.00	1806911230	153965	71.62	11540	11980	11490	14980	8080	11530	11735.86	2.12	-6635	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1703	-7.41	7.34	12	1.04	-1555.00	1570.00	23800	20231205	-51.55	7570	20240805	52.31	17050	-32.38	20240103	7570	52.31	20240805	23800	-51.55	20231205	7570	52.31	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
126	20241010	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	200	2	1.73	1423630350	121007	56.29	11540	11980	11530	14980	8080	11530	11764.86	2.12	-2785	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1732	-7.54	7.47	12	0.82	-1555.00	1570.00	23800	20231205	-50.71	7570	20240805	54.95	17050	-31.20	20240103	7570	54.95	20240805	23800	-50.71	20231205	7570	54.95	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
127	20241010	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	200	2	1.73	944236820	80156	37.29	11540	11980	11530	14980	8080	11530	11779.99	2.12	-4200	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1732	-7.54	7.47	12	0.54	-1555.00	1570.00	23800	20231205	-50.71	7570	20240805	54.95	17050	-31.20	20240103	7570	54.95	20240805	23800	-50.71	20231205	7570	54.95	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
128	20241010	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11810	280	2	2.43	293175610	25049	11.65	11540	11890	11530	14980	8080	11530	11704.08	2.12	5304	12203	11866	11593	11256	10983	12035	11425	74	3450	500	7140	10	1	14769516	1744	-7.59	7.52	12	0.17	-1555.00	1570.00	23800	20231205	-50.38	7570	20240805	56.01	17050	-30.73	20240103	7570	56.01	20240805	23800	-50.38	20231205	7570	56.01	20240805	1.03	N	338840	500	73 억	313137	N	N	2	N	N
129	20241008	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	150	2	1.32	2496829810	213619	57.96	11330	11930	11320	14790	7970	11380	11688.77	2.28	-23936	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1703	-7.41	7.34	12	1.45	-1555.00	1570.00	23800	20231205	-51.55	7570	20240805	52.31	17050	-32.38	20240103	7570	52.31	20240805	23800	-51.55	20231205	7570	52.31	20240805	1.14	N	338840	500	73 억	337327	N	N	2	N	N
130	20241008	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	170	2	1.49	2391563640	204508	55.48	11330	11930	11320	14790	7970	11380	11694.23	2.28	-24875	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1706	-7.43	7.36	12	1.38	-1555.00	1570.00	23800	20231205	-51.47	7570	20240805	52.58	17050	-32.26	20240103	7570	52.58	20240805	23800	-51.47	20231205	7570	52.58	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
131	20241008	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	250	2	2.20	2129942420	181822	49.33	11330	11930	11320	14790	7970	11380	11714.44	2.28	-26768	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1718	-7.48	7.41	12	1.23	-1555.00	1570.00	23800	20231205	-51.13	7570	20240805	53.63	17050	-31.79	20240103	7570	53.63	20240805	23800	-51.13	20231205	7570	53.63	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
132	20241008	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	340	2	2.99	1959434890	167166	45.35	11330	11930	11320	14790	7970	11380	11721.49	2.28	-26981	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1731	-7.54	7.46	12	1.13	-1555.00	1570.00	23800	20231205	-50.76	7570	20240805	54.82	17050	-31.26	20240103	7570	54.82	20240805	23800	-50.76	20231205	7570	54.82	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
133	20241008	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	370	2	3.25	1868899160	159456	43.26	11330	11930	11320	14790	7970	11380	11720.47	2.28	-25753	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1735	-7.56	7.48	12	1.08	-1555.00	1570.00	23800	20231205	-50.63	7570	20240805	55.22	17050	-31.09	20240103	7570	55.22	20240805	23800	-50.63	20231205	7570	55.22	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
134	20241008	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	350	2	3.08	1685170880	143776	39.01	11330	11930	11320	14790	7970	11380	11720.81	2.28	-25520	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1732	-7.54	7.47	12	0.97	-1555.00	1570.00	23800	20231205	-50.71	7570	20240805	54.95	17050	-31.20	20240103	7570	54.95	20240805	23800	-50.71	20231205	7570	54.95	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
135	20241008	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	350	2	3.08	992098240	85003	23.06	11330	11870	11320	14790	7970	11380	11671.33	2.28	-16523	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1732	-7.54	7.47	12	0.58	-1555.00	1570.00	23800	20231205	-50.71	7570	20240805	54.95	17050	-31.20	20240103	7570	54.95	20240805	23800	-50.71	20231205	7570	54.95	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
136	20241008	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	90	2	0.79	85008940	7485	2.03	11330	11490	11320	14790	7970	11380	11357.24	2.28	699	12233	11806	11563	11136	10893	11685	11015	74	3410	500	7050	10	1	14769516	1694	-7.38	7.31	12	0.05	-1555.00	1570.00	23800	20231205	-51.81	7570	20240805	51.52	17050	-32.73	20240103	7570	51.52	20240805	23800	-51.81	20231205	7570	51.52	20240805	1.14	N	338840	500	73 억	337327	N	N	0	N	N
137	20241007	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11380	-460	5	-3.89	4280672000	367223	29.95	11730	11990	11320	15390	8290	11840	11657.12	2.39	-19289	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1681	-7.32	7.25	12	2.49	-1555.00	1570.00	23800	20231205	-52.18	7570	20240805	50.33	17050	-33.26	20240103	7570	50.33	20240805	23800	-52.18	20231205	7570	50.33	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
138	20241007	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	-470	5	-3.97	4166721950	357216	29.14	11730	11990	11320	15390	8290	11840	11664.20	2.39	-17440	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1679	-7.31	7.24	12	2.42	-1555.00	1570.00	23800	20231205	-52.23	7570	20240805	50.20	17050	-33.31	20240103	7570	50.20	20240805	23800	-52.23	20231205	7570	50.20	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
139	20241007	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-370	5	-3.12	3726740860	318500	25.98	11730	11990	11360	15390	8290	11840	11700.71	2.39	-18375	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1694	-7.38	7.31	12	2.16	-1555.00	1570.00	23800	20231205	-51.81	7570	20240805	51.52	17050	-32.73	20240103	7570	51.52	20240805	23800	-51.81	20231205	7570	51.52	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
140	20241007	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	-320	5	-2.70	3426804330	292283	23.84	11730	11990	11420	15390	8290	11840	11724.08	2.39	-16210	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1701	-7.41	7.34	12	1.98	-1555.00	1570.00	23800	20231205	-51.60	7570	20240805	52.18	17050	-32.43	20240103	7570	52.18	20240805	23800	-51.60	20231205	7570	52.18	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
141	20241007	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11660	-180	5	-1.52	2886887030	245528	20.03	11730	11990	11600	15390	8290	11840	11757.72	2.39	-11920	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1722	-7.50	7.43	12	1.66	-1555.00	1570.00	23800	20231205	-51.01	7570	20240805	54.03	17050	-31.61	20240103	7570	54.03	20240805	23800	-51.01	20231205	7570	54.03	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
142	20241007	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-70	5	-0.59	2617809790	222519	18.15	11730	11990	11600	15390	8290	11840	11764.27	2.39	-5455	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1738	-7.57	7.50	12	1.51	-1555.00	1570.00	23800	20231205	-50.55	7570	20240805	55.48	17050	-30.97	20240103	7570	55.48	20240805	23800	-50.55	20231205	7570	55.48	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
143	20241007	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11700	-140	5	-1.18	1925500370	163579	13.34	11730	11990	11600	15390	8290	11840	11770.87	2.39	980	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1728	-7.52	7.45	12	1.11	-1555.00	1570.00	23800	20231205	-50.84	7570	20240805	54.56	17050	-31.38	20240103	7570	54.56	20240805	23800	-50.84	20231205	7570	54.56	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
144	20241007	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	110	2	0.93	800416260	67740	5.53	11730	11990	11670	15390	8290	11840	11815.84	2.39	-1190	13253	12546	11293	10586	9333	12900	10940	74	3550	500	7340	10	1	14769516	1765	-7.68	7.61	12	0.46	-1555.00	1570.00	23800	20231205	-49.79	7570	20240805	57.86	17050	-29.91	20240103	7570	57.86	20240805	23800	-49.79	20231205	7570	57.86	20240805	1.16	N	338840	500	73 억	352620	N	N	1	N	N
145	20241004	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	1930	2	19.48	13871197720	1219150	1388.78	10100	12000	10040	12880	6940	9910	11376.87	0.68	255231	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1749	-7.61	7.54	12	8.25	-1555.00	1570.00	23800	20231205	-50.25	7570	20240805	56.41	17050	-30.56	20240103	7570	56.41	20240805	23800	-50.25	20231205	7570	56.41	20240805	1.15	N	338840	500	73 억	100623	N	N	1	N	N
146	20241004	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	1880	2	18.97	13191795190	1161707	1323.34	10100	12000	10040	12880	6940	9910	11355.53	0.68	243224	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1741	-7.58	7.51	12	7.87	-1555.00	1570.00	23800	20231205	-50.46	7570	20240805	55.75	17050	-30.85	20240103	7570	55.75	20240805	23800	-50.46	20231205	7570	55.75	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
147	20241004	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	1660	2	16.75	9816524140	874965	996.70	10100	11780	10040	12880	6940	9910	11219.33	0.68	217378	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1709	-7.44	7.37	12	5.92	-1555.00	1570.00	23800	20231205	-51.39	7570	20240805	52.84	17050	-32.14	20240103	7570	52.84	20240805	23800	-51.39	20231205	7570	52.84	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
148	20241004	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	1380	2	13.93	8572144630	767047	873.77	10100	11780	10040	12880	6940	9910	11175.51	0.68	177545	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1667	-7.26	7.19	12	5.19	-1555.00	1570.00	23800	20231205	-52.56	7570	20240805	49.14	17050	-33.78	20240103	7570	49.14	20240805	23800	-52.56	20231205	7570	49.14	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
149	20241004	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11490	1580	2	15.94	7957252730	712794	811.97	10100	11780	10040	12880	6940	9910	11163.47	0.68	161793	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1697	-7.39	7.32	12	4.83	-1555.00	1570.00	23800	20231205	-51.72	7570	20240805	51.78	17050	-32.61	20240103	7570	51.78	20240805	23800	-51.72	20231205	7570	51.78	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
150	20241004	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11460	1550	2	15.64	6257615670	565110	643.74	10100	11660	10040	12880	6940	9910	11073.27	0.68	102655	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1693	-7.37	7.30	12	3.83	-1555.00	1570.00	23800	20231205	-51.85	7570	20240805	51.39	17050	-32.79	20240103	7570	51.39	20240805	23800	-51.85	20231205	7570	51.39	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
151	20241004	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10780	870	2	8.78	1812498480	171375	195.22	10100	10840	10040	12880	6940	9910	10576.21	0.68	34022	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1592	-6.93	6.87	12	1.16	-1555.00	1570.00	23800	20231205	-54.71	7570	20240805	42.40	17050	-36.77	20240103	7570	42.40	20240805	23800	-54.71	20231205	7570	42.40	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
152	20241004	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	440	2	4.44	511718930	49470	56.35	10100	10500	10040	12880	6940	9910	10344.03	0.68	8245	10363	10136	9993	9766	9623	10250	9880	74	2970	500	6140	10	1	14769516	1529	-6.66	6.59	12	0.33	-1555.00	1570.00	23800	20231205	-56.51	7570	20240805	36.72	17050	-39.30	20240103	7570	36.72	20240805	23800	-56.51	20231205	7570	36.72	20240805	1.15	N	338840	500	73 억	100623	N	N	0	N	N
153	20241002	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-110	5	-1.10	868998590	87062	48.42	9900	10220	9850	13020	7020	10020	9981.44	0.83	-22076	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1464	-6.37	6.31	12	0.59	-1555.00	1570.00	23800	20231205	-58.36	7570	20240805	30.91	17050	-41.88	20240103	7570	30.91	20240805	23800	-58.36	20231205	7570	30.91	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
154	20241002	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	832367740	83373	46.37	9900	10220	9850	13020	7020	10020	9983.66	0.83	-21836	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1475	-6.42	6.36	12	0.56	-1555.00	1570.00	23800	20231205	-58.03	7570	20240805	31.97	17050	-41.41	20240103	7570	31.97	20240805	23800	-58.03	20231205	7570	31.97	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
155	20241002	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-60	5	-0.60	651790770	65270	36.30	9900	10220	9850	13020	7020	10020	9986.07	0.83	-11135	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1471	-6.41	6.34	12	0.44	-1555.00	1570.00	23800	20231205	-58.15	7570	20240805	31.57	17050	-41.58	20240103	7570	31.57	20240805	23800	-58.15	20231205	7570	31.57	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
156	20241002	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	40	2	0.40	525697690	52640	29.28	9900	10220	9850	13020	7020	10020	9986.66	0.83	-11586	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1486	-6.47	6.41	12	0.36	-1555.00	1570.00	23800	20231205	-57.73	7570	20240805	32.89	17050	-41.00	20240103	7570	32.89	20240805	23800	-57.73	20231205	7570	32.89	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
157	20241002	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-20	5	-0.20	484966370	48599	27.03	9900	10220	9850	13020	7020	10020	9978.94	0.83	-10124	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1477	-6.43	6.37	12	0.33	-1555.00	1570.00	23800	20231205	-57.98	7570	20240805	32.10	17050	-41.35	20240103	7570	32.10	20240805	23800	-57.98	20231205	7570	32.10	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
158	20241002	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	70	2	0.70	415589410	41687	23.19	9900	10220	9850	13020	7020	10020	9969.28	0.83	-5091	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1490	-6.49	6.43	12	0.28	-1555.00	1570.00	23800	20231205	-57.61	7570	20240805	33.29	17050	-40.82	20240103	7570	33.29	20240805	23800	-57.61	20231205	7570	33.29	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
159	20241002	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	50	2	0.50	342805180	34442	19.16	9900	10090	9850	13020	7020	10020	9953.11	0.83	-5439	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1487	-6.48	6.41	12	0.23	-1555.00	1570.00	23800	20231205	-57.69	7570	20240805	33.03	17050	-40.94	20240103	7570	33.03	20240805	23800	-57.69	20231205	7570	33.03	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N
160	20241002	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-130	5	-1.30	102001280	10310	5.73	9900	10020	9850	13020	7020	10020	9893.43	0.83	1259	10746	10382	10186	9822	9626	10285	9725	74	3000	500	6210	10	1	14769516	1461	-6.36	6.30	12	0.07	-1555.00	1570.00	23800	20231205	-58.45	7570	20240805	30.65	17050	-41.99	20240103	7570	30.65	20240805	23800	-58.45	20231205	7570	30.65	20240805	1.11	N	338840	500	73 억	122699	N	N	7	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History