KissMeData/038390/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	160444	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14300	-70	5	-0.49	74414760	5214	67.58	14350	14590	14140	18680	10060	14370	14272.11	11.21	-1042	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1228	5.78	0.62	12	0.06	2472.00	23235.00	20300	20221202	-29.56	14140	20231031	1.13	20100	-28.86	20230303	14140	1.13	20231031	20300	-29.56	20221202	14140	1.13	20231031	0.20	N	038390	500	42 억	962793	N	N	8	N	N
3	20231031	150450	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14270	-100	5	-0.70	58655290	4103	53.18	14350	14590	14170	18680	10060	14370	14295.71	11.21	-1273	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1226	5.77	0.61	12	0.05	2472.00	23235.00	20300	20221202	-29.70	14170	20231031	0.71	20100	-29.00	20230303	14170	0.71	20231031	20300	-29.70	20221202	14170	0.71	20231031	0.20	N	038390	500	42 억	962793	N	N	32	N	N
4	20231031	140455	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14270	-100	5	-0.70	39257590	2737	35.48	14350	14590	14230	18680	10060	14370	14343.29	11.21	-560	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1226	5.77	0.61	12	0.03	2472.00	23235.00	20300	20221202	-29.70	14230	20231031	0.28	20100	-29.00	20230303	14230	0.28	20231031	20300	-29.70	20221202	14230	0.28	20231031	0.20	N	038390	500	42 억	962793	N	N	32	N	N
5	20231031	130452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14370	0	3	0.00	19975810	1388	17.99	14350	14590	14310	18680	10060	14370	14391.79	11.21	-331	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1234	5.81	0.62	12	0.02	2472.00	23235.00	20300	20221202	-29.21	14300	20231024	0.49	20100	-28.51	20230303	14300	0.49	20231024	20300	-29.21	20221202	14300	0.49	20231024	0.20	N	038390	500	42 억	962793	N	N	32	N	N
6	20231031	120448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14360	-10	5	-0.07	12736640	883	11.45	14350	14590	14350	18680	10060	14370	14424.28	11.21	-26	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1233	5.81	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.26	14300	20231024	0.42	20100	-28.56	20230303	14300	0.42	20231024	20300	-29.26	20221202	14300	0.42	20231024	0.20	N	038390	500	42 억	962793	N	N	32	N	N
7	20231031	110501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14480	110	2	0.77	10478050	726	9.41	14350	14590	14350	18680	10060	14370	14432.58	11.21	-17	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1244	5.86	0.62	12	0.01	2472.00	23235.00	20300	20221202	-28.67	14300	20231024	1.26	20100	-27.96	20230303	14300	1.26	20231024	20300	-28.67	20221202	14300	1.26	20231024	0.20	N	038390	500	42 억	962793	N	N	32	N	N
8	20231031	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	130	2	0.90	3983880	275	3.56	14350	14590	14350	18680	10060	14370	14486.84	11.21	-21	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1245	5.87	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.57	14300	20231024	1.40	20100	-27.86	20230303	14300	1.40	20231024	20300	-28.57	20221202	14300	1.40	20231024	0.20	N	038390	500	42 억	962793	N	N	32	N	N
9	20231031	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14540	170	2	1.18	465280	32	0.41	14350	14590	14350	18680	10060	14370	14540.00	11.21	-11	14610	14490	14420	14300	14230	14455	14265	43	4310	500	10340	10	1	8589480	1249	5.88	0.63	12	0.00	2472.00	23235.00	20300	20221202	-28.37	14300	20231024	1.68	20100	-27.66	20230303	14300	1.68	20231024	20300	-28.37	20221202	14300	1.68	20231024	0.20	N	038390	500	42 억	962793	N	N	32	N	N
10	20231030	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	10	2	0.07	103200510	7184	591.76	14380	14540	14350	18660	10060	14360	14365.33	11.19	1784	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1234	5.81	0.62	12	0.08	2472.00	23235.00	20300	20221202	-29.21	14300	20231024	0.49	20100	-28.51	20230303	14300	0.49	20231024	20300	-29.21	20221202	14300	0.49	20231024	0.20	N	038390	500	42 억	961009	N	N	32	N	N
11	20231030	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	10	2	0.07	102121550	7109	585.58	14380	14540	14350	18660	10060	14360	14365.11	11.19	1764	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1234	5.81	0.62	12	0.08	2472.00	23235.00	20300	20221202	-29.21	14300	20231024	0.49	20100	-28.51	20230303	14300	0.49	20231024	20300	-29.21	20221202	14300	0.49	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
12	20231030	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	0	3	0.00	85807410	5973	492.01	14380	14540	14350	18660	10060	14360	14365.88	11.19	1501	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1233	5.81	0.62	12	0.07	2472.00	23235.00	20300	20221202	-29.26	14300	20231024	0.42	20100	-28.56	20230303	14300	0.42	20231024	20300	-29.26	20221202	14300	0.42	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
13	20231030	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	140	2	0.97	66879590	4655	383.44	14380	14500	14350	18660	10060	14360	14367.26	11.19	1364	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1245	5.87	0.62	12	0.05	2472.00	23235.00	20300	20221202	-28.57	14300	20231024	1.40	20100	-27.86	20230303	14300	1.40	20231024	20300	-28.57	20221202	14300	1.40	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
14	20231030	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	0	3	0.00	34351090	2391	196.95	14380	14440	14350	18660	10060	14360	14366.83	11.19	999	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1233	5.81	0.62	12	0.03	2472.00	23235.00	20300	20221202	-29.26	14300	20231024	0.42	20100	-28.56	20230303	14300	0.42	20231024	20300	-29.26	20221202	14300	0.42	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
15	20231030	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	80	2	0.56	5678610	394	32.45	14380	14440	14360	18660	10060	14360	14412.72	11.19	242	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1240	5.84	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.87	14300	20231024	0.98	20100	-28.16	20230303	14300	0.98	20231024	20300	-28.87	20221202	14300	0.98	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
16	20231030	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	30	2	0.21	1064650	74	6.10	14380	14440	14360	18660	10060	14360	14387.16	11.19	14	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1236	5.82	0.62	12	0.00	2472.00	23235.00	20300	20221202	-29.11	14300	20231024	0.63	20100	-28.41	20230303	14300	0.63	20231024	20300	-29.11	20221202	14300	0.63	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
17	20231030	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	60	2	0.42	100760	7	0.58	14380	14420	14380	18660	10060	14360	14394.29	11.19	0	14713	14536	14423	14246	14133	14625	14335	43	4300	500	10330	10	1	8589480	1239	5.83	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.97	14300	20231024	0.84	20100	-28.26	20230303	14300	0.84	20231024	20300	-28.97	20221202	14300	0.84	20231024	0.20	N	038390	500	42 억	961009	N	N	43	N	N
18	20231027	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	0	3	0.00	17145940	1191	24.20	14310	14600	14310	18660	10060	14360	14399.01	11.19	-306	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1233	5.81	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.26	14300	20231024	0.42	20100	-28.56	20230303	14300	0.42	20231024	20300	-29.26	20221202	14300	0.42	20231024	0.20	N	038390	500	42 억	961315	N	N	43	N	N
19	20231027	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	30	2	0.21	16254220	1129	22.94	14310	14600	14310	18660	10060	14360	14399.42	11.19	-308	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1236	5.82	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.11	14300	20231024	0.63	20100	-28.41	20230303	14300	0.63	20231024	20300	-29.11	20221202	14300	0.63	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
20	20231027	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	60	2	0.42	10242610	710	14.43	14310	14600	14310	18660	10060	14360	14433.34	11.19	-166	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1239	5.83	0.62	12	0.01	2472.00	23235.00	20300	20221202	-28.97	14300	20231024	0.84	20100	-28.26	20230303	14300	0.84	20231024	20300	-28.97	20221202	14300	0.84	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
21	20231027	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	10	2	0.07	7038630	487	9.90	14310	14600	14310	18660	10060	14360	14468.40	11.19	0	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1234	5.81	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.21	14300	20231024	0.49	20100	-28.51	20230303	14300	0.49	20231024	20300	-29.21	20221202	14300	0.49	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
22	20231027	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14430	70	2	0.49	6160380	426	8.66	14310	14600	14310	18660	10060	14360	14480.50	11.19	0	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1239	5.84	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.92	14300	20231024	0.91	20100	-28.21	20230303	14300	0.91	20231024	20300	-28.92	20221202	14300	0.91	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
23	20231027	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14430	70	2	0.49	5813380	402	8.17	14310	14600	14310	18660	10060	14360	14482.10	11.19	0	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1239	5.84	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.92	14300	20231024	0.91	20100	-28.21	20230303	14300	0.91	20231024	20300	-28.92	20221202	14300	0.91	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
24	20231027	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	130	2	0.91	3371110	233	4.73	14310	14600	14310	18660	10060	14360	14513.84	11.19	-64	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1245	5.86	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.62	14300	20231024	1.33	20100	-27.91	20230303	14300	1.33	20231024	20300	-28.62	20221202	14300	1.33	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
25	20231027	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	240	2	1.67	1482720	103	2.09	14310	14600	14310	18660	10060	14360	14467.06	11.19	-10	14786	14572	14436	14222	14086	14505	14155	43	4300	500	10330	10	1	8589480	1254	5.91	0.63	12	0.00	2472.00	23235.00	20300	20221202	-28.08	14300	20231024	2.10	20100	-27.36	20230303	14300	2.10	20231024	20300	-28.08	20221202	14300	2.10	20231024	0.20	N	038390	500	42 억	961315	N	N	87	N	N
26	20231026	160426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14360	-170	5	-1.17	70765850	4911	135.33	14650	14650	14300	18880	10180	14530	14409.66	11.20	-1105	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1233	5.81	0.62	12	0.06	2472.00	23235.00	20300	20221202	-29.26	14300	20231026	0.42	20100	-28.56	20230303	14300	0.42	20231026	20300	-29.26	20221202	14300	0.42	20231026	0.20	N	038390	500	42 억	962420	N	N	87	N	N
27	20231026	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	-160	5	-1.10	58973520	4089	112.68	14650	14650	14340	18880	10180	14530	14422.48	11.20	-927	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1234	5.81	0.62	12	0.05	2472.00	23235.00	20300	20221202	-29.21	14300	20231024	0.49	20100	-28.51	20230303	14300	0.49	20231024	20300	-29.21	20221202	14300	0.49	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
28	20231026	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-140	5	-0.96	49638920	3439	94.76	14650	14650	14380	18880	10180	14530	14434.11	11.20	-529	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1236	5.82	0.62	12	0.04	2472.00	23235.00	20300	20221202	-29.11	14300	20231024	0.63	20100	-28.41	20230303	14300	0.63	20231024	20300	-29.11	20221202	14300	0.63	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
29	20231026	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-80	5	-0.55	35559690	2462	67.84	14650	14650	14400	18880	10180	14530	14443.42	11.20	-221	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1241	5.85	0.62	12	0.03	2472.00	23235.00	20300	20221202	-28.82	14300	20231024	1.05	20100	-28.11	20230303	14300	1.05	20231024	20300	-28.82	20221202	14300	1.05	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
30	20231026	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-40	5	-0.28	32143700	2225	61.31	14650	14650	14400	18880	10180	14530	14446.61	11.20	-173	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1245	5.86	0.62	12	0.03	2472.00	23235.00	20300	20221202	-28.62	14300	20231024	1.33	20100	-27.91	20230303	14300	1.33	20231024	20300	-28.62	20221202	14300	1.33	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
31	20231026	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	10	2	0.07	23612940	1633	45.00	14650	14650	14410	18880	10180	14530	14459.85	11.20	-172	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1249	5.88	0.63	12	0.02	2472.00	23235.00	20300	20221202	-28.37	14300	20231024	1.68	20100	-27.66	20230303	14300	1.68	20231024	20300	-28.37	20221202	14300	1.68	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
32	20231026	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	-110	5	-0.76	22063620	1526	42.05	14650	14650	14410	18880	10180	14530	14458.47	11.20	-151	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1239	5.83	0.62	12	0.02	2472.00	23235.00	20300	20221202	-28.97	14300	20231024	0.84	20100	-28.26	20230303	14300	0.84	20231024	20300	-28.97	20221202	14300	0.84	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
33	20231026	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	70	2	0.48	349040	24	0.66	14650	14650	14460	18880	10180	14530	14543.33	11.20	-5	14870	14700	14600	14430	14330	14650	14380	43	4350	500	10460	10	1	8589480	1254	5.91	0.63	12	0.00	2472.00	23235.00	20300	20221202	-28.08	14300	20231024	2.10	20100	-27.36	20230303	14300	2.10	20231024	20300	-28.08	20221202	14300	2.10	20231024	0.20	N	038390	500	42 억	962420	N	N	90	N	N
34	20231025	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	50	2	0.35	53132780	3629	69.12	14550	14770	14500	18820	10140	14480	14641.19	11.19	1374	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1248	5.88	0.63	12	0.04	2472.00	23235.00	20300	20221202	-28.42	14300	20231024	1.61	20100	-27.71	20230303	14300	1.61	20231024	20300	-28.42	20221202	14300	1.61	20231024	0.21	N	038390	500	42 억	961046	N	N	90	N	N
35	20231025	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	30	2	0.21	47905390	3270	62.29	14550	14770	14500	18820	10140	14480	14649.97	11.19	1098	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1246	5.87	0.62	12	0.04	2472.00	23235.00	20300	20221202	-28.52	14300	20231024	1.47	20100	-27.81	20230303	14300	1.47	20231024	20300	-28.52	20221202	14300	1.47	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
36	20231025	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	120	2	0.83	40600520	2767	52.70	14550	14770	14500	18820	10140	14480	14673.12	11.19	670	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1254	5.91	0.63	12	0.03	2472.00	23235.00	20300	20221202	-28.08	14300	20231024	2.10	20100	-27.36	20230303	14300	2.10	20231024	20300	-28.08	20221202	14300	2.10	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
37	20231025	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	200	2	1.38	32503630	2210	42.10	14550	14770	14550	18820	10140	14480	14707.52	11.19	365	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1261	5.94	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.68	14300	20231024	2.66	20100	-26.97	20230303	14300	2.66	20231024	20300	-27.68	20221202	14300	2.66	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
38	20231025	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	290	2	2.00	29105120	1979	37.70	14550	14770	14550	18820	10140	14480	14706.98	11.19	468	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1269	5.97	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.24	14300	20231024	3.29	20100	-26.52	20230303	14300	3.29	20231024	20300	-27.24	20221202	14300	3.29	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
39	20231025	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	240	2	1.66	16713850	1138	21.68	14550	14730	14550	18820	10140	14480	14687.04	11.19	-99	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1264	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.49	14300	20231024	2.94	20100	-26.77	20230303	14300	2.94	20231024	20300	-27.49	20221202	14300	2.94	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
40	20231025	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	240	2	1.66	7322660	500	9.52	14550	14720	14550	18820	10140	14480	14645.32	11.19	-60	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1264	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.49	14300	20231024	2.94	20100	-26.77	20230303	14300	2.94	20231024	20300	-27.49	20221202	14300	2.94	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
41	20231025	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	210	2	1.45	1467740	100	1.90	14550	14690	14550	18820	10140	14480	14677.40	11.19	-91	14946	14712	14506	14272	14066	14610	14170	43	4340	500	10420	10	1	8589480	1262	5.94	0.63	12	0.00	2472.00	23235.00	20300	20221202	-27.64	14300	20231024	2.73	20100	-26.92	20230303	14300	2.73	20231024	20300	-27.64	20221202	14300	2.73	20231024	0.21	N	038390	500	42 억	961046	N	N	62	N	N
42	20231024	160417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14480	0	3	0.00	75939820	5250	123.85	14490	14740	14300	18820	10140	14480	14464.73	11.19	-77	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1244	5.86	0.62	12	0.06	2472.00	23235.00	20300	20221202	-28.67	14300	20231024	1.26	20100	-27.96	20230303	14300	1.26	20231024	20300	-28.67	20221202	14300	1.26	20231024	0.22	N	038390	500	42 억	961123	N	N	62	N	N
43	20231024	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14510	30	2	0.21	64261820	4446	104.88	14490	14740	14300	18820	10140	14480	14453.85	11.19	-77	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1246	5.87	0.62	12	0.05	2472.00	23235.00	20300	20221202	-28.52	14300	20231024	1.47	20100	-27.81	20230303	14300	1.47	20231024	20300	-28.52	20221202	14300	1.47	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
44	20231024	140415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14570	90	2	0.62	50839020	3529	83.25	14490	14570	14300	18820	10140	14480	14406.07	11.19	-28	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1251	5.89	0.63	12	0.04	2472.00	23235.00	20300	20221202	-28.23	14300	20231024	1.89	20100	-27.51	20230303	14300	1.89	20231024	20300	-28.23	20221202	14300	1.89	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
45	20231024	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14420	-60	5	-0.41	40564230	2821	66.55	14490	14550	14300	18820	10140	14480	14379.38	11.19	-195	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1239	5.83	0.62	12	0.03	2472.00	23235.00	20300	20221202	-28.97	14300	20231024	0.84	20100	-28.26	20230303	14300	0.84	20231024	20300	-28.97	20221202	14300	0.84	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
46	20231024	120425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14400	-80	5	-0.55	36790280	2559	60.37	14490	14550	14300	18820	10140	14480	14376.82	11.19	-180	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1237	5.83	0.62	12	0.03	2472.00	23235.00	20300	20221202	-29.06	14300	20231024	0.70	20100	-28.36	20230303	14300	0.70	20231024	20300	-29.06	20221202	14300	0.70	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
47	20231024	110420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14370	-110	5	-0.76	17193280	1193	28.14	14490	14550	14360	18820	10140	14480	14411.80	11.19	-576	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1234	5.81	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.21	14360	20231024	0.07	20100	-28.51	20230303	14360	0.07	20231024	20300	-29.21	20221202	14360	0.07	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
48	20231024	100417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14430	-50	5	-0.35	5802390	401	9.46	14490	14550	14430	18820	10140	14480	14469.80	11.19	-338	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1239	5.84	0.62	12	0.00	2472.00	23235.00	20300	20221202	-28.92	14430	20231024	0.00	20100	-28.21	20230303	14430	0.00	20231024	20300	-28.92	20221202	14430	0.00	20231024	0.22	N	038390	500	42 억	961123	N	N	5	N	N
49	20231024	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	70	2	0.48	884710	61	1.44	14490	14550	14480	18820	10140	14480	14503.44	11.19	-31	14893	14686	14563	14356	14233	14625	14295	43	4340	500	10420	10	1	8589480	1250	5.89	0.63	12	0.00	2472.00	23235.00	20300	20221202	-28.33	14440	20231023	0.76	20100	-27.61	20230303	14440	0.76	20231023	20300	-28.33	20221202	14440	0.76	20231023	0.22	N	038390	500	42 억	961123	N	N	5	N	N
50	20231023	160415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14480	-290	5	-1.96	61693420	4239	57.97	14770	14770	14440	19200	10340	14770	14554.51	11.20	-995	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1244	5.86	0.62	12	0.05	2472.00	23235.00	20300	20221202	-28.67	14440	20231023	0.28	20100	-27.96	20230303	14440	0.28	20231023	20300	-28.67	20221202	14440	0.28	20231023	0.21	N	038390	500	42 억	962088	N	N	5	N	N
51	20231023	150414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14520	-250	5	-1.69	57678870	3962	54.18	14770	14770	14440	19200	10340	14770	14558.02	11.20	-980	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1247	5.87	0.62	12	0.05	2472.00	23235.00	20300	20221202	-28.47	14440	20231023	0.55	20100	-27.76	20230303	14440	0.55	20231023	20300	-28.47	20221202	14440	0.55	20231023	0.21	N	038390	500	42 억	962088	N	N	8	N	N
52	20231023	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	-150	5	-1.02	25446540	1742	23.82	14770	14770	14530	19200	10340	14770	14607.66	11.20	-822	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1256	5.91	0.63	12	0.02	2472.00	23235.00	20300	20221202	-27.98	14460	20231020	1.11	20100	-27.26	20230303	14460	1.11	20231020	20300	-27.98	20221202	14460	1.11	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
53	20231023	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-170	5	-1.15	25023130	1713	23.43	14770	14770	14530	19200	10340	14770	14607.78	11.20	-821	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1254	5.91	0.63	12	0.02	2472.00	23235.00	20300	20221202	-28.08	14460	20231020	0.97	20100	-27.36	20230303	14460	0.97	20231020	20300	-28.08	20221202	14460	0.97	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
54	20231023	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	-120	5	-0.81	10874690	744	10.18	14770	14770	14530	19200	10340	14770	14616.52	11.20	40	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1258	5.93	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.83	14460	20231020	1.31	20100	-27.11	20230303	14460	1.31	20231020	20300	-27.83	20221202	14460	1.31	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
55	20231023	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-110	5	-0.74	10596610	725	9.92	14770	14770	14530	19200	10340	14770	14616.01	11.20	58	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1259	5.93	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.78	14460	20231020	1.38	20100	-27.06	20230303	14460	1.38	20231020	20300	-27.78	20221202	14460	1.38	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
56	20231023	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-130	5	-0.88	8122480	556	7.60	14770	14770	14530	19200	10340	14770	14608.78	11.20	207	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1257	5.92	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.88	14460	20231020	1.24	20100	-27.16	20230303	14460	1.24	20231020	20300	-27.88	20221202	14460	1.24	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
57	20231023	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	-70	5	-0.47	723170	49	0.67	14770	14770	14700	19200	10340	14770	14758.57	11.20	-10	15110	14940	14700	14530	14290	14820	14410	43	4430	500	10630	10	1	8589480	1263	5.95	0.63	12	0.00	2472.00	23235.00	20300	20221202	-27.59	14460	20231020	1.66	20100	-26.87	20230303	14460	1.66	20231020	20300	-27.59	20221202	14460	1.66	20231020	0.21	N	038390	500	42 억	962088	N	N	8	N	N
58	20231020	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14770	-110	5	-0.74	106404920	7312	248.54	14870	14870	14460	19340	10420	14880	14552.10	11.19	847	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1269	5.97	0.64	12	0.09	2472.00	23235.00	20300	20221202	-27.24	14460	20231020	2.14	20100	-26.52	20230303	14460	2.14	20231020	20300	-27.24	20221202	14460	2.14	20231020	0.21	N	038390	500	42 억	961271	N	N	8	N	N
59	20231020	150414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14610	-270	5	-1.81	100465820	6905	234.70	14870	14870	14460	19340	10420	14880	14549.72	11.19	916	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1255	5.91	0.63	12	0.08	2472.00	23235.00	20300	20221202	-28.03	14460	20231020	1.04	20100	-27.31	20230303	14460	1.04	20231020	20300	-28.03	20221202	14460	1.04	20231020	0.21	N	038390	500	42 억	961271	N	N	0	N	N
60	20231020	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14650	-230	5	-1.55	98421300	6765	229.95	14870	14870	14460	19340	10420	14880	14548.60	11.19	801	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1258	5.93	0.63	12	0.08	2472.00	23235.00	20300	20221202	-27.83	14460	20231020	1.31	20100	-27.11	20230303	14460	1.31	20231020	20300	-27.83	20221202	14460	1.31	20231020	0.21	N	038390	500	42 억	961271	N	N	0	N	N
61	20231020	130406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14580	-300	5	-2.02	69820480	4804	163.29	14870	14870	14460	19340	10420	14880	14533.82	11.19	278	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1252	5.90	0.63	12	0.06	2472.00	23235.00	20300	20221202	-28.18	14460	20231020	0.83	20100	-27.46	20230303	14460	0.83	20231020	20300	-28.18	20221202	14460	0.83	20231020	0.21	N	038390	500	42 억	961271	N	N	0	N	N
62	20231020	120411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14580	-300	5	-2.02	55581730	3825	130.01	14870	14870	14460	19340	10420	14880	14531.17	11.19	-257	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1252	5.90	0.63	12	0.04	2472.00	23235.00	20300	20221202	-28.18	14460	20231020	0.83	20100	-27.46	20230303	14460	0.83	20231020	20300	-28.18	20221202	14460	0.83	20231020	0.21	N	038390	500	42 억	961271	N	N	0	N	N
63	20231020	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14510	-370	5	-2.49	50131850	3450	117.27	14870	14870	14460	19340	10420	14880	14530.97	11.19	-249	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1246	5.87	0.62	12	0.04	2472.00	23235.00	20300	20221202	-28.52	14460	20231020	0.35	20100	-27.81	20230303	14460	0.35	20231020	20300	-28.52	20221202	14460	0.35	20231020	0.21	N	038390	500	42 억	961271	N	N	0	N	N
64	20231020	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-370	5	-2.49	22199620	1522	51.73	14870	14870	14510	19340	10420	14880	14585.82	11.19	-390	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1246	5.87	0.62	12	0.02	2472.00	23235.00	20300	20221202	-28.52	14500	20231010	0.07	20100	-27.81	20230303	14500	0.07	20231010	20300	-28.52	20221202	14500	0.07	20231010	0.21	N	038390	500	42 억	961271	N	N	0	N	N
65	20231020	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-20	5	-0.13	59470	4	0.14	14870	14870	14860	19340	10420	14880	14867.50	11.19	-1	15073	14976	14843	14746	14613	14910	14680	43	4460	500	10710	10	1	8589480	1276	6.01	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.80	14500	20231010	2.48	20100	-26.07	20230303	14500	2.48	20231010	20300	-26.80	20221202	14500	2.48	20231010	0.21	N	038390	500	42 억	961271	N	N	0	N	N
66	20231019	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-110	5	-0.73	43576320	2940	109.58	14900	14940	14710	19480	10500	14990	14821.88	11.19	-116	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1278	6.02	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.70	14500	20231010	2.62	20100	-25.97	20230303	14500	2.62	20231010	20300	-26.70	20221202	14500	2.62	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
67	20231019	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	-180	5	-1.20	24465910	1650	61.50	14900	14940	14710	19480	10500	14990	14827.82	11.19	-138	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1272	5.99	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.04	14500	20231010	2.14	20100	-26.32	20230303	14500	2.14	20231010	20300	-27.04	20221202	14500	2.14	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
68	20231019	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-100	5	-0.67	20046740	1352	50.39	14900	14940	14710	19480	10500	14990	14827.47	11.19	-34	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1279	6.02	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.65	14500	20231010	2.69	20100	-25.92	20230303	14500	2.69	20231010	20300	-26.65	20221202	14500	2.69	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
69	20231019	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	-140	5	-0.93	9680350	654	24.38	14900	14940	14710	19480	10500	14990	14801.76	11.19	18	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1276	6.01	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.85	14500	20231010	2.41	20100	-26.12	20230303	14500	2.41	20231010	20300	-26.85	20221202	14500	2.41	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
70	20231019	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-160	5	-1.07	9621010	650	24.23	14900	14940	14710	19480	10500	14990	14801.55	11.19	18	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1274	6.00	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.95	14500	20231010	2.28	20100	-26.22	20230303	14500	2.28	20231010	20300	-26.95	20221202	14500	2.28	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
71	20231019	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-130	5	-0.87	9160680	619	23.07	14900	14940	14710	19480	10500	14990	14799.16	11.19	18	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1276	6.01	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.80	14500	20231010	2.48	20100	-26.07	20230303	14500	2.48	20231010	20300	-26.80	20221202	14500	2.48	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
72	20231019	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14940	-50	5	-0.33	7036350	476	17.74	14900	14940	14710	19480	10500	14990	14782.25	11.19	24	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1283	6.04	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.40	14500	20231010	3.03	20100	-25.67	20230303	14500	3.03	20231010	20300	-26.40	20221202	14500	3.03	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
73	20231019	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-190	5	-1.27	342010	23	0.86	14900	14900	14800	19480	10500	14990	14870.00	11.19	-11	15170	15080	14940	14850	14710	15010	14780	43	4490	500	10790	10	1	8589480	1271	5.99	0.64	12	0.00	2472.00	23235.00	20300	20221202	-27.09	14500	20231010	2.07	20100	-26.37	20230303	14500	2.07	20231010	20300	-27.09	20221202	14500	2.07	20231010	0.21	N	038390	500	42 억	961237	N	N	0	N	N
74	20231018	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	110	2	0.74	40121100	2683	160.75	15030	15030	14800	19340	10420	14880	14953.82	11.19	153	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1288	6.06	0.65	12	0.03	2472.00	23235.00	20300	20221202	-26.16	14500	20231010	3.38	20100	-25.42	20230303	14500	3.38	20231010	20300	-26.16	20221202	14500	3.38	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
75	20231018	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	70	2	0.47	37422900	2503	149.97	15030	15030	14800	19340	10420	14880	14951.22	11.19	153	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1284	6.05	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.35	14500	20231010	3.10	20100	-25.62	20230303	14500	3.10	20231010	20300	-26.35	20221202	14500	3.10	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
76	20231018	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14940	60	2	0.40	27080220	1810	108.45	15030	15030	14800	19340	10420	14880	14961.45	11.19	144	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1283	6.04	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.40	14500	20231010	3.03	20100	-25.67	20230303	14500	3.03	20231010	20300	-26.40	20221202	14500	3.03	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
77	20231018	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	50	2	0.34	21727360	1452	87.00	15030	15030	14800	19340	10420	14880	14963.75	11.19	240	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1282	6.04	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.45	14500	20231010	2.97	20100	-25.72	20230303	14500	2.97	20231010	20300	-26.45	20221202	14500	2.97	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
78	20231018	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	140	2	0.94	17133590	1146	68.66	15030	15030	14800	19340	10420	14880	14950.78	11.19	240	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1290	6.08	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.01	14500	20231010	3.59	20100	-25.27	20230303	14500	3.59	20231010	20300	-26.01	20221202	14500	3.59	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
79	20231018	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	40	2	0.27	16909470	1131	67.77	15030	15030	14800	19340	10420	14880	14950.90	11.19	240	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1282	6.04	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.50	14500	20231010	2.90	20100	-25.77	20230303	14500	2.90	20231010	20300	-26.50	20221202	14500	2.90	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
80	20231018	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	120	2	0.81	9887980	662	39.66	15030	15030	14800	19340	10420	14880	14936.53	11.19	190	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1288	6.07	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.11	14500	20231010	3.45	20100	-25.37	20230303	14500	3.45	20231010	20300	-26.11	20221202	14500	3.45	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
81	20231018	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-80	5	-0.54	4472360	301	18.03	15030	15030	14800	19340	10420	14880	14858.34	11.19	0	15186	15032	14896	14742	14606	15110	14820	43	4460	500	10710	10	1	8589480	1271	5.99	0.64	12	0.00	2472.00	23235.00	20300	20221202	-27.09	14500	20231010	2.07	20100	-26.37	20230303	14500	2.07	20231010	20300	-27.09	20221202	14500	2.07	20231010	0.21	N	038390	500	42 억	961084	N	N	3	N	N
82	20231017	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-20	5	-0.13	24839630	1664	48.60	14760	15050	14760	19370	10430	14900	14927.69	11.19	-35	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1278	6.02	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.70	14500	20231010	2.62	20100	-25.97	20230303	14500	2.62	20231010	20300	-26.70	20221202	14500	2.62	20231010	0.21	N	038390	500	42 억	960819	N	N	3	N	N
83	20231017	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-10	5	-0.07	15908750	1064	31.07	14760	15050	14760	19370	10430	14900	14951.83	11.19	-336	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1279	6.02	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.65	14500	20231010	2.69	20100	-25.92	20230303	14500	2.69	20231010	20300	-26.65	20221202	14500	2.69	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
84	20231017	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-20	5	-0.13	13454420	899	26.26	14760	15050	14760	19370	10430	14900	14965.98	11.19	-172	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1278	6.02	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.70	14500	20231010	2.62	20100	-25.97	20230303	14500	2.62	20231010	20300	-26.70	20221202	14500	2.62	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
85	20231017	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	110	2	0.74	5830200	389	11.36	14760	15050	14760	19370	10430	14900	14987.66	11.19	-66	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1289	6.07	0.65	12	0.00	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
86	20231017	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	110	2	0.74	5755170	384	11.21	14760	15050	14760	19370	10430	14900	14987.42	11.19	-66	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1289	6.07	0.65	12	0.00	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
87	20231017	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	100	2	0.67	4734690	316	9.23	14760	15050	14760	19370	10430	14900	14983.20	11.19	-66	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1288	6.07	0.65	12	0.00	2472.00	23235.00	20300	20221202	-26.11	14500	20231010	3.45	20100	-25.37	20230303	14500	3.45	20231010	20300	-26.11	20221202	14500	3.45	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
88	20231017	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	70	2	0.47	3849810	257	7.51	14760	15050	14760	19370	10430	14900	14979.81	11.19	-65	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1286	6.06	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.26	14500	20231010	3.24	20100	-25.52	20230303	14500	3.24	20231010	20300	-26.26	20221202	14500	3.24	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
89	20231017	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-10	5	-0.07	251050	17	0.50	14760	14890	14760	19370	10430	14900	14767.65	11.19	-1	15266	15082	14916	14732	14566	15000	14650	43	4470	500	10720	10	1	8589480	1279	6.02	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.65	14500	20231010	2.69	20100	-25.92	20230303	14500	2.69	20231010	20300	-26.65	20221202	14500	2.69	20231010	0.21	N	038390	500	42 억	960819	N	N	0	N	N
90	20231016	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-200	5	-1.32	51028290	3424	94.74	15100	15100	14750	19630	10570	15100	14903.12	11.19	-753	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1280	6.03	0.64	12	0.04	2472.00	23235.00	20300	20221202	-26.60	14500	20231010	2.76	20100	-25.87	20230303	14500	2.76	20231010	20300	-26.60	20221202	14500	2.76	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
91	20231016	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-330	5	-2.19	45908300	3080	85.22	15100	15100	14750	19630	10570	15100	14905.29	11.19	-754	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1269	5.97	0.64	12	0.04	2472.00	23235.00	20300	20221202	-27.24	14500	20231010	1.86	20100	-26.52	20230303	14500	1.86	20231010	20300	-27.24	20221202	14500	1.86	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
92	20231016	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	-280	5	-1.85	36093140	2417	66.88	15100	15100	14800	19630	10570	15100	14933.03	11.19	-673	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1273	6.00	0.64	12	0.03	2472.00	23235.00	20300	20221202	-27.00	14500	20231010	2.21	20100	-26.27	20230303	14500	2.21	20231010	20300	-27.00	20221202	14500	2.21	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
93	20231016	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	-230	5	-1.52	27022260	1805	49.94	15100	15100	14870	19630	10570	15100	14970.78	11.19	-563	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1277	6.02	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.75	14500	20231010	2.55	20100	-26.02	20230303	14500	2.55	20231010	20300	-26.75	20221202	14500	2.55	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
94	20231016	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	-170	5	-1.13	22452090	1498	41.45	15100	15100	14930	19630	10570	15100	14988.04	11.19	-552	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1282	6.04	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.45	14500	20231010	2.97	20100	-25.72	20230303	14500	2.97	20231010	20300	-26.45	20221202	14500	2.97	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
95	20231016	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-110	5	-0.73	15126390	1008	27.89	15100	15100	14970	19630	10570	15100	15006.34	11.19	-206	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1288	6.06	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.16	14500	20231010	3.38	20100	-25.42	20230303	14500	3.38	20231010	20300	-26.16	20221202	14500	3.38	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
96	20231016	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	-80	5	-0.53	3983240	265	7.33	15100	15100	15020	19630	10570	15100	15031.09	11.19	-51	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1290	6.08	0.65	12	0.00	2472.00	23235.00	20300	20221202	-26.01	14500	20231010	3.59	20100	-25.27	20230303	14500	3.59	20231010	20300	-26.01	20221202	14500	3.59	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
97	20231016	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	-60	5	-0.40	738410	49	1.36	15100	15100	15040	19630	10570	15100	15069.59	11.19	-39	15226	15162	15076	15012	14926	15120	14970	43	4530	500	10870	10	1	8589480	1292	6.08	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.91	14500	20231010	3.72	20100	-25.17	20230303	14500	3.72	20231010	20300	-25.91	20221202	14500	3.72	20231010	0.22	N	038390	500	42 억	961572	N	N	0	N	N
98	20231012	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	90	2	0.60	39201920	2615	53.53	15050	15090	14910	19480	10500	14990	14990.14	11.19	565	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1295	6.10	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.71	14500	20231010	4.00	20100	-24.98	20230303	14500	4.00	20231010	20300	-25.71	20221202	14500	4.00	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
99	20231012	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-10	5	-0.07	37594360	2508	51.34	15050	15090	14910	19480	10500	14990	14989.78	11.19	577	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1287	6.06	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.21	14500	20231010	3.31	20100	-25.47	20230303	14500	3.31	20231010	20300	-26.21	20221202	14500	3.31	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
100	20231012	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	20	2	0.13	22408000	1495	30.60	15050	15090	14910	19480	10500	14990	14988.63	11.19	-110	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1289	6.07	0.65	12	0.02	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
101	20231012	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-30	5	-0.20	13822930	924	18.92	15050	15050	14910	19480	10500	14990	14959.88	11.19	71	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1285	6.05	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.31	14500	20231010	3.17	20100	-25.57	20230303	14500	3.17	20231010	20300	-26.31	20221202	14500	3.17	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
102	20231012	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	10	2	0.07	11858490	793	16.23	15050	15050	14910	19480	10500	14990	14953.96	11.19	74	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1288	6.07	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.11	14500	20231010	3.45	20100	-25.37	20230303	14500	3.45	20231010	20300	-26.11	20221202	14500	3.45	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
103	20231012	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	20	2	0.13	11753790	786	16.09	15050	15050	14910	19480	10500	14990	14953.93	11.19	74	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1289	6.07	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
104	20231012	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-10	5	-0.07	4729980	316	6.47	15050	15050	14910	19480	10500	14990	14968.29	11.19	-43	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1287	6.06	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.21	14500	20231010	3.31	20100	-25.47	20230303	14500	3.31	20231010	20300	-26.21	20221202	14500	3.31	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
105	20231012	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	50	2	0.33	391050	26	0.53	15050	15050	15040	19480	10500	14990	15040.38	11.19	-25	15143	15066	14963	14886	14783	15105	14925	43	4490	500	10790	10	1	8589480	1292	6.08	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.91	14500	20231010	3.72	20100	-25.17	20230303	14500	3.72	20231010	20300	-25.91	20221202	14500	3.72	20231010	0.22	N	038390	500	42 억	961410	N	N	1	N	N
106	20231011	160403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14990	90	2	0.60	73041490	4884	38.64	14860	15040	14860	19370	10430	14900	14955.26	11.19	-204	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1288	6.06	0.65	12	0.06	2472.00	23235.00	20300	20221202	-26.16	14500	20231010	3.38	20100	-25.42	20230303	14500	3.38	20231010	20300	-26.16	20221202	14500	3.38	20231010	0.22	N	038390	500	42 억	961314	N	N	1	N	N
107	20231011	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14930	30	2	0.20	53816490	3595	28.44	14860	15040	14860	19370	10430	14900	14969.82	11.19	-170	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1282	6.04	0.64	12	0.04	2472.00	23235.00	20300	20221202	-26.45	14500	20231010	2.97	20100	-25.72	20230303	14500	2.97	20231010	20300	-26.45	20221202	14500	2.97	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
108	20231011	140408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15010	110	2	0.74	34927290	2330	18.43	14860	15040	14860	19370	10430	14900	14990.25	11.19	-34	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1289	6.07	0.65	12	0.03	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
109	20231011	130400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14940	40	2	0.27	28659190	1911	15.12	14860	15040	14860	19370	10430	14900	14996.96	11.19	70	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1283	6.04	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.40	14500	20231010	3.03	20100	-25.67	20230303	14500	3.03	20231010	20300	-26.40	20221202	14500	3.03	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
110	20231011	120409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15000	100	2	0.67	24432680	1628	12.88	14860	15040	14860	19370	10430	14900	15007.79	11.19	40	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1288	6.07	0.65	12	0.02	2472.00	23235.00	20300	20221202	-26.11	14500	20231010	3.45	20100	-25.37	20230303	14500	3.45	20231010	20300	-26.11	20221202	14500	3.45	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
111	20231011	110405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15010	110	2	0.74	16285500	1085	8.58	14860	15040	14860	19370	10430	14900	15009.68	11.19	40	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1289	6.07	0.65	12	0.01	2472.00	23235.00	20300	20221202	-26.06	14500	20231010	3.52	20100	-25.32	20230303	14500	3.52	20231010	20300	-26.06	20221202	14500	3.52	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
112	20231011	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15030	130	2	0.87	11401870	760	6.01	14860	15040	14860	19370	10430	14900	15002.46	11.19	40	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1291	6.08	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.96	14500	20231010	3.66	20100	-25.22	20230303	14500	3.66	20231010	20300	-25.96	20221202	14500	3.66	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
113	20231011	090404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14900	0	3	0.00	372340	25	0.20	14860	14900	14860	19370	10430	14900	14893.60	11.19	0	15166	15032	14766	14632	14366	15100	14700	43	4470	500	10720	10	1	8589480	1280	6.03	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.60	14500	20231010	2.76	20100	-25.87	20230303	14500	2.76	20231010	20300	-26.60	20221202	14500	2.76	20231010	0.22	N	038390	500	42 억	961314	N	N	0	N	N
114	20231010	160400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14900	210	2	1.43	185777680	12640	529.53	14700	14900	14500	19090	10290	14690	14697.60	11.20	-751	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1280	6.03	0.64	12	0.15	2472.00	23235.00	20300	20221202	-26.60	14500	20231010	2.76	20100	-25.87	20230303	14500	2.76	20231010	20300	-26.60	20221202	14500	2.76	20231010	0.22	N	038390	500	42 억	961746	N	N	0	N	N
115	20231010	150359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14680	-10	5	-0.07	164519500	11205	469.42	14700	14900	14500	19090	10290	14690	14682.69	11.20	-596	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1261	5.94	0.63	12	0.13	2472.00	23235.00	20300	20221202	-27.68	14500	20231010	1.24	20100	-26.97	20230303	14500	1.24	20231010	20300	-27.68	20221202	14500	1.24	20231010	0.22	N	038390	500	42 억	961746	N	N	0	N	N
116	20231010	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14550	-140	5	-0.95	98637330	6734	282.11	14700	14800	14540	19090	10290	14690	14647.66	11.20	297	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1250	5.89	0.63	12	0.08	2472.00	23235.00	20300	20221202	-28.33	14540	20231010	0.07	20100	-27.61	20230303	14540	0.07	20231010	20300	-28.33	20221202	14540	0.07	20231010	0.22	N	038390	500	42 억	961746	N	N	0	N	N
117	20231010	130357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14550	-140	5	-0.95	62484520	4261	178.51	14700	14800	14540	19090	10290	14690	14664.29	11.20	883	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1250	5.89	0.63	12	0.05	2472.00	23235.00	20300	20221202	-28.33	14540	20231010	0.07	20100	-27.61	20230303	14540	0.07	20231010	20300	-28.33	20221202	14540	0.07	20231010	0.22	N	038390	500	42 억	961746	N	N	0	N	N
118	20231010	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	0	3	0.00	38615300	2627	110.05	14700	14800	14670	19090	10290	14690	14699.39	11.20	1065	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1262	5.94	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.64	14570	20231006	0.82	20100	-26.92	20230303	14570	0.82	20231006	20300	-27.64	20221202	14570	0.82	20231006	0.22	N	038390	500	42 억	961746	N	N	0	N	N
119	20231010	110351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	40	2	0.27	33778620	2298	96.27	14700	14800	14670	19090	10290	14690	14699.14	11.20	1065	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1265	5.96	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.44	14570	20231006	1.10	20100	-26.72	20230303	14570	1.10	20231006	20300	-27.44	20221202	14570	1.10	20231006	0.22	N	038390	500	42 억	961746	N	N	0	N	N
120	20231010	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	10	2	0.07	16149070	1099	46.04	14700	14700	14670	19090	10290	14690	14694.33	11.20	474	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1263	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.59	14570	20231006	0.89	20100	-26.87	20230303	14570	0.89	20231006	20300	-27.59	20221202	14570	0.89	20231006	0.22	N	038390	500	42 억	961746	N	N	0	N	N
121	20231010	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	0	3	0.00	308670	21	0.88	14700	14700	14690	19090	10290	14690	14698.57	11.20	0	14916	14802	14686	14572	14456	14860	14630	43	4400	500	10570	10	1	8589480	1262	5.94	0.63	12	0.00	2472.00	23235.00	20300	20221202	-27.64	14570	20231006	0.82	20100	-26.92	20230303	14570	0.82	20231006	20300	-27.64	20221202	14570	0.82	20231006	0.22	N	038390	500	42 억	961746	N	N	0	N	N
122	20231006	160358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14690	90	2	0.62	35039300	2387	54.75	14570	14800	14570	18980	10220	14600	14679.22	11.20	-149	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1262	5.94	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.64	14570	20231006	0.82	20100	-26.92	20230303	14570	0.82	20231006	20300	-27.64	20221202	14570	0.82	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
123	20231006	150351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14640	40	2	0.27	34042500	2319	53.19	14570	14800	14570	18980	10220	14600	14679.82	11.20	-107	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1257	5.92	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.88	14570	20231006	0.48	20100	-27.16	20230303	14570	0.48	20231006	20300	-27.88	20221202	14570	0.48	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
124	20231006	140352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14640	40	2	0.27	29926600	2038	46.74	14570	14800	14570	18980	10220	14600	14684.30	11.20	-53	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1257	5.92	0.63	12	0.02	2472.00	23235.00	20300	20221202	-27.88	14570	20231006	0.48	20100	-27.16	20230303	14570	0.48	20231006	20300	-27.88	20221202	14570	0.48	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
125	20231006	130351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14710	110	2	0.75	19265990	1312	30.09	14570	14800	14570	18980	10220	14600	14684.44	11.20	2	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1264	5.95	0.63	12	0.02	2472.00	23235.00	20300	20221202	-27.54	14570	20231006	0.96	20100	-26.82	20230303	14570	0.96	20231006	20300	-27.54	20221202	14570	0.96	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
126	20231006	120347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14700	100	2	0.68	18163800	1237	28.37	14570	14800	14570	18980	10220	14600	14683.75	11.20	2	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1263	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.59	14570	20231006	0.89	20100	-26.87	20230303	14570	0.89	20231006	20300	-27.59	20221202	14570	0.89	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
127	20231006	110345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14750	150	2	1.03	17236720	1174	26.93	14570	14800	14570	18980	10220	14600	14682.04	11.20	2	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1267	5.97	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.34	14570	20231006	1.24	20100	-26.62	20230303	14570	1.24	20231006	20300	-27.34	20221202	14570	1.24	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
128	20231006	100348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14740	140	2	0.96	10036820	685	15.71	14570	14760	14570	18980	10220	14600	14652.29	11.20	2	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1266	5.96	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.39	14570	20231006	1.17	20100	-26.67	20230303	14570	1.17	20231006	20300	-27.39	20221202	14570	1.17	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N
129	20231006	090344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14600	0	3	0.00	3686720	253	5.80	14570	14600	14570	18980	10220	14600	14572.02	11.20	2	15133	14866	14733	14466	14333	14800	14400	43	4380	500	10510	10	1	8589480	1254	5.91	0.63	12	0.00	2472.00	23235.00	20300	20221202	-28.08	14570	20231006	0.21	20100	-27.36	20230303	14570	0.21	20231006	20300	-28.08	20221202	14570	0.21	20231006	0.23	N	038390	500	42 억	961597	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History