KissMeData/424760/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	161406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1022	-18	5	-1.73	7578376	7371	70.25	1030	1038	1010	1352	728	1040	1028.13	0.12	-218	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.04	-236.00	1310.00	2135	20240124	-52.13	958	20240909	6.68	2135	-52.13	20240124	958	6.68	20240909	2135	-52.13	20240124	958	6.68	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
3	20241031	151428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1029	-11	5	-1.06	7366822	7164	68.27	1030	1038	1010	1352	728	1040	1028.31	0.12	-214	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	202	-4.36	0.79	12	0.04	-236.00	1310.00	2135	20240124	-51.80	958	20240909	7.41	2135	-51.80	20240124	958	7.41	20240909	2135	-51.80	20240124	958	7.41	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
4	20241031	141426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-6	5	-0.58	6944922	6754	64.37	1030	1038	1010	1352	728	1040	1028.27	0.12	-214	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.03	-236.00	1310.00	2135	20240124	-51.57	958	20240909	7.93	2135	-51.57	20240124	958	7.93	20240909	2135	-51.57	20240124	958	7.93	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
5	20241031	131428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1035	-5	5	-0.48	6682109	6500	61.95	1030	1038	1010	1352	728	1040	1028.02	0.12	-195	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	204	-4.39	0.79	12	0.03	-236.00	1310.00	2135	20240124	-51.52	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2135	-51.52	20240124	958	8.04	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
6	20241031	121422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-6	5	-0.58	6603449	6424	61.22	1030	1038	1010	1352	728	1040	1027.93	0.12	-195	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.03	-236.00	1310.00	2135	20240124	-51.57	958	20240909	7.93	2135	-51.57	20240124	958	7.93	20240909	2135	-51.57	20240124	958	7.93	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
7	20241031	111422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1035	-5	5	-0.48	4239188	4128	39.34	1030	1038	1010	1352	728	1040	1026.94	0.12	-104	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	204	-4.39	0.79	12	0.02	-236.00	1310.00	2135	20240124	-51.52	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2135	-51.52	20240124	958	8.04	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
8	20241031	101425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	-15	5	-1.44	4238153	4127	39.33	1030	1038	1010	1352	728	1040	1026.93	0.12	-104	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	202	-4.34	0.78	12	0.02	-236.00	1310.00	2135	20240124	-51.99	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2135	-51.99	20240124	958	6.99	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
9	20241031	091422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1027	-13	5	-1.25	869522	846	8.06	1030	1038	1010	1352	728	1040	1027.80	0.12	-22	1062	1050	1038	1026	1014	1057	1033	20	312	100	700	1	1	19665002	202	-4.35	0.78	12	0.00	-236.00	1310.00	2135	20240124	-51.90	958	20240909	7.20	2135	-51.90	20240124	958	7.20	20240909	2135	-51.90	20240124	958	7.20	20240909	0.74	N	424760	100	19 억	23864	N	N	N	N
10	20241030	161416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	8	2	0.78	10873673	10491	69.41	1037	1050	1026	1341	723	1032	1036.48	0.12	-246	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	205	-4.41	0.79	12	0.05	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
11	20241030	151453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1026	-6	5	-0.58	9832584	9489	62.78	1037	1050	1026	1341	723	1032	1036.21	0.12	99	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	202	-4.35	0.78	12	0.05	-236.00	1310.00	2135	20240124	-51.94	958	20240909	7.10	2135	-51.94	20240124	958	7.10	20240909	2135	-51.94	20240124	958	7.10	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
12	20241030	141427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	13	2	1.26	6657462	6418	42.46	1037	1050	1030	1341	723	1032	1037.31	0.12	1038	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	205	-4.43	0.80	12	0.03	-236.00	1310.00	2135	20240124	-51.05	958	20240909	9.08	2135	-51.05	20240124	958	9.08	20240909	2135	-51.05	20240124	958	9.08	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
13	20241030	131434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	15	2	1.45	6510907	6276	41.52	1037	1050	1030	1341	723	1032	1037.43	0.12	1038	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	206	-4.44	0.80	12	0.03	-236.00	1310.00	2135	20240124	-50.96	958	20240909	9.29	2135	-50.96	20240124	958	9.29	20240909	2135	-50.96	20240124	958	9.29	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
14	20241030	121452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	16	2	1.55	6301287	6073	40.18	1037	1050	1030	1341	723	1032	1037.59	0.12	1038	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	206	-4.44	0.80	12	0.03	-236.00	1310.00	2135	20240124	-50.91	958	20240909	9.39	2135	-50.91	20240124	958	9.39	20240909	2135	-50.91	20240124	958	9.39	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
15	20241030	111428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	18	2	1.74	2302419	2208	14.61	1037	1050	1037	1341	723	1032	1042.76	0.12	98	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	206	-4.45	0.80	12	0.01	-236.00	1310.00	2135	20240124	-50.82	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
16	20241030	101419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	15	2	1.45	2299269	2205	14.59	1037	1047	1037	1341	723	1032	1042.75	0.12	98	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	206	-4.44	0.80	12	0.01	-236.00	1310.00	2135	20240124	-50.96	958	20240909	9.29	2135	-50.96	20240124	958	9.29	20240909	2135	-50.96	20240124	958	9.29	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
17	20241030	091427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	15	2	1.45	1056718	1018	6.74	1037	1047	1037	1341	723	1032	1038.03	0.12	100	1055	1043	1036	1024	1017	1040	1021	20	309	100	700	1	1	19665002	206	-4.44	0.80	12	0.01	-236.00	1310.00	2135	20240124	-50.96	958	20240909	9.29	2135	-50.96	20240124	958	9.29	20240909	2135	-50.96	20240124	958	9.29	20240909	0.75	N	424760	100	19 억	24094	N	N	N	N
18	20241029	161332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1032	1	2	0.10	15602101	15115	71.05	1037	1048	1029	1340	722	1031	1032.23	0.12	923	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	203	-4.37	0.79	12	0.08	-236.00	1310.00	2135	20240124	-51.66	958	20240909	7.72	2135	-51.66	20240124	958	7.72	20240909	2135	-51.66	20240124	958	7.72	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
19	20241029	151353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	9	2	0.87	15013861	14545	68.37	1037	1048	1029	1340	722	1031	1032.24	0.12	1201	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	205	-4.41	0.79	12	0.07	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
20	20241029	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	6	2	0.58	13896430	13469	63.31	1037	1048	1029	1340	722	1031	1031.73	0.12	1201	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	204	-4.39	0.79	12	0.07	-236.00	1310.00	2135	20240124	-51.43	958	20240909	8.25	2135	-51.43	20240124	958	8.25	20240909	2135	-51.43	20240124	958	8.25	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
21	20241029	131342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	2	2	0.19	12130906	11765	55.30	1037	1048	1029	1340	722	1031	1031.10	0.12	1210	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	203	-4.38	0.79	12	0.06	-236.00	1310.00	2135	20240124	-51.62	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2135	-51.62	20240124	958	7.83	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
22	20241029	121342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	2	2	0.19	12109213	11744	55.21	1037	1048	1029	1340	722	1031	1031.10	0.12	1210	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	203	-4.38	0.79	12	0.06	-236.00	1310.00	2135	20240124	-51.62	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2135	-51.62	20240124	958	7.83	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
23	20241029	111405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	2	2	0.19	4899000	4746	22.31	1037	1048	1029	1340	722	1031	1032.24	0.12	983	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	203	-4.38	0.79	12	0.02	-236.00	1310.00	2135	20240124	-51.62	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2135	-51.62	20240124	958	7.83	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
24	20241029	101340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1035	4	2	0.39	4394258	4257	20.01	1037	1048	1029	1340	722	1031	1032.24	0.12	966	1052	1041	1034	1023	1016	1047	1029	20	309	100	700	1	1	19665002	204	-4.39	0.79	12	0.02	-236.00	1310.00	2135	20240124	-51.52	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2135	-51.52	20240124	958	8.04	20240909	0.75	N	424760	100	19 억	23171	N	N	N	N
25	20241028	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1031	-9	5	-0.87	22068702	21273	63.32	1027	1045	1027	1352	728	1040	1037.40	0.12	-1637	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	203	-4.37	0.79	12	0.11	-236.00	1310.00	2135	20240124	-51.71	958	20240909	7.62	2135	-51.71	20240124	958	7.62	20240909	2135	-51.71	20240124	958	7.62	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
26	20241028	151338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	-7	5	-0.67	21818169	21030	62.60	1027	1045	1027	1352	728	1040	1037.48	0.12	-1486	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.11	-236.00	1310.00	2135	20240124	-51.62	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2135	-51.62	20240124	958	7.83	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
27	20241028	141340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-6	5	-0.58	19812877	19087	56.82	1027	1045	1027	1352	728	1040	1038.03	0.12	-47	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.10	-236.00	1310.00	2135	20240124	-51.57	958	20240909	7.93	2135	-51.57	20240124	958	7.93	20240909	2135	-51.57	20240124	958	7.93	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
28	20241028	131333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	1	2	0.10	19811843	19086	56.81	1027	1045	1027	1352	728	1040	1038.03	0.12	-47	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.10	-236.00	1310.00	2135	20240124	-51.24	958	20240909	8.66	2135	-51.24	20240124	958	8.66	20240909	2135	-51.24	20240124	958	8.66	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
29	20241028	121334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-6	5	-0.58	18449532	17775	52.91	1027	1045	1027	1352	728	1040	1037.95	0.12	-47	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.09	-236.00	1310.00	2135	20240124	-51.57	958	20240909	7.93	2135	-51.57	20240124	958	7.93	20240909	2135	-51.57	20240124	958	7.93	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
30	20241028	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	1	2	0.10	16420484	15812	47.07	1027	1045	1027	1352	728	1040	1038.48	0.12	-47	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.08	-236.00	1310.00	2135	20240124	-51.24	958	20240909	8.66	2135	-51.24	20240124	958	8.66	20240909	2135	-51.24	20240124	958	8.66	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
31	20241028	101320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-6	5	-0.58	16409103	15801	47.03	1027	1045	1027	1352	728	1040	1038.49	0.12	-47	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.08	-236.00	1310.00	2135	20240124	-51.57	958	20240909	7.93	2135	-51.57	20240124	958	7.93	20240909	2135	-51.57	20240124	958	7.93	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
32	20241028	091330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	0	3	0.00	2289638	2218	6.60	1027	1040	1027	1352	728	1040	1032.30	0.12	7	1066	1053	1027	1014	988	1059	1020	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.01	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	23018	N	N	N	N
33	20241025	161331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	-1	5	-0.10	34338028	33595	239.06	1020	1040	1001	1353	729	1041	1022.12	0.12	-1661	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.17	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
34	20241025	151337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1021	-20	5	-1.92	25523058	24999	177.89	1020	1040	1001	1353	729	1041	1020.96	0.12	-1294	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.13	-236.00	1310.00	2135	20240124	-52.18	958	20240909	6.58	2135	-52.18	20240124	958	6.58	20240909	2135	-52.18	20240124	958	6.58	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
35	20241025	141333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	-18	5	-1.73	22986006	22520	160.25	1020	1040	1001	1353	729	1041	1020.69	0.12	-1082	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.11	-236.00	1310.00	2135	20240124	-52.08	958	20240909	6.78	2135	-52.08	20240124	958	6.78	20240909	2135	-52.08	20240124	958	6.78	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
36	20241025	131334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1022	-19	5	-1.83	20278797	19880	141.46	1020	1040	1001	1353	729	1041	1020.06	0.12	-927	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.10	-236.00	1310.00	2135	20240124	-52.13	958	20240909	6.68	2135	-52.13	20240124	958	6.68	20240909	2135	-52.13	20240124	958	6.68	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
37	20241025	121337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-21	5	-2.02	10687534	10385	73.90	1020	1040	1006	1353	729	1041	1029.13	0.12	-1655	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	201	-4.32	0.78	12	0.05	-236.00	1310.00	2135	20240124	-52.22	958	20240909	6.47	2135	-52.22	20240124	958	6.47	20240909	2135	-52.22	20240124	958	6.47	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
38	20241025	111331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	-1	5	-0.10	6201421	5974	42.51	1020	1040	1020	1353	729	1041	1038.07	0.12	-1731	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.03	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
39	20241025	101331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	-1	5	-0.10	5785421	5574	39.66	1020	1040	1020	1353	729	1041	1037.93	0.12	-1731	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.03	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
40	20241025	091334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	-1	5	-0.10	38799	38	0.27	1020	1040	1020	1353	729	1041	1021.03	0.12	16	1085	1063	1052	1030	1019	1057	1024	20	312	100	700	1	1	19665002	205	-4.41	0.79	12	0.00	-236.00	1310.00	2135	20240124	-51.29	958	20240909	8.56	2135	-51.29	20240124	958	8.56	20240909	2135	-51.29	20240124	958	8.56	20240909	0.75	N	424760	100	19 억	24466	N	N	N	N
41	20241024	161305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	-33	5	-3.07	14688248	13833	32.20	1067	1074	1041	1396	752	1074	1061.82	0.14	-3022	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	205	-4.41	0.79	12	0.07	-236.00	1310.00	2135	20240124	-51.24	958	20240909	8.66	2135	-51.24	20240124	958	8.66	20240909	2135	-51.24	20240124	958	8.66	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
42	20241024	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-24	5	-2.23	13964633	13138	30.59	1067	1074	1042	1396	752	1074	1062.92	0.14	-2999	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	206	-4.45	0.80	12	0.07	-236.00	1310.00	2135	20240124	-50.82	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
43	20241024	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	-21	5	-1.96	13488721	12684	29.53	1067	1074	1042	1396	752	1074	1063.44	0.14	-2641	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	207	-4.46	0.80	12	0.06	-236.00	1310.00	2135	20240124	-50.68	958	20240909	9.92	2135	-50.68	20240124	958	9.92	20240909	2135	-50.68	20240124	958	9.92	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
44	20241024	131317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-24	5	-2.23	13199176	12409	28.89	1067	1074	1042	1396	752	1074	1063.68	0.14	-2366	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	206	-4.45	0.80	12	0.06	-236.00	1310.00	2135	20240124	-50.82	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
45	20241024	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1054	-20	5	-1.86	12133403	11394	26.53	1067	1074	1050	1396	752	1074	1064.89	0.14	-1353	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	207	-4.47	0.80	12	0.06	-236.00	1310.00	2135	20240124	-50.63	958	20240909	10.02	2135	-50.63	20240124	958	10.02	20240909	2135	-50.63	20240124	958	10.02	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
46	20241024	111310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1074	0	3	0.00	10803878	10133	23.59	1067	1074	1050	1396	752	1074	1066.21	0.14	-2200	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	211	-4.55	0.82	12	0.05	-236.00	1310.00	2135	20240124	-49.70	958	20240909	12.11	2135	-49.70	20240124	958	12.11	20240909	2135	-49.70	20240124	958	12.11	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
47	20241024	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1051	-23	5	-2.14	1899407	1790	4.17	1067	1074	1051	1396	752	1074	1061.12	0.14	-187	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	207	-4.45	0.80	12	0.01	-236.00	1310.00	2135	20240124	-50.77	958	20240909	9.71	2135	-50.77	20240124	958	9.71	20240909	2135	-50.77	20240124	958	9.71	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
48	20241024	091409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	-22	5	-2.05	1708729	1609	3.75	1067	1074	1052	1396	752	1074	1061.98	0.14	-211	1116	1094	1052	1030	988	1106	1042	20	322	100	730	1	1	19665002	207	-4.46	0.80	12	0.01	-236.00	1310.00	2135	20240124	-50.73	958	20240909	9.81	2135	-50.73	20240124	958	9.81	20240909	2135	-50.73	20240124	958	9.81	20240909	0.76	N	424760	100	19 억	27472	N	N	N	N
49	20241023	161314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1074	53	2	5.19	43286107	42039	79.92	1010	1074	1010	1327	715	1021	1029.60	0.09	10565	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	211	-4.55	0.82	12	0.21	-236.00	1310.00	2165	20231016	-50.39	958	20240909	12.11	2135	-49.70	20240124	958	12.11	20240909	2135	-49.70	20240124	958	12.11	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
50	20241023	151341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	44	2	4.31	42716206	41507	78.91	1010	1065	1010	1327	715	1021	1029.13	0.09	10695	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	209	-4.51	0.81	12	0.21	-236.00	1310.00	2165	20231016	-50.81	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2135	-50.12	20240124	958	11.17	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
51	20241023	141345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1039	18	2	1.76	26943884	26403	50.20	1010	1047	1010	1327	715	1021	1020.49	0.09	9890	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	204	-4.40	0.79	12	0.13	-236.00	1310.00	2165	20231016	-52.01	958	20240909	8.46	2135	-51.33	20240124	958	8.46	20240909	2135	-51.33	20240124	958	8.46	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
52	20241023	131325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1038	17	2	1.67	26917939	26378	50.15	1010	1047	1010	1327	715	1021	1020.47	0.09	9912	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	204	-4.40	0.79	12	0.13	-236.00	1310.00	2165	20231016	-52.06	958	20240909	8.35	2135	-51.38	20240124	958	8.35	20240909	2135	-51.38	20240124	958	8.35	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
53	20241023	121321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-1	5	-0.10	24547136	24062	45.75	1010	1047	1010	1327	715	1021	1020.16	0.09	9957	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	201	-4.32	0.78	12	0.12	-236.00	1310.00	2165	20231016	-52.89	958	20240909	6.47	2135	-52.22	20240124	958	6.47	20240909	2135	-52.22	20240124	958	6.47	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
54	20241023	111315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1026	5	2	0.49	12221365	11984	22.78	1010	1047	1010	1327	715	1021	1019.81	0.09	1052	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	202	-4.35	0.78	12	0.06	-236.00	1310.00	2165	20231016	-52.61	958	20240909	7.10	2135	-51.94	20240124	958	7.10	20240909	2135	-51.94	20240124	958	7.10	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
55	20241023	101319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	4	2	0.39	11868419	11639	22.13	1010	1047	1010	1327	715	1021	1019.71	0.09	1066	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	202	-4.34	0.78	12	0.06	-236.00	1310.00	2165	20231016	-52.66	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2135	-51.99	20240124	958	6.99	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
56	20241023	091319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	4	2	0.39	7651345	7524	14.30	1010	1047	1010	1327	715	1021	1016.93	0.09	-594	1065	1042	1021	998	977	1032	988	20	306	100	690	1	1	19665002	202	-4.34	0.78	12	0.04	-236.00	1310.00	2165	20231016	-52.66	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2135	-51.99	20240124	958	6.99	20240909	0.89	N	424760	100	19 억	16866	N	N	N	N
57	20241022	161303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1021	-22	5	-2.11	53758068	52499	880.86	1043	1044	1000	1355	731	1043	1023.98	0.09	-538	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.27	-236.00	1310.00	2185	20231013	-53.27	958	20240909	6.58	2135	-52.18	20240124	958	6.58	20240909	2135	-52.18	20240124	958	6.58	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
58	20241022	151321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	-18	5	-1.73	52006415	50784	852.08	1043	1044	1000	1355	731	1043	1024.07	0.09	-32	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	202	-4.34	0.78	12	0.26	-236.00	1310.00	2185	20231013	-53.09	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2135	-51.99	20240124	958	6.99	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
59	20241022	141321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-23	5	-2.21	51337290	50128	841.07	1043	1044	1000	1355	731	1043	1024.12	0.09	-32	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	201	-4.32	0.78	12	0.25	-236.00	1310.00	2185	20231013	-53.32	958	20240909	6.47	2135	-52.22	20240124	958	6.47	20240909	2135	-52.22	20240124	958	6.47	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
60	20241022	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1018	-25	5	-2.40	51185315	49979	838.57	1043	1044	1000	1355	731	1043	1024.14	0.09	-32	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	200	-4.31	0.78	12	0.25	-236.00	1310.00	2185	20231013	-53.41	958	20240909	6.26	2135	-52.32	20240124	958	6.26	20240909	2135	-52.32	20240124	958	6.26	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
61	20241022	121316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	-18	5	-1.73	49855939	48677	816.73	1043	1044	1000	1355	731	1043	1024.22	0.09	-5	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	202	-4.34	0.78	12	0.25	-236.00	1310.00	2185	20231013	-53.09	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2135	-51.99	20240124	958	6.99	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
62	20241022	111311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	-34	5	-3.26	36252241	35562	596.68	1043	1043	1000	1355	731	1043	1019.41	0.09	332	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	198	-4.28	0.77	12	0.18	-236.00	1310.00	2185	20231013	-53.82	958	20240909	5.32	2135	-52.74	20240124	958	5.32	20240909	2135	-52.74	20240124	958	5.32	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
63	20241022	101313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	-28	5	-2.68	24157407	23618	396.28	1043	1043	1015	1355	731	1043	1022.84	0.09	-100	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	200	-4.30	0.77	12	0.12	-236.00	1310.00	2185	20231013	-53.55	958	20240909	5.95	2135	-52.46	20240124	958	5.95	20240909	2135	-52.46	20240124	958	5.95	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
64	20241022	091313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1031	-12	5	-1.15	1219094	1180	19.80	1043	1043	1031	1355	731	1043	1033.13	0.09	-307	1064	1053	1044	1033	1024	1049	1029	20	312	100	700	1	1	19665002	203	-4.37	0.79	12	0.01	-236.00	1310.00	2185	20231013	-52.81	958	20240909	7.62	2135	-51.71	20240124	958	7.62	20240909	2135	-51.71	20240124	958	7.62	20240909	0.89	N	424760	100	19 억	17289	N	N	N	N
65	20241021	161258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	-20	5	-1.88	6230878	5960	25.70	1050	1055	1035	1381	745	1063	1045.45	0.09	-656	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	205	-4.42	0.80	12	0.03	-236.00	1310.00	2205	20231012	-52.70	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2135	-51.15	20240124	958	8.87	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
66	20241021	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	-16	5	-1.51	5517312	5276	22.75	1050	1055	1035	1381	745	1063	1045.74	0.09	-627	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	206	-4.44	0.80	12	0.03	-236.00	1310.00	2205	20231012	-52.52	958	20240909	9.29	2135	-50.96	20240124	958	9.29	20240909	2135	-50.96	20240124	958	9.29	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
67	20241021	141310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-13	5	-1.22	3803022	3643	15.71	1050	1055	1035	1381	745	1063	1043.93	0.09	-627	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	206	-4.45	0.80	12	0.02	-236.00	1310.00	2205	20231012	-52.38	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
68	20241021	131307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-13	5	-1.22	3603522	3453	14.89	1050	1055	1035	1381	745	1063	1043.59	0.09	-817	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	206	-4.45	0.80	12	0.02	-236.00	1310.00	2205	20231012	-52.38	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
69	20241021	121306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	-20	5	-1.88	2290462	2193	9.46	1050	1055	1035	1381	745	1063	1044.44	0.09	-808	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	205	-4.42	0.80	12	0.01	-236.00	1310.00	2205	20231012	-52.70	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2135	-51.15	20240124	958	8.87	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
70	20241021	111259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	-10	5	-0.94	2170517	2078	8.96	1050	1055	1035	1381	745	1063	1044.52	0.09	-837	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	207	-4.46	0.80	12	0.01	-236.00	1310.00	2205	20231012	-52.24	958	20240909	9.92	2135	-50.68	20240124	958	9.92	20240909	2135	-50.68	20240124	958	9.92	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
71	20241021	101305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	-10	5	-0.94	1469219	1412	6.09	1050	1055	1035	1381	745	1063	1040.52	0.09	-171	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	207	-4.46	0.80	12	0.01	-236.00	1310.00	2205	20231012	-52.24	958	20240909	9.92	2135	-50.68	20240124	958	9.92	20240909	2135	-50.68	20240124	958	9.92	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
72	20241021	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1054	-9	5	-0.85	1373309	1321	5.70	1050	1055	1035	1381	745	1063	1039.60	0.09	-80	1088	1075	1055	1042	1022	1082	1049	20	318	100	720	1	1	19665002	207	-4.47	0.80	12	0.01	-236.00	1310.00	2205	20231012	-52.20	958	20240909	10.02	2135	-50.63	20240124	958	10.02	20240909	2135	-50.63	20240124	958	10.02	20240909	0.89	N	424760	100	19 억	17936	N	N	N	N
73	20241018	161300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1063	8	2	0.76	24314448	23193	67.75	1055	1068	1035	1371	739	1055	1048.33	0.10	-1541	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	209	-4.50	0.81	12	0.12	-236.00	1310.00	2205	20231012	-51.79	958	20240909	10.96	2135	-50.21	20240124	958	10.96	20240909	2135	-50.21	20240124	958	10.96	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
74	20241018	151334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1054	-1	5	-0.09	23611821	22532	65.82	1055	1068	1035	1371	739	1055	1047.92	0.10	-1293	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	207	-4.47	0.80	12	0.11	-236.00	1310.00	2205	20231012	-52.20	958	20240909	10.02	2135	-50.63	20240124	958	10.02	20240909	2135	-50.63	20240124	958	10.02	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
75	20241018	141333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1038	-17	5	-1.61	16058551	15260	44.58	1055	1068	1038	1371	739	1055	1052.33	0.10	205	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	204	-4.40	0.79	12	0.08	-236.00	1310.00	2205	20231012	-52.93	958	20240909	8.35	2135	-51.38	20240124	958	8.35	20240909	2135	-51.38	20240124	958	8.35	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
76	20241018	131318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	-12	5	-1.14	15638193	14856	43.40	1055	1068	1039	1371	739	1055	1052.65	0.10	576	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	205	-4.42	0.80	12	0.08	-236.00	1310.00	2205	20231012	-52.70	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2135	-51.15	20240124	958	8.87	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
77	20241018	121328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	-10	5	-0.95	15535228	14757	43.11	1055	1068	1040	1371	739	1055	1052.74	0.10	584	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	205	-4.43	0.80	12	0.08	-236.00	1310.00	2205	20231012	-52.61	958	20240909	9.08	2135	-51.05	20240124	958	9.08	20240909	2135	-51.05	20240124	958	9.08	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
78	20241018	111325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1046	-9	5	-0.85	14223300	13500	39.44	1055	1068	1046	1371	739	1055	1053.58	0.10	1392	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	206	-4.43	0.80	12	0.07	-236.00	1310.00	2205	20231012	-52.56	958	20240909	9.19	2135	-51.01	20240124	958	9.19	20240909	2135	-51.01	20240124	958	9.19	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
79	20241018	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	10	2	0.95	8373564	7927	23.16	1055	1068	1055	1371	739	1055	1056.33	0.10	556	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	209	-4.51	0.81	12	0.04	-236.00	1310.00	2205	20231012	-51.70	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2135	-50.12	20240124	958	11.17	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
80	20241018	091308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1067	12	2	1.14	8227619	7790	22.76	1055	1068	1055	1371	739	1055	1056.18	0.10	605	1084	1069	1054	1039	1024	1077	1047	20	316	100	710	1	1	19665002	210	-4.52	0.81	12	0.04	-236.00	1310.00	2205	20231012	-51.61	958	20240909	11.38	2135	-50.02	20240124	958	11.38	20240909	2135	-50.02	20240124	958	11.38	20240909	0.89	N	424760	100	19 억	19472	N	N	N	N
81	20241017	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1055	0	3	0.00	35845687	34231	192.73	1044	1069	1039	1371	739	1055	1047.17	0.10	121	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	207	-4.47	0.81	12	0.17	-236.00	1310.00	2250	20231010	-53.11	958	20240909	10.13	2135	-50.59	20240124	958	10.13	20240909	2135	-50.59	20240124	958	10.13	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
82	20241017	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	1	2	0.09	34661975	33109	186.41	1044	1069	1039	1371	739	1055	1046.90	0.10	651	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	208	-4.47	0.81	12	0.17	-236.00	1310.00	2250	20231010	-53.07	958	20240909	10.23	2135	-50.54	20240124	958	10.23	20240909	2135	-50.54	20240124	958	10.23	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
83	20241017	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1042	-13	5	-1.23	32353127	30920	174.09	1044	1069	1039	1371	739	1055	1046.35	0.10	2512	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	205	-4.42	0.80	12	0.16	-236.00	1310.00	2250	20231010	-53.69	958	20240909	8.77	2135	-51.19	20240124	958	8.77	20240909	2135	-51.19	20240124	958	8.77	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
84	20241017	131307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-5	5	-0.47	15905935	15140	85.24	1044	1069	1040	1371	739	1055	1050.59	0.10	1299	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	206	-4.45	0.80	12	0.08	-236.00	1310.00	2250	20231010	-53.33	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2135	-50.82	20240124	958	9.60	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
85	20241017	121313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1069	14	2	1.33	10329156	9840	55.40	1044	1069	1040	1371	739	1055	1049.71	0.10	1389	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	210	-4.53	0.82	12	0.05	-236.00	1310.00	2250	20231010	-52.49	958	20240909	11.59	2135	-49.93	20240124	958	11.59	20240909	2135	-49.93	20240124	958	11.59	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
86	20241017	111311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	10	2	0.95	9486303	9049	50.95	1044	1065	1040	1371	739	1055	1048.33	0.10	1908	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	209	-4.51	0.81	12	0.05	-236.00	1310.00	2250	20231010	-52.67	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2135	-50.12	20240124	958	11.17	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
87	20241017	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	-3	5	-0.28	7743953	7403	41.68	1044	1052	1040	1371	739	1055	1046.06	0.10	1946	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	207	-4.46	0.80	12	0.04	-236.00	1310.00	2250	20231010	-53.24	958	20240909	9.81	2135	-50.73	20240124	958	9.81	20240909	2135	-50.73	20240124	958	9.81	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
88	20241017	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	-11	5	-1.04	4006155	3844	21.64	1044	1047	1040	1371	739	1055	1042.18	0.10	2068	1105	1079	1067	1041	1029	1074	1036	20	316	100	710	1	1	19665002	205	-4.42	0.80	12	0.02	-236.00	1310.00	2250	20231010	-53.60	958	20240909	8.98	2135	-51.10	20240124	958	8.98	20240909	2135	-51.10	20240124	958	8.98	20240909	0.89	N	424760	100	19 억	19351	N	N	N	N
89	20241016	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1055	-30	5	-2.76	13766007	12844	89.06	1075	1093	1055	1410	760	1085	1072.23	0.10	-1109	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	207	-4.47	0.81	12	0.07	-236.00	1310.00	2290	20231006	-53.93	958	20240909	10.13	2135	-50.59	20240124	958	10.13	20240909	2165	-51.27	20231016	958	10.13	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
90	20241016	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	-1	5	-0.09	10495414	9744	67.57	1075	1093	1075	1410	760	1085	1077.12	0.10	-1109	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	213	-4.59	0.83	12	0.05	-236.00	1310.00	2290	20231006	-52.66	958	20240909	13.15	2135	-49.23	20240124	958	13.15	20240909	2165	-49.93	20231016	958	13.15	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
91	20241016	141303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1077	-8	5	-0.74	8932087	8292	57.50	1075	1093	1075	1410	760	1085	1077.19	0.10	-819	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	212	-4.56	0.82	12	0.04	-236.00	1310.00	2290	20231006	-52.97	958	20240909	12.42	2135	-49.56	20240124	958	12.42	20240909	2165	-50.25	20231016	958	12.42	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
92	20241016	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	-7	5	-0.65	6796357	6307	43.73	1075	1093	1075	1410	760	1085	1077.59	0.10	-816	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	212	-4.57	0.82	12	0.03	-236.00	1310.00	2290	20231006	-52.93	958	20240909	12.53	2135	-49.51	20240124	958	12.53	20240909	2165	-50.21	20231016	958	12.53	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
93	20241016	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1085	0	3	0.00	6233630	5785	40.12	1075	1093	1075	1410	760	1085	1077.55	0.10	-811	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	213	-4.60	0.83	12	0.03	-236.00	1310.00	2290	20231006	-52.62	958	20240909	13.26	2135	-49.18	20240124	958	13.26	20240909	2165	-49.88	20231016	958	13.26	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
94	20241016	111254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	-7	5	-0.65	3670653	3407	23.63	1075	1093	1075	1410	760	1085	1077.39	0.10	-738	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	212	-4.57	0.82	12	0.02	-236.00	1310.00	2290	20231006	-52.93	958	20240909	12.53	2135	-49.51	20240124	958	12.53	20240909	2165	-50.21	20231016	958	12.53	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
95	20241016	101253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1080	-5	5	-0.46	2224321	2065	14.32	1075	1093	1075	1410	760	1085	1077.15	0.10	-322	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	212	-4.58	0.82	12	0.01	-236.00	1310.00	2290	20231006	-52.84	958	20240909	12.73	2135	-49.41	20240124	958	12.73	20240909	2165	-50.12	20231016	958	12.73	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
96	20241016	091258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1076	-9	5	-0.83	1869942	1738	12.05	1075	1093	1075	1410	760	1085	1075.92	0.10	-33	1119	1102	1081	1064	1043	1091	1053	20	325	100	730	1	1	19665002	212	-4.56	0.82	12	0.01	-236.00	1310.00	2290	20231006	-53.01	958	20240909	12.32	2135	-49.60	20240124	958	12.32	20240909	2165	-50.30	20231016	958	12.32	20240909	0.92	N	424760	100	19 억	20459	N	N	N	N
97	20241015	161248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1085	27	2	2.55	15252735	14221	61.76	1098	1098	1060	1375	741	1058	1072.55	0.10	469	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	213	-4.60	0.83	12	0.07	-236.00	1310.00	2290	20231006	-52.62	958	20240909	13.26	2135	-49.18	20240124	958	13.26	20240909	2165	-49.88	20231016	958	13.26	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
98	20241015	151258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1075	17	2	1.61	14125420	13182	57.25	1098	1098	1060	1375	741	1058	1071.57	0.10	736	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	211	-4.56	0.82	12	0.07	-236.00	1310.00	2290	20231006	-53.06	958	20240909	12.21	2135	-49.65	20240124	958	12.21	20240909	2165	-50.35	20231016	958	12.21	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
99	20241015	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	20	2	1.89	12400070	11580	50.29	1098	1098	1060	1375	741	1058	1070.82	0.10	96	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	212	-4.57	0.82	12	0.06	-236.00	1310.00	2290	20231006	-52.93	958	20240909	12.53	2135	-49.51	20240124	958	12.53	20240909	2165	-50.21	20231016	958	12.53	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
100	20241015	131255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	7	2	0.66	11433094	10683	46.40	1098	1098	1060	1375	741	1058	1070.21	0.10	100	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	209	-4.51	0.81	12	0.05	-236.00	1310.00	2290	20231006	-53.49	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2165	-50.81	20231016	958	11.17	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
101	20241015	121258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	20	2	1.89	10936192	10216	44.37	1098	1098	1060	1375	741	1058	1070.50	0.10	89	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	212	-4.57	0.82	12	0.05	-236.00	1310.00	2290	20231006	-52.93	958	20240909	12.53	2135	-49.51	20240124	958	12.53	20240909	2165	-50.21	20231016	958	12.53	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
102	20241015	111302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1063	5	2	0.47	10838094	10125	43.97	1098	1098	1060	1375	741	1058	1070.43	0.10	89	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	209	-4.50	0.81	12	0.05	-236.00	1310.00	2290	20231006	-53.58	958	20240909	10.96	2135	-50.21	20240124	958	10.96	20240909	2165	-50.90	20231016	958	10.96	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
103	20241015	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	3	2	0.28	5147691	4791	20.81	1098	1098	1060	1375	741	1058	1074.45	0.10	-296	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	209	-4.50	0.81	12	0.02	-236.00	1310.00	2290	20231006	-53.67	958	20240909	10.75	2135	-50.30	20240124	958	10.75	20240909	2165	-50.99	20231016	958	10.75	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
104	20241015	091254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1062	4	2	0.38	2179542	1995	8.66	1098	1098	1060	1375	741	1058	1092.50	0.10	-290	1088	1072	1063	1047	1038	1068	1043	20	317	100	710	1	1	19665002	209	-4.50	0.81	12	0.01	-236.00	1310.00	2290	20231006	-53.62	958	20240909	10.86	2135	-50.26	20240124	958	10.86	20240909	2165	-50.95	20231016	958	10.86	20240909	0.92	N	424760	100	19 억	19839	N	N	N	N
105	20241014	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1058	-21	5	-1.95	23794485	22440	41.97	1079	1079	1054	1402	756	1079	1060.36	0.10	599	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	208	-4.48	0.81	12	0.11	-236.00	1310.00	2290	20231006	-53.80	958	20240909	10.44	2135	-50.44	20240124	958	10.44	20240909	2165	-51.13	20231016	958	10.44	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
106	20241014	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1058	-21	5	-1.95	22595734	21307	39.85	1079	1079	1054	1402	756	1079	1060.48	0.10	864	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	208	-4.48	0.81	12	0.11	-236.00	1310.00	2290	20231006	-53.80	958	20240909	10.44	2135	-50.44	20240124	958	10.44	20240909	2165	-51.13	20231016	958	10.44	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
107	20241014	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1060	-19	5	-1.76	20346348	19183	35.88	1079	1079	1054	1402	756	1079	1060.64	0.10	715	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	208	-4.49	0.81	12	0.10	-236.00	1310.00	2290	20231006	-53.71	958	20240909	10.65	2135	-50.35	20240124	958	10.65	20240909	2165	-51.04	20231016	958	10.65	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
108	20241014	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1059	-20	5	-1.85	14640366	13784	25.78	1079	1079	1056	1402	756	1079	1062.13	0.10	597	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	208	-4.49	0.81	12	0.07	-236.00	1310.00	2290	20231006	-53.76	958	20240909	10.54	2135	-50.40	20240124	958	10.54	20240909	2165	-51.09	20231016	958	10.54	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
109	20241014	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1064	-15	5	-1.39	13199262	12423	23.23	1079	1079	1056	1402	756	1079	1062.49	0.10	936	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	209	-4.51	0.81	12	0.06	-236.00	1310.00	2290	20231006	-53.54	958	20240909	11.06	2135	-50.16	20240124	958	11.06	20240909	2165	-50.85	20231016	958	11.06	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
110	20241014	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	-18	5	-1.67	8004313	7521	14.07	1079	1079	1057	1402	756	1079	1064.26	0.10	-271	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	209	-4.50	0.81	12	0.04	-236.00	1310.00	2290	20231006	-53.67	958	20240909	10.75	2135	-50.30	20240124	958	10.75	20240909	2165	-50.99	20231016	958	10.75	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
111	20241014	101229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1068	-11	5	-1.02	6001264	5634	10.54	1079	1079	1057	1402	756	1079	1065.19	0.10	290	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	210	-4.53	0.82	12	0.03	-236.00	1310.00	2290	20231006	-53.36	958	20240909	11.48	2135	-49.98	20240124	958	11.48	20240909	2165	-50.67	20231016	958	11.48	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
112	20241014	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1066	-13	5	-1.20	5000996	4699	8.79	1079	1079	1057	1402	756	1079	1064.27	0.10	657	1173	1125	1102	1054	1031	1114	1043	20	323	100	730	1	1	19665002	210	-4.52	0.81	12	0.02	-236.00	1310.00	2290	20231006	-53.45	958	20240909	11.27	2135	-50.07	20240124	958	11.27	20240909	2165	-50.76	20231016	958	11.27	20240909	0.90	N	424760	100	19 억	19240	N	N	N	N
113	20241011	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1079	-16	5	-1.46	58000565	53006	20.06	1098	1150	1079	1423	767	1095	1094.52	0.10	-658	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	212	-4.57	0.82	12	0.27	-236.00	1310.00	2290	20230927	-52.88	958	20240909	12.63	2135	-49.46	20240124	958	12.63	20240909	2205	-51.07	20231012	958	12.63	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
114	20241011	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1080	-15	5	-1.37	54286816	49565	18.76	1098	1150	1080	1423	767	1095	1095.27	0.10	688	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	212	-4.58	0.82	12	0.25	-236.00	1310.00	2290	20230927	-52.84	958	20240909	12.73	2135	-49.41	20240124	958	12.73	20240909	2205	-51.02	20231012	958	12.73	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
115	20241011	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1091	-4	5	-0.37	47148364	42970	16.27	1098	1150	1085	1423	767	1095	1097.24	0.10	-511	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	215	-4.62	0.83	12	0.22	-236.00	1310.00	2290	20230927	-52.36	958	20240909	13.88	2135	-48.90	20240124	958	13.88	20240909	2205	-50.52	20231012	958	13.88	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
116	20241011	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1105	10	2	0.91	26815395	24364	9.22	1098	1150	1095	1423	767	1095	1100.62	0.10	-22	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	217	-4.68	0.84	12	0.12	-236.00	1310.00	2290	20230927	-51.75	958	20240909	15.34	2135	-48.24	20240124	958	15.34	20240909	2205	-49.89	20231012	958	15.34	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
117	20241011	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1104	9	2	0.82	20954025	19029	7.20	1098	1150	1095	1423	767	1095	1101.16	0.10	-967	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	217	-4.68	0.84	12	0.10	-236.00	1310.00	2290	20230927	-51.79	958	20240909	15.24	2135	-48.29	20240124	958	15.24	20240909	2205	-49.93	20231012	958	15.24	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
118	20241011	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1104	9	2	0.82	20402025	18529	7.01	1098	1150	1095	1423	767	1095	1101.09	0.10	-967	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	217	-4.68	0.84	12	0.09	-236.00	1310.00	2290	20230927	-51.79	958	20240909	15.24	2135	-48.29	20240124	958	15.24	20240909	2205	-49.93	20231012	958	15.24	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
119	20241011	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1096	1	2	0.09	18009521	16352	6.19	1098	1150	1095	1423	767	1095	1101.37	0.10	177	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	216	-4.64	0.84	12	0.08	-236.00	1310.00	2290	20230927	-52.14	958	20240909	14.41	2135	-48.67	20240124	958	14.41	20240909	2205	-50.29	20231012	958	14.41	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
120	20241011	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1098	3	2	0.27	7383700	6652	2.52	1098	1150	1096	1423	767	1095	1110.00	0.10	90	1261	1177	1126	1042	991	1152	1017	20	328	100	740	1	1	19665002	216	-4.65	0.84	12	0.03	-236.00	1310.00	2290	20230927	-52.05	958	20240909	14.61	2135	-48.57	20240124	958	14.61	20240909	2205	-50.20	20231012	958	14.61	20240909	0.95	N	424760	100	19 억	19737	N	N	N	N
121	20241010	161254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1095	-13	5	-1.17	296851289	263092	108.12	1108	1210	1075	1440	776	1108	1128.33	0.15	-12692	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	215	-4.64	0.84	12	1.34	-236.00	1310.00	2300	20230926	-52.39	958	20240909	14.30	2135	-48.71	20240124	958	14.30	20240909	2250	-51.33	20231010	958	14.30	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
122	20241010	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1085	-23	5	-2.08	293621802	260122	106.90	1108	1210	1075	1440	776	1108	1128.78	0.15	-12127	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	213	-4.60	0.83	12	1.32	-236.00	1310.00	2300	20230926	-52.83	958	20240909	13.26	2135	-49.18	20240124	958	13.26	20240909	2250	-51.78	20231010	958	13.26	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
123	20241010	141306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1086	-22	5	-1.99	282751708	250102	102.78	1108	1210	1075	1440	776	1108	1130.55	0.15	-12111	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	214	-4.60	0.83	12	1.27	-236.00	1310.00	2300	20230926	-52.78	958	20240909	13.36	2135	-49.13	20240124	958	13.36	20240909	2250	-51.73	20231010	958	13.36	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
124	20241010	131303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1090	-18	5	-1.62	271026761	239311	98.34	1108	1210	1075	1440	776	1108	1132.53	0.15	-11668	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	214	-4.62	0.83	12	1.22	-236.00	1310.00	2300	20230926	-52.61	958	20240909	13.78	2135	-48.95	20240124	958	13.78	20240909	2250	-51.56	20231010	958	13.78	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
125	20241010	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	-24	5	-2.17	267432825	235994	96.98	1108	1210	1075	1440	776	1108	1133.22	0.15	-10493	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	213	-4.59	0.83	12	1.20	-236.00	1310.00	2300	20230926	-52.87	958	20240909	13.15	2135	-49.23	20240124	958	13.15	20240909	2250	-51.82	20231010	958	13.15	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
126	20241010	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1086	-22	5	-1.99	257966803	227278	93.40	1108	1210	1075	1440	776	1108	1135.03	0.15	-12636	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	214	-4.60	0.83	12	1.16	-236.00	1310.00	2300	20230926	-52.78	958	20240909	13.36	2135	-49.13	20240124	958	13.36	20240909	2250	-51.73	20231010	958	13.36	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
127	20241010	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1100	-8	5	-0.72	230844491	202278	83.13	1108	1210	1097	1440	776	1108	1141.22	0.15	-12254	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	216	-4.66	0.84	12	1.03	-236.00	1310.00	2300	20230926	-52.17	958	20240909	14.82	2135	-48.48	20240124	958	14.82	20240909	2250	-51.11	20231010	958	14.82	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
128	20241010	091304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1105	-3	5	-0.27	8210319	7409	3.04	1108	1120	1105	1440	776	1108	1108.15	0.15	-15	1299	1203	1134	1038	969	1169	1004	20	332	100	750	1	1	19665002	217	-4.68	0.84	12	0.04	-236.00	1310.00	2300	20230926	-51.96	958	20240909	15.34	2135	-48.24	20240124	958	15.34	20240909	2250	-50.89	20231010	958	15.34	20240909	0.95	N	424760	100	19 억	30301	N	N	N	N
129	20241008	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1108	-3	5	-0.27	279262865	243183	1032.45	1125	1230	1065	1444	778	1111	1148.46	0.21	-12473	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	218	-4.69	0.85	12	1.24	-236.00	1310.00	2300	20230926	-51.83	958	20240909	15.66	2135	-48.10	20240124	958	15.66	20240909	2250	-50.76	20231010	958	15.66	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
130	20241008	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	-46	5	-4.14	272952081	237461	1008.16	1125	1230	1065	1444	778	1111	1149.46	0.21	-12062	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	209	-4.51	0.81	12	1.21	-236.00	1310.00	2300	20230926	-53.70	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2250	-52.67	20231010	958	11.17	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
131	20241008	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1080	-31	5	-2.79	263351592	228515	970.17	1125	1230	1080	1444	778	1111	1152.45	0.21	-11277	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	212	-4.58	0.82	12	1.16	-236.00	1310.00	2300	20230926	-53.04	958	20240909	12.73	2135	-49.41	20240124	958	12.73	20240909	2250	-52.00	20231010	958	12.73	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
132	20241008	131254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	-27	5	-2.43	257900039	223483	948.81	1125	1230	1084	1444	778	1111	1154.00	0.21	-11495	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	213	-4.59	0.83	12	1.14	-236.00	1310.00	2300	20230926	-52.87	958	20240909	13.15	2135	-49.23	20240124	958	13.15	20240909	2250	-51.82	20231010	958	13.15	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
133	20241008	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1087	-24	5	-2.16	252738357	218728	928.62	1125	1230	1085	1444	778	1111	1155.49	0.21	-11158	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	214	-4.61	0.83	12	1.11	-236.00	1310.00	2300	20230926	-52.74	958	20240909	13.47	2135	-49.09	20240124	958	13.47	20240909	2250	-51.69	20231010	958	13.47	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
134	20241008	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1100	-11	5	-0.99	239966883	207050	879.04	1125	1230	1100	1444	778	1111	1158.98	0.21	-10343	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	216	-4.66	0.84	12	1.05	-236.00	1310.00	2300	20230926	-52.17	958	20240909	14.82	2135	-48.48	20240124	958	14.82	20240909	2250	-51.11	20231010	958	14.82	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
135	20241008	101254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	9	2	0.81	220342735	189374	804.00	1125	1230	1111	1444	778	1111	1163.53	0.21	-9298	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	220	-4.75	0.85	12	0.96	-236.00	1310.00	2300	20230926	-51.30	958	20240909	16.91	2135	-47.54	20240124	958	16.91	20240909	2250	-50.22	20231010	958	16.91	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
136	20241008	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1122	11	2	0.99	3454214	3093	13.13	1125	1125	1111	1444	778	1111	1116.78	0.21	-84	1171	1140	1095	1064	1019	1118	1042	20	333	100	750	1	1	19665002	221	-4.75	0.86	12	0.02	-236.00	1310.00	2300	20230926	-51.22	958	20240909	17.12	2135	-47.45	20240124	958	17.12	20240909	2250	-50.13	20231010	958	17.12	20240909	0.95	N	424760	100	19 억	41262	N	N	N	N
137	20241007	161314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	-15	5	-1.33	25322116	23126	57.83	1126	1126	1050	1463	789	1126	1094.82	0.21	-903	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	218	-4.71	0.85	12	0.12	-236.00	1310.00	2300	20230926	-51.70	958	20240909	15.97	2135	-47.96	20240124	958	15.97	20240909	2250	-50.62	20231010	958	15.97	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
138	20241007	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1110	-16	5	-1.42	21811279	19964	49.92	1126	1126	1050	1463	789	1126	1092.53	0.21	-900	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	218	-4.70	0.85	12	0.10	-236.00	1310.00	2300	20230926	-51.74	958	20240909	15.87	2135	-48.01	20240124	958	15.87	20240909	2250	-50.67	20231010	958	15.87	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
139	20241007	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1107	-19	5	-1.69	21330071	19530	48.84	1126	1126	1050	1463	789	1126	1092.17	0.21	-900	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	218	-4.69	0.85	12	0.10	-236.00	1310.00	2300	20230926	-51.87	958	20240909	15.55	2135	-48.15	20240124	958	15.55	20240909	2250	-50.80	20231010	958	15.55	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
140	20241007	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	-24	5	-2.13	20691311	18953	47.40	1126	1126	1050	1463	789	1126	1091.72	0.21	-850	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	217	-4.67	0.84	12	0.10	-236.00	1310.00	2300	20230926	-52.09	958	20240909	15.03	2135	-48.38	20240124	958	15.03	20240909	2250	-51.02	20231010	958	15.03	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
141	20241007	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	-24	5	-2.13	19614509	17978	44.96	1126	1126	1050	1463	789	1126	1091.03	0.21	-836	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	217	-4.67	0.84	12	0.09	-236.00	1310.00	2300	20230926	-52.09	958	20240909	15.03	2135	-48.38	20240124	958	15.03	20240909	2250	-51.02	20231010	958	15.03	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
142	20241007	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	-24	5	-2.13	14616004	13449	33.63	1126	1126	1050	1463	789	1126	1086.77	0.21	-681	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	217	-4.67	0.84	12	0.07	-236.00	1310.00	2300	20230926	-52.09	958	20240909	15.03	2135	-48.38	20240124	958	15.03	20240909	2250	-51.02	20231010	958	15.03	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
143	20241007	101149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1110	-16	5	-1.42	3732137	3386	8.47	1126	1126	1085	1463	789	1126	1102.23	0.21	-652	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	218	-4.70	0.85	12	0.02	-236.00	1310.00	2300	20230926	-51.74	958	20240909	15.87	2135	-48.01	20240124	958	15.87	20240909	2250	-50.67	20231010	958	15.87	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
144	20241007	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	-9	5	-0.80	2518145	2289	5.72	1126	1126	1085	1463	789	1126	1100.11	0.21	83	1279	1202	1155	1078	1031	1179	1055	20	337	100	760	1	1	19665002	220	-4.73	0.85	12	0.01	-236.00	1310.00	2300	20230926	-51.43	958	20240909	16.60	2135	-47.68	20240124	958	16.60	20240909	2250	-50.36	20231010	958	16.60	20240909	0.96	N	424760	100	19 억	42165	N	N	N	N
145	20241004	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1126	-16	5	-1.40	45726128	39988	121.14	1141	1232	1108	1484	800	1142	1143.50	0.23	-3747	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	221	-4.77	0.86	12	0.20	-236.00	1310.00	2430	20230921	-53.66	958	20240909	17.54	2135	-47.26	20240124	958	17.54	20240909	2290	-50.83	20231006	958	17.54	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
146	20241004	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	-7	5	-0.61	38206265	33318	100.93	1141	1232	1108	1484	800	1142	1146.72	0.23	-3458	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	223	-4.81	0.87	12	0.17	-236.00	1310.00	2430	20230921	-53.29	958	20240909	18.48	2135	-46.84	20240124	958	18.48	20240909	2290	-50.44	20231006	958	18.48	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
147	20241004	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1129	-13	5	-1.14	35666752	31076	94.14	1141	1232	1108	1484	800	1142	1147.73	0.23	-2868	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	222	-4.78	0.86	12	0.16	-236.00	1310.00	2430	20230921	-53.54	958	20240909	17.85	2135	-47.12	20240124	958	17.85	20240909	2290	-50.70	20231006	958	17.85	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
148	20241004	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1137	-5	5	-0.44	35653198	31064	94.10	1141	1232	1108	1484	800	1142	1147.73	0.23	-2868	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	224	-4.82	0.87	12	0.16	-236.00	1310.00	2430	20230921	-53.21	958	20240909	18.68	2135	-46.74	20240124	958	18.68	20240909	2290	-50.35	20231006	958	18.68	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
149	20241004	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1131	-11	5	-0.96	30944690	26899	81.49	1141	1232	1108	1484	800	1142	1150.40	0.23	-3174	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	222	-4.79	0.86	12	0.14	-236.00	1310.00	2430	20230921	-53.46	958	20240909	18.06	2135	-47.03	20240124	958	18.06	20240909	2290	-50.61	20231006	958	18.06	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
150	20241004	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1124	-18	5	-1.58	29428072	25550	77.40	1141	1232	1108	1484	800	1142	1151.78	0.23	-3156	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	221	-4.76	0.86	12	0.13	-236.00	1310.00	2430	20230921	-53.74	958	20240909	17.33	2135	-47.35	20240124	958	17.33	20240909	2290	-50.92	20231006	958	17.33	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
151	20241004	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1128	-14	5	-1.23	19078257	16406	49.70	1141	1232	1108	1484	800	1142	1162.88	0.23	-1881	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	222	-4.78	0.86	12	0.08	-236.00	1310.00	2430	20230921	-53.58	958	20240909	17.75	2135	-47.17	20240124	958	17.75	20240909	2290	-50.74	20231006	958	17.75	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
152	20241004	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	8	2	0.70	13333778	11349	34.38	1141	1232	1132	1484	800	1142	1174.89	0.23	-2894	1195	1168	1132	1105	1069	1182	1119	20	342	100	770	1	1	19665002	226	-4.87	0.88	12	0.06	-236.00	1310.00	2430	20230921	-52.67	958	20240909	20.04	2135	-46.14	20240124	958	20.04	20240909	2290	-49.78	20231006	958	20.04	20240909	0.99	N	424760	100	19 억	44807	N	N	N	N
153	20241002	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	17	2	1.51	37444896	32870	33.09	1125	1159	1096	1462	788	1125	1139.17	0.25	-4308	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	225	-4.84	0.87	12	0.17	-236.00	1310.00	2430	20230921	-53.00	958	20240909	19.21	2135	-46.51	20240124	958	19.21	20240909	2290	-50.13	20231006	958	19.21	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
154	20241002	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1144	19	2	1.69	35745600	31386	31.60	1125	1159	1096	1462	788	1125	1138.92	0.25	-4155	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	225	-4.85	0.87	12	0.16	-236.00	1310.00	2430	20230921	-52.92	958	20240909	19.42	2135	-46.42	20240124	958	19.42	20240909	2290	-50.04	20231006	958	19.42	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
155	20241002	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	25	2	2.22	25979032	22861	23.01	1125	1159	1096	1462	788	1125	1136.41	0.25	-3988	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	226	-4.87	0.88	12	0.12	-236.00	1310.00	2430	20230921	-52.67	958	20240909	20.04	2135	-46.14	20240124	958	20.04	20240909	2290	-49.78	20231006	958	20.04	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
156	20241002	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1144	19	2	1.69	22033270	19420	19.55	1125	1159	1096	1462	788	1125	1134.58	0.25	-5788	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	225	-4.85	0.87	12	0.10	-236.00	1310.00	2430	20230921	-52.92	958	20240909	19.42	2135	-46.42	20240124	958	19.42	20240909	2290	-50.04	20231006	958	19.42	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
157	20241002	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	17	2	1.51	21356757	18829	18.96	1125	1159	1096	1462	788	1125	1134.27	0.25	-5366	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	225	-4.84	0.87	12	0.10	-236.00	1310.00	2430	20230921	-53.00	958	20240909	19.21	2135	-46.51	20240124	958	19.21	20240909	2290	-50.13	20231006	958	19.21	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
158	20241002	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1153	28	2	2.49	20486339	18071	18.19	1125	1159	1096	1462	788	1125	1133.68	0.25	-5697	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	227	-4.89	0.88	12	0.09	-236.00	1310.00	2430	20230921	-52.55	958	20240909	20.35	2135	-46.00	20240124	958	20.35	20240909	2290	-49.65	20231006	958	20.35	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
159	20241002	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	10	2	0.89	14335152	12691	12.78	1125	1159	1096	1462	788	1125	1129.57	0.25	-4861	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	223	-4.81	0.87	12	0.06	-236.00	1310.00	2430	20230921	-53.29	958	20240909	18.48	2135	-46.84	20240124	958	18.48	20240909	2290	-50.44	20231006	958	18.48	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N
160	20241002	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1131	6	2	0.53	5117250	4531	4.56	1125	1159	1096	1462	788	1125	1129.42	0.25	-643	1243	1184	1151	1092	1059	1167	1075	20	337	100	760	1	1	19665002	222	-4.79	0.86	12	0.02	-236.00	1310.00	2430	20230921	-53.46	958	20240909	18.06	2135	-47.03	20240124	958	18.06	20240909	2290	-50.61	20231006	958	18.06	20240909	0.99	N	424760	100	19 억	49137	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History