KissMeData/084650/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	160703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3280	-155	5	-4.51	3533351995	1051472	75.00	3455	3480	3280	4465	2405	3435	3360.87	5.72	-7529	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2435	4.62	1.07	12	1.42	710.00	3079.00	6500	20230823	-49.54	2535	20230330	29.39	6500	-49.54	20230823	2535	29.39	20230330	10670	-69.26	20230803	3280	0.00	20231031	7.98	N	084650	500	371 억	4248631	N	N	761	N	N
3	20231031	150711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3305	-130	5	-3.78	3238906910	961847	68.61	3455	3480	3280	4465	2405	3435	3367.38	5.72	-37124	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2454	4.65	1.07	12	1.30	710.00	3079.00	6500	20230823	-49.15	2535	20230330	30.37	6500	-49.15	20230823	2535	30.37	20230330	10670	-69.03	20230803	3280	0.76	20231031	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
4	20231031	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-130	5	-3.78	2826013820	836503	59.67	3455	3480	3295	4465	2405	3435	3378.37	5.72	-50492	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2454	4.65	1.07	12	1.13	710.00	3079.00	6500	20230823	-49.15	2535	20230330	30.37	6500	-49.15	20230823	2535	30.37	20230330	10670	-69.03	20230803	3290	0.46	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
5	20231031	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-115	5	-3.35	2331205755	686952	49.00	3455	3480	3320	4465	2405	3435	3393.55	5.72	-66725	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2465	4.68	1.08	12	0.93	710.00	3079.00	6500	20230823	-48.92	2535	20230330	30.97	6500	-48.92	20230823	2535	30.97	20230330	10670	-68.88	20230803	3290	0.91	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
6	20231031	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-90	5	-2.62	1879987500	551585	39.35	3455	3480	3335	4465	2405	3435	3408.34	5.72	-54874	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2483	4.71	1.09	12	0.74	710.00	3079.00	6500	20230823	-48.54	2535	20230330	31.95	6500	-48.54	20230823	2535	31.95	20230330	10670	-68.65	20230803	3290	1.67	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
7	20231031	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-65	5	-1.89	1548953800	452757	32.30	3455	3480	3360	4465	2405	3435	3421.16	5.72	-72459	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2502	4.75	1.09	12	0.61	710.00	3079.00	6500	20230823	-48.15	2535	20230330	32.94	6500	-48.15	20230823	2535	32.94	20230330	10670	-68.42	20230803	3290	2.43	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
8	20231031	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-25	5	-0.73	1045925470	303738	21.67	3455	3480	3400	4465	2405	3435	3443.51	5.72	-38128	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2532	4.80	1.11	12	0.41	710.00	3079.00	6500	20230823	-47.54	2535	20230330	34.52	6500	-47.54	20230823	2535	34.52	20230330	10670	-68.04	20230803	3290	3.65	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
9	20231031	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	35	2	1.02	196260450	56712	4.05	3455	3480	3450	4465	2405	3435	3460.65	5.72	-3064	3635	3535	3450	3350	3265	3585	3400	372	1030	500	2540	5	1	74239990	2576	4.89	1.13	12	0.08	710.00	3079.00	6500	20230823	-46.62	2535	20230330	36.88	6500	-46.62	20230823	2535	36.88	20230330	10670	-67.48	20230803	3290	5.47	20231027	7.98	N	084650	500	371 억	4248631	N	N	580	N	N
10	20231030	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	5	2	0.15	4766722810	1380665	30.17	3385	3550	3365	4455	2405	3430	3452.56	5.83	-83318	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2550	4.84	1.12	12	1.86	710.00	3079.00	6500	20230823	-47.15	2535	20230330	35.50	6500	-47.15	20230823	2535	35.50	20230330	10670	-67.81	20230803	3290	4.41	20231027	8.18	N	084650	500	371 억	4331576	N	N	580	N	N
11	20231030	150647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	5	2	0.15	4547705810	1316901	28.78	3385	3550	3365	4455	2405	3430	3453.35	5.83	-94121	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2550	4.84	1.12	12	1.77	710.00	3079.00	6500	20230823	-47.15	2535	20230330	35.50	6500	-47.15	20230823	2535	35.50	20230330	10670	-67.81	20230803	3290	4.41	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
12	20231030	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3450	20	2	0.58	4026500900	1165291	25.46	3385	3550	3365	4455	2405	3430	3455.37	5.83	-95785	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2561	4.86	1.12	12	1.57	710.00	3079.00	6500	20230823	-46.92	2535	20230330	36.09	6500	-46.92	20230823	2535	36.09	20230330	10670	-67.67	20230803	3290	4.86	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
13	20231030	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3465	35	2	1.02	2620537580	762764	16.67	3385	3480	3365	4455	2405	3430	3435.59	5.83	13986	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2572	4.88	1.13	12	1.03	710.00	3079.00	6500	20230823	-46.69	2535	20230330	36.69	6500	-46.69	20230823	2535	36.69	20230330	10670	-67.53	20230803	3290	5.32	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
14	20231030	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3450	20	2	0.58	2332535400	679633	14.85	3385	3480	3365	4455	2405	3430	3432.05	5.83	26589	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2561	4.86	1.12	12	0.92	710.00	3079.00	6500	20230823	-46.92	2535	20230330	36.09	6500	-46.92	20230823	2535	36.09	20230330	10670	-67.67	20230803	3290	4.86	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
15	20231030	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3475	45	2	1.31	2047189545	596772	13.04	3385	3480	3365	4455	2405	3430	3430.44	5.83	-234	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2580	4.89	1.13	12	0.80	710.00	3079.00	6500	20230823	-46.54	2535	20230330	37.08	6500	-46.54	20230823	2535	37.08	20230330	10670	-67.43	20230803	3290	5.62	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
16	20231030	100644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3440	10	2	0.29	1496149425	437187	9.55	3385	3480	3365	4455	2405	3430	3422.21	5.83	-41128	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2554	4.85	1.12	12	0.59	710.00	3079.00	6500	20230823	-47.08	2535	20230330	35.70	6500	-47.08	20230823	2535	35.70	20230330	10670	-67.76	20230803	3290	4.56	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
17	20231030	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	-15	5	-0.44	367395900	107448	2.35	3385	3475	3385	4455	2405	3430	3419.24	5.83	23445	3810	3620	3455	3265	3100	3715	3360	372	1025	500	2530	5	1	74239990	2535	4.81	1.11	12	0.14	710.00	3079.00	6500	20230823	-47.46	2535	20230330	34.71	6500	-47.46	20230823	2535	34.71	20230330	10670	-67.99	20230803	3290	3.80	20231027	8.18	N	084650	500	371 억	4331576	N	N	74	N	N
18	20231027	160613	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3430	105	2	3.16	15792240670	4511723	347.40	3360	3645	3290	4320	2330	3325	3500.57	6.46	-486494	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2546	4.83	1.11	12	6.08	710.00	3079.00	6500	20230823	-47.23	2535	20230330	35.31	6500	-47.23	20230823	2535	35.31	20230330	10670	-67.85	20230803	3290	4.26	20231027	8.15	N	084650	500	371 억	4795196	N	N	74	N	N
19	20231027	150643	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3435	110	2	3.31	15202696060	4340398	334.21	3360	3645	3290	4320	2330	3325	3502.69	6.46	-466563	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2550	4.84	1.12	12	5.85	710.00	3079.00	6500	20230823	-47.15	2535	20230330	35.50	6500	-47.15	20230823	2535	35.50	20230330	10670	-67.81	20230803	3290	4.41	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
20	20231027	140641	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3425	100	2	3.01	14496530825	4133734	318.30	3360	3645	3290	4320	2330	3325	3506.97	6.46	-485124	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2543	4.82	1.11	12	5.57	710.00	3079.00	6500	20230823	-47.31	2535	20230330	35.11	6500	-47.31	20230823	2535	35.11	20230330	10670	-67.90	20230803	3290	4.10	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
21	20231027	130633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3425	100	2	3.01	13892769455	3957071	304.70	3360	3645	3290	4320	2330	3325	3510.97	6.46	-524144	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2543	4.82	1.11	12	5.33	710.00	3079.00	6500	20230823	-47.31	2535	20230330	35.11	6500	-47.31	20230823	2535	35.11	20230330	10670	-67.90	20230803	3290	4.10	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
22	20231027	120645	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3510	185	2	5.56	12810703620	3644018	280.59	3360	3645	3290	4320	2330	3325	3515.65	6.46	-558107	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2606	4.94	1.14	12	4.91	710.00	3079.00	6500	20230823	-46.00	2535	20230330	38.46	6500	-46.00	20230823	2535	38.46	20230330	10670	-67.10	20230803	3290	6.69	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
23	20231027	110650	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3505	180	2	5.41	11232867080	3192302	245.81	3360	3645	3290	4320	2330	3325	3518.86	6.46	-653312	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2602	4.94	1.14	12	4.30	710.00	3079.00	6500	20230823	-46.08	2535	20230330	38.26	6500	-46.08	20230823	2535	38.26	20230330	10670	-67.15	20230803	3290	6.53	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
24	20231027	100641	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3355	30	2	0.90	1080946330	323885	24.94	3360	3385	3290	4320	2330	3325	3337.52	6.46	28715	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2491	4.73	1.09	12	0.44	710.00	3079.00	6500	20230823	-48.38	2535	20230330	32.35	6500	-48.38	20230823	2535	32.35	20230330	10670	-68.56	20230803	3290	1.98	20231027	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
25	20231027	090638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3365	40	2	1.20	208634090	62234	4.79	3360	3370	3320	4320	2330	3325	3353.34	6.46	14762	3538	3431	3373	3266	3208	3402	3237	372	995	500	2460	5	1	74239990	2498	4.74	1.09	12	0.08	710.00	3079.00	6500	20230823	-48.23	2535	20230330	32.74	6500	-48.23	20230823	2535	32.74	20230330	10670	-68.46	20230803	3315	1.51	20231026	8.15	N	084650	500	371 억	4795196	N	N	3853	N	N
26	20231026	160632	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3325	-195	5	-5.54	4333815465	1282021	100.81	3400	3480	3315	4575	2465	3520	3380.37	6.36	77821	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2468	4.68	1.08	12	1.73	710.00	3079.00	6500	20230823	-48.85	2535	20230330	31.16	6500	-48.85	20230823	2535	31.16	20230330	10670	-68.84	20230803	3315	0.30	20231026	8.05	N	084650	500	371 억	4719155	N	N	3853	N	N
27	20231026	150632	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3330	-190	5	-5.40	4051031945	1197195	94.14	3400	3480	3315	4575	2465	3520	3383.58	6.36	63265	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2472	4.69	1.08	12	1.61	710.00	3079.00	6500	20230823	-48.77	2535	20230330	31.36	6500	-48.77	20230823	2535	31.36	20230330	10670	-68.79	20230803	3315	0.45	20231026	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
28	20231026	140633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3340	-180	5	-5.11	3465080435	1021355	80.31	3400	3480	3315	4575	2465	3520	3392.42	6.36	-1104	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2480	4.70	1.08	12	1.38	710.00	3079.00	6500	20230823	-48.62	2535	20230330	31.76	6500	-48.62	20230823	2535	31.76	20230330	10670	-68.70	20230803	3315	0.75	20231026	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
29	20231026	130631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3360	-160	5	-4.55	2896928180	851066	66.92	3400	3480	3345	4575	2465	3520	3403.65	6.36	-24911	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2494	4.73	1.09	12	1.15	710.00	3079.00	6500	20230823	-48.31	2535	20230330	32.54	6500	-48.31	20230823	2535	32.54	20230330	10670	-68.51	20230803	3345	0.45	20231026	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
30	20231026	120630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3355	-165	5	-4.69	2608381040	765105	60.16	3400	3480	3345	4575	2465	3520	3408.93	6.36	-32010	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2491	4.73	1.09	12	1.03	710.00	3079.00	6500	20230823	-48.38	2535	20230330	32.35	6500	-48.38	20230823	2535	32.35	20230330	10670	-68.56	20230803	3345	0.30	20231026	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
31	20231026	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3370	-150	5	-4.26	2098595805	613566	48.25	3400	3480	3350	4575	2465	3520	3420.05	6.36	-37820	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2502	4.75	1.09	12	0.83	710.00	3079.00	6500	20230823	-48.15	2535	20230330	32.94	6500	-48.15	20230823	2535	32.94	20230330	10670	-68.42	20230803	3345	0.75	20231024	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
32	20231026	100636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	-85	5	-2.41	1394658490	406323	31.95	3400	3480	3400	4575	2465	3520	3432.02	6.36	14363	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2550	4.84	1.12	12	0.55	710.00	3079.00	6500	20230823	-47.15	2535	20230330	35.50	6500	-47.15	20230823	2535	35.50	20230330	10670	-67.81	20230803	3345	2.69	20231024	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
33	20231026	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	-95	5	-2.70	361120290	105315	8.28	3400	3470	3400	4575	2465	3520	3427.46	6.36	8275	3736	3627	3541	3432	3346	3585	3390	372	1055	500	2600	5	1	74239990	2543	4.82	1.11	12	0.14	710.00	3079.00	6500	20230823	-47.31	2535	20230330	35.11	6500	-47.31	20230823	2535	35.11	20230330	10670	-67.90	20230803	3345	2.39	20231024	8.05	N	084650	500	371 억	4719155	N	N	176	N	N
34	20231025	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	5	2	0.14	4311956190	1220142	73.53	3610	3650	3455	4565	2465	3515	3534.21	6.57	-156900	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2613	4.96	1.14	12	1.64	710.00	3079.00	6500	20230823	-45.85	2535	20230330	38.86	6500	-45.85	20230823	2535	38.86	20230330	10670	-67.01	20230803	3345	5.23	20231024	8.17	N	084650	500	371 억	4875696	N	N	176	N	N
35	20231025	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	5	2	0.14	3695937695	1045577	63.01	3610	3650	3455	4565	2465	3515	3534.83	6.57	-163012	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2613	4.96	1.14	12	1.41	710.00	3079.00	6500	20230823	-45.85	2535	20230330	38.86	6500	-45.85	20230823	2535	38.86	20230330	10670	-67.01	20230803	3345	5.23	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
36	20231025	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3485	-30	5	-0.85	3225546675	911196	54.91	3610	3650	3455	4565	2465	3515	3539.90	6.57	-198770	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2587	4.91	1.13	12	1.23	710.00	3079.00	6500	20230823	-46.38	2535	20230330	37.48	6500	-46.38	20230823	2535	37.48	20230330	10670	-67.34	20230803	3345	4.19	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
37	20231025	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3465	-50	5	-1.42	3030236225	854918	51.52	3610	3650	3460	4565	2465	3515	3544.48	6.57	-185648	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2572	4.88	1.13	12	1.15	710.00	3079.00	6500	20230823	-46.69	2535	20230330	36.69	6500	-46.69	20230823	2535	36.69	20230330	10670	-67.53	20230803	3345	3.59	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
38	20231025	120631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3505	-10	5	-0.28	2633072355	740914	44.65	3610	3650	3490	4565	2465	3515	3553.82	6.57	-144688	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2602	4.94	1.14	12	1.00	710.00	3079.00	6500	20230823	-46.08	2535	20230330	38.26	6500	-46.08	20230823	2535	38.26	20230330	10670	-67.15	20230803	3345	4.78	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
39	20231025	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	5	2	0.14	2337936295	657256	39.61	3610	3650	3490	4565	2465	3515	3557.12	6.57	-144381	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2613	4.96	1.14	12	0.89	710.00	3079.00	6500	20230823	-45.85	2535	20230330	38.86	6500	-45.85	20230823	2535	38.86	20230330	10670	-67.01	20230803	3345	5.23	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
40	20231025	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3515	0	3	0.00	1912033340	536290	32.32	3610	3650	3490	4565	2465	3515	3565.30	6.57	-145905	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2610	4.95	1.14	12	0.72	710.00	3079.00	6500	20230823	-45.92	2535	20230330	38.66	6500	-45.92	20230823	2535	38.66	20230330	10670	-67.06	20230803	3345	5.08	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
41	20231025	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	65	2	1.85	806756605	223864	13.49	3610	3650	3570	4565	2465	3515	3603.78	6.57	-7740	3695	3605	3475	3385	3255	3540	3320	372	1050	500	2600	5	1	74239990	2658	5.04	1.16	12	0.30	710.00	3079.00	6500	20230823	-44.92	2535	20230330	41.22	6500	-44.92	20230823	2535	41.22	20230330	10670	-66.45	20230803	3345	7.03	20231024	8.17	N	084650	500	371 억	4875696	N	N	142	N	N
42	20231024	160618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3515	30	2	0.86	5597051865	1621009	102.88	3525	3565	3345	4530	2440	3485	3452.76	6.88	116754	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2610	4.95	1.14	12	2.18	710.00	3079.00	6500	20230823	-45.92	2535	20230330	38.66	6500	-45.92	20230823	2535	38.66	20230330	10670	-67.06	20230803	3345	5.08	20231024	8.33	N	084650	500	371 억	5108945	N	N	142	N	N
43	20231024	150628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3515	30	2	0.86	5290585475	1533779	97.35	3525	3565	3345	4530	2440	3485	3449.38	6.88	111168	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2610	4.95	1.14	12	2.07	710.00	3079.00	6500	20230823	-45.92	2535	20230330	38.66	6500	-45.92	20230823	2535	38.66	20230330	10670	-67.06	20230803	3345	5.08	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
44	20231024	140615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3505	20	2	0.57	4513923755	1312490	83.30	3525	3565	3345	4530	2440	3485	3439.21	6.88	118128	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2602	4.94	1.14	12	1.77	710.00	3079.00	6500	20230823	-46.08	2535	20230330	38.26	6500	-46.08	20230823	2535	38.26	20230330	10670	-67.15	20230803	3345	4.78	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
45	20231024	130623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3455	-30	5	-0.86	3863745965	1125903	71.46	3525	3565	3345	4530	2440	3485	3431.68	6.88	113468	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2565	4.87	1.12	12	1.52	710.00	3079.00	6500	20230823	-46.85	2535	20230330	36.29	6500	-46.85	20230823	2535	36.29	20230330	10670	-67.62	20230803	3345	3.29	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
46	20231024	120629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3435	-50	5	-1.43	3544703525	1033402	65.59	3525	3565	3345	4530	2440	3485	3430.13	6.88	69213	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2550	4.84	1.12	12	1.39	710.00	3079.00	6500	20230823	-47.15	2535	20230330	35.50	6500	-47.15	20230823	2535	35.50	20230330	10670	-67.81	20230803	3345	2.69	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
47	20231024	110623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3400	-85	5	-2.44	2993064205	872320	55.36	3525	3565	3345	4530	2440	3485	3431.15	6.88	4514	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2524	4.79	1.10	12	1.18	710.00	3079.00	6500	20230823	-47.69	2535	20230330	34.12	6500	-47.69	20230823	2535	34.12	20230330	10670	-68.13	20230803	3345	1.64	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
48	20231024	100617	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3395	-90	5	-2.58	1942915390	561842	35.66	3525	3565	3365	4530	2440	3485	3458.12	6.88	-106349	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2520	4.78	1.10	12	0.76	710.00	3079.00	6500	20230823	-47.77	2535	20230330	33.93	6500	-47.77	20230823	2535	33.93	20230330	10670	-68.18	20230803	3365	0.89	20231024	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
49	20231024	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3545	60	2	1.72	316673790	89359	5.67	3525	3565	3525	4530	2440	3485	3543.86	6.88	-1768	3655	3570	3520	3435	3385	3612	3477	372	1045	500	2570	5	1	74239990	2632	4.99	1.15	12	0.12	710.00	3079.00	6500	20230823	-45.46	2535	20230330	39.84	6500	-45.46	20230823	2535	39.84	20230330	10670	-66.78	20230803	3445	2.90	20231020	8.33	N	084650	500	371 억	5108945	N	N	0	N	N
50	20231023	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3485	-35	5	-0.99	5353374020	1520849	57.13	3470	3605	3470	4575	2465	3520	3520.11	6.70	107505	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2587	4.91	1.13	12	2.05	710.00	3079.00	6500	20230823	-46.38	2535	20230330	37.48	6500	-46.38	20230823	2535	37.48	20230330	10670	-67.34	20230803	3445	1.16	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
51	20231023	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3495	-25	5	-0.71	4938519600	1402110	52.67	3470	3605	3470	4575	2465	3520	3522.21	6.70	101285	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2595	4.92	1.14	12	1.89	710.00	3079.00	6500	20230823	-46.23	2535	20230330	37.87	6500	-46.23	20230823	2535	37.87	20230330	10670	-67.24	20230803	3445	1.45	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
52	20231023	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3500	-20	5	-0.57	4149898270	1176069	44.18	3470	3605	3470	4575	2465	3520	3528.63	6.70	31309	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2598	4.93	1.14	12	1.58	710.00	3079.00	6500	20230823	-46.15	2535	20230330	38.07	6500	-46.15	20230823	2535	38.07	20230330	10670	-67.20	20230803	3445	1.60	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
53	20231023	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3525	5	2	0.14	3570849570	1011167	37.99	3470	3605	3470	4575	2465	3520	3531.43	6.70	68734	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2617	4.96	1.14	12	1.36	710.00	3079.00	6500	20230823	-45.77	2535	20230330	39.05	6500	-45.77	20230823	2535	39.05	20230330	10670	-66.96	20230803	3445	2.32	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
54	20231023	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	0	3	0.00	3242345040	918022	34.49	3470	3605	3470	4575	2465	3520	3531.90	6.70	45932	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2613	4.96	1.14	12	1.24	710.00	3079.00	6500	20230823	-45.85	2535	20230330	38.86	6500	-45.85	20230823	2535	38.86	20230330	10670	-67.01	20230803	3445	2.18	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
55	20231023	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	15	2	0.43	2800412980	792648	29.78	3470	3605	3470	4575	2465	3520	3533.01	6.70	33091	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2624	4.98	1.15	12	1.07	710.00	3079.00	6500	20230823	-45.62	2535	20230330	39.45	6500	-45.62	20230823	2535	39.45	20230330	10670	-66.87	20230803	3445	2.61	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
56	20231023	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3525	5	2	0.14	2024665540	572630	21.51	3470	3605	3470	4575	2465	3520	3535.78	6.70	21845	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2617	4.96	1.14	12	0.77	710.00	3079.00	6500	20230823	-45.77	2535	20230330	39.05	6500	-45.77	20230823	2535	39.05	20230330	10670	-66.96	20230803	3445	2.32	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
57	20231023	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3525	5	2	0.14	977360410	277026	10.41	3470	3600	3470	4575	2465	3520	3528.10	6.70	52109	3810	3665	3555	3410	3300	3610	3355	372	1055	500	2600	5	1	74239990	2617	4.96	1.14	12	0.37	710.00	3079.00	6500	20230823	-45.77	2535	20230330	39.05	6500	-45.77	20230823	2535	39.05	20230330	10670	-66.96	20230803	3445	2.32	20231020	8.43	N	084650	500	371 억	4977251	N	N	425	N	N
58	20231020	160612	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3520	-150	5	-4.09	9208435790	2604478	108.26	3655	3700	3445	4770	2570	3670	3535.67	6.01	528043	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2613	4.96	1.14	12	3.51	710.00	3079.00	6500	20230823	-45.85	2535	20230330	38.86	6500	-45.85	20230823	2535	38.86	20230330	10670	-67.01	20230803	3445	2.18	20231020	8.57	N	084650	500	371 억	4460360	N	N	425	N	N
59	20231020	150613	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3540	-130	5	-3.54	8538250870	2414845	100.38	3655	3700	3445	4770	2570	3670	3535.73	6.01	505830	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2628	4.99	1.15	12	3.25	710.00	3079.00	6500	20230823	-45.54	2535	20230330	39.64	6500	-45.54	20230823	2535	39.64	20230330	10670	-66.82	20230803	3445	2.76	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
60	20231020	140616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3545	-125	5	-3.41	7648929070	2163879	89.95	3655	3700	3445	4770	2570	3670	3534.82	6.01	491198	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2632	4.99	1.15	12	2.91	710.00	3079.00	6500	20230823	-45.46	2535	20230330	39.84	6500	-45.46	20230823	2535	39.84	20230330	10670	-66.78	20230803	3445	2.90	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
61	20231020	130558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3515	-155	5	-4.22	6373353540	1803384	74.96	3655	3700	3445	4770	2570	3670	3534.10	6.01	500723	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2610	4.95	1.14	12	2.43	710.00	3079.00	6500	20230823	-45.92	2535	20230330	38.66	6500	-45.92	20230823	2535	38.66	20230330	10670	-67.06	20230803	3445	2.03	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
62	20231020	120610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3485	-185	5	-5.04	5682690570	1606030	66.76	3655	3700	3445	4770	2570	3670	3538.34	6.01	442400	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2587	4.91	1.13	12	2.16	710.00	3079.00	6500	20230823	-46.38	2535	20230330	37.48	6500	-46.38	20230823	2535	37.48	20230330	10670	-67.34	20230803	3445	1.16	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
63	20231020	110615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3485	-185	5	-5.04	4597332770	1292927	53.74	3655	3700	3455	4770	2570	3670	3555.75	6.01	352737	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2587	4.91	1.13	12	1.74	710.00	3079.00	6500	20230823	-46.38	2535	20230330	37.48	6500	-46.38	20230823	2535	37.48	20230330	10670	-67.34	20230803	3455	0.87	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
64	20231020	100608	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3530	-140	5	-3.81	2663842390	739730	30.75	3655	3700	3530	4770	2570	3670	3601.09	6.01	245369	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2621	4.97	1.15	12	1.00	710.00	3079.00	6500	20230823	-45.69	2535	20230330	39.25	6500	-45.69	20230823	2535	39.25	20230330	10670	-66.92	20230803	3530	0.00	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
65	20231020	090610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3650	-20	5	-0.54	416812830	113726	4.73	3655	3700	3640	4770	2570	3670	3665.06	6.01	47263	3996	3832	3741	3577	3486	3787	3532	372	1100	500	2710	5	1	74239990	2710	5.14	1.19	12	0.15	710.00	3079.00	6500	20230823	-43.85	2535	20230330	43.98	6500	-43.85	20230823	2535	43.98	20230330	10670	-65.79	20230803	3640	0.27	20231020	8.57	N	084650	500	371 억	4460360	N	N	0	N	N
66	20231019	160606	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3670	-245	5	-6.26	8757388525	2331561	150.43	3850	3905	3650	5080	2745	3915	3756.87	5.07	707024	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2725	5.17	1.19	12	3.14	710.00	3079.00	6500	20230823	-43.54	2535	20230330	44.77	6500	-43.54	20230823	2535	44.77	20230330	10670	-65.60	20230803	3650	0.55	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
67	20231019	150603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3680	-235	5	-6.00	7940570340	2109247	136.08	3850	3905	3650	5080	2745	3915	3764.61	5.07	626693	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2732	5.18	1.20	12	2.84	710.00	3079.00	6500	20230823	-43.38	2535	20230330	45.17	6500	-43.38	20230823	2535	45.17	20230330	10670	-65.51	20230803	3650	0.82	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
68	20231019	140609	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3715	-200	5	-5.11	6007437155	1585728	102.31	3850	3905	3710	5080	2745	3915	3788.40	5.07	448665	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2758	5.23	1.21	12	2.14	710.00	3079.00	6500	20230823	-42.85	2535	20230330	46.55	6500	-42.85	20230823	2535	46.55	20230330	10670	-65.18	20230803	3710	0.13	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
69	20231019	130602	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3740	-175	5	-4.47	5095332930	1340984	86.52	3850	3905	3735	5080	2745	3915	3799.65	5.07	346936	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2777	5.27	1.21	12	1.81	710.00	3079.00	6500	20230823	-42.46	2535	20230330	47.53	6500	-42.46	20230823	2535	47.53	20230330	10670	-64.95	20230803	3735	0.13	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
70	20231019	120607	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3770	-145	5	-3.70	4131837040	1083933	69.93	3850	3905	3735	5080	2745	3915	3811.85	5.07	212507	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2799	5.31	1.22	12	1.46	710.00	3079.00	6500	20230823	-42.00	2535	20230330	48.72	6500	-42.00	20230823	2535	48.72	20230330	10670	-64.67	20230803	3735	0.94	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
71	20231019	110605	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3775	-140	5	-3.58	3009701900	785910	50.71	3850	3905	3775	5080	2745	3915	3829.52	5.07	83197	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2803	5.32	1.23	12	1.06	710.00	3079.00	6500	20230823	-41.92	2535	20230330	48.92	6500	-41.92	20230823	2535	48.92	20230330	10670	-64.62	20230803	3775	0.00	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
72	20231019	100601	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3820	-95	5	-2.43	2042830810	531612	34.30	3850	3905	3790	5080	2745	3915	3842.64	5.07	70473	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2836	5.38	1.24	12	0.72	710.00	3079.00	6500	20230823	-41.23	2535	20230330	50.69	6500	-41.23	20230823	2535	50.69	20230330	10670	-64.20	20230803	3790	0.79	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
73	20231019	090607	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3890	-25	5	-0.64	338228825	87469	5.64	3850	3905	3845	5080	2745	3915	3866.56	5.07	31075	4171	4042	3961	3832	3751	4002	3792	372	1165	500	2890	5	1	74239990	2888	5.48	1.26	12	0.12	710.00	3079.00	6500	20230823	-40.15	2535	20230330	53.45	6500	-40.15	20230823	2535	53.45	20230330	10670	-63.54	20230803	3845	1.17	20231019	8.67	N	084650	500	371 억	3761721	N	N	1693	N	N
74	20231018	160609	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3915	-105	5	-2.61	5979377710	1513930	74.93	3975	4090	3880	5220	2815	4020	3949.60	4.72	262948	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2906	5.51	1.27	12	2.04	710.00	3079.00	6500	20230823	-39.77	2535	20230330	54.44	6500	-39.77	20230823	2535	54.44	20230330	10670	-63.31	20230803	3880	0.90	20231018	8.63	N	084650	500	371 억	3500574	N	N	1693	N	N
75	20231018	150603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3920	-100	5	-2.49	5662792825	1433046	70.92	3975	4090	3880	5220	2815	4020	3951.55	4.72	240223	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2910	5.52	1.27	12	1.93	710.00	3079.00	6500	20230823	-39.69	2535	20230330	54.64	6500	-39.69	20230823	2535	54.64	20230330	10670	-63.26	20230803	3880	1.03	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
76	20231018	140556	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3915	-105	5	-2.61	4921448495	1243347	61.54	3975	4090	3880	5220	2815	4020	3958.20	4.72	157030	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2906	5.51	1.27	12	1.67	710.00	3079.00	6500	20230823	-39.77	2535	20230330	54.44	6500	-39.77	20230823	2535	54.44	20230330	10670	-63.31	20230803	3880	0.90	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
77	20231018	130553	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3910	-110	5	-2.74	4204183860	1060449	52.48	3975	4090	3880	5220	2815	4020	3964.50	4.72	63387	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2903	5.51	1.27	12	1.43	710.00	3079.00	6500	20230823	-39.85	2535	20230330	54.24	6500	-39.85	20230823	2535	54.24	20230330	10670	-63.36	20230803	3880	0.77	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
78	20231018	120604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3920	-100	5	-2.49	3481799405	875669	43.34	3975	4090	3880	5220	2815	4020	3976.13	4.72	-3226	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2910	5.52	1.27	12	1.18	710.00	3079.00	6500	20230823	-39.69	2535	20230330	54.64	6500	-39.69	20230823	2535	54.64	20230330	10670	-63.26	20230803	3880	1.03	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
79	20231018	110558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3975	-45	5	-1.12	2107887600	526062	26.04	3975	4090	3950	5220	2815	4020	4006.90	4.72	-33568	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2951	5.60	1.29	12	0.71	710.00	3079.00	6500	20230823	-38.85	2535	20230330	56.80	6500	-38.85	20230823	2535	56.80	20230330	10670	-62.75	20230803	3950	0.63	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
80	20231018	100604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3950	-70	5	-1.74	1696510295	422536	20.91	3975	4090	3950	5220	2815	4020	4015.06	4.72	-32634	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	2932	5.56	1.28	12	0.57	710.00	3079.00	6500	20230823	-39.23	2535	20230330	55.82	6500	-39.23	20230823	2535	55.82	20230330	10670	-62.98	20230803	3950	0.00	20231018	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
81	20231018	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	40	2	1.00	391875220	97213	4.81	3975	4090	3975	5220	2815	4020	4031.16	4.72	15158	4253	4136	4053	3936	3853	4095	3895	372	1200	500	2970	5	1	74239990	3014	5.72	1.32	12	0.13	710.00	3079.00	6500	20230823	-37.54	2535	20230330	60.16	6500	-37.54	20230823	2535	60.16	20230330	10670	-61.95	20230803	3960	2.53	20231016	8.63	N	084650	500	371 억	3500574	N	N	1401	N	N
82	20231017	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	-65	5	-1.59	7984032430	1969103	66.03	4090	4170	3970	5310	2860	4085	4054.97	3.77	465873	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	2984	5.66	1.31	12	2.65	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3960	1.52	20231016	8.57	N	084650	500	371 억	2801596	N	N	1401	N	N
83	20231017	150602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	-50	5	-1.22	7524248030	1854897	62.20	4090	4170	3970	5310	2860	4085	4056.41	3.77	429301	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	2996	5.68	1.31	12	2.50	710.00	3079.00	6500	20230823	-37.92	2535	20230330	59.17	6500	-37.92	20230823	2535	59.17	20230330	10670	-62.18	20230803	3960	1.89	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
84	20231017	140604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	-100	5	-2.45	6349397175	1562385	52.39	4090	4170	3970	5310	2860	4085	4063.90	3.77	285791	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	2958	5.61	1.29	12	2.10	710.00	3079.00	6500	20230823	-38.69	2535	20230330	57.20	6500	-38.69	20230823	2535	57.20	20230330	10670	-62.65	20230803	3960	0.63	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
85	20231017	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-85	5	-2.08	5251359405	1287635	43.18	4090	4170	3990	5310	2860	4085	4078.29	3.77	234278	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	2970	5.63	1.30	12	1.73	710.00	3079.00	6500	20230823	-38.46	2535	20230330	57.79	6500	-38.46	20230823	2535	57.79	20230330	10670	-62.51	20230803	3960	1.01	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
86	20231017	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4040	-45	5	-1.10	3906444850	952422	31.94	4090	4170	4035	5310	2860	4085	4101.60	3.77	167462	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	2999	5.69	1.31	12	1.28	710.00	3079.00	6500	20230823	-37.85	2535	20230330	59.37	6500	-37.85	20230823	2535	59.37	20230330	10670	-62.14	20230803	3960	2.02	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
87	20231017	110555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4080	-5	5	-0.12	2899348595	704357	23.62	4090	4170	4070	5310	2860	4085	4116.33	3.77	147844	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	3029	5.75	1.33	12	0.95	710.00	3079.00	6500	20230823	-37.23	2535	20230330	60.95	6500	-37.23	20230823	2535	60.95	20230330	10670	-61.76	20230803	3960	3.03	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
88	20231017	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4100	15	2	0.37	1860741140	450386	15.10	4090	4170	4080	5310	2860	4085	4131.50	3.77	99113	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	3044	5.77	1.33	12	0.61	710.00	3079.00	6500	20230823	-36.92	2535	20230330	61.74	6500	-36.92	20230823	2535	61.74	20230330	10670	-61.57	20230803	3960	3.54	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
89	20231017	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4150	65	2	1.59	361501985	87675	2.94	4090	4155	4080	5310	2860	4085	4123.48	3.77	15733	4388	4236	4098	3946	3808	4167	3877	372	1225	500	3020	5	1	74239990	3081	5.85	1.35	12	0.12	710.00	3079.00	6500	20230823	-36.15	2535	20230330	63.71	6500	-36.15	20230823	2535	63.71	20230330	10670	-61.11	20230803	3960	4.80	20231016	8.57	N	084650	500	371 억	2801596	N	N	1067	N	N
90	20231016	160556	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4085	-240	5	-5.55	11989069690	2957158	266.37	4250	4250	3960	5620	3030	4325	4054.13	2.99	582587	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	3033	5.75	1.33	12	3.98	710.00	3079.00	6500	20230823	-37.15	2535	20230330	61.14	6500	-37.15	20230823	2535	61.14	20230330	10670	-61.72	20230803	3960	3.16	20231016	8.51	N	084650	500	371 억	2216288	N	N	1067	N	N
91	20231016	150556	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4070	-255	5	-5.90	11328637085	2795332	251.80	4250	4250	3960	5620	3030	4325	4052.65	2.99	529804	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	3022	5.73	1.32	12	3.77	710.00	3079.00	6500	20230823	-37.38	2535	20230330	60.55	6500	-37.38	20230823	2535	60.55	20230330	10670	-61.86	20230803	3960	2.78	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
92	20231016	140557	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4060	-265	5	-6.13	10176117985	2510975	226.18	4250	4250	3960	5620	3030	4325	4052.60	2.99	406375	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	3014	5.72	1.32	12	3.38	710.00	3079.00	6500	20230823	-37.54	2535	20230330	60.16	6500	-37.54	20230823	2535	60.16	20230330	10670	-61.95	20230803	3960	2.53	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
93	20231016	130554	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4050	-275	5	-6.36	8447858200	2082273	187.57	4250	4250	3960	5620	3030	4325	4056.97	2.99	245534	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	3007	5.70	1.32	12	2.80	710.00	3079.00	6500	20230823	-37.69	2535	20230330	59.76	6500	-37.69	20230823	2535	59.76	20230330	10670	-62.04	20230803	3960	2.27	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
94	20231016	120553	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4040	-285	5	-6.59	7656092740	1885922	169.88	4250	4250	3960	5620	3030	4325	4059.53	2.99	131969	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	2999	5.69	1.31	12	2.54	710.00	3079.00	6500	20230823	-37.85	2535	20230330	59.37	6500	-37.85	20230823	2535	59.37	20230330	10670	-62.14	20230803	3960	2.02	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
95	20231016	110551	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4000	-325	5	-7.51	6679419860	1643744	148.06	4250	4250	3960	5620	3030	4325	4063.46	2.99	75982	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	2970	5.63	1.30	12	2.21	710.00	3079.00	6500	20230823	-38.46	2535	20230330	57.79	6500	-38.46	20230823	2535	57.79	20230330	10670	-62.51	20230803	3960	1.01	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
96	20231016	100547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4025	-300	5	-6.94	3820830380	930916	83.85	4250	4250	4010	5620	3030	4325	4104.26	2.99	1682	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	2988	5.67	1.31	12	1.25	710.00	3079.00	6500	20230823	-38.08	2535	20230330	58.78	6500	-38.08	20230823	2535	58.78	20230330	10670	-62.28	20230803	4010	0.37	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
97	20231016	090550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4195	-130	5	-3.01	314107980	74594	6.72	4250	4250	4180	5620	3030	4325	4210.14	2.99	-11648	4448	4386	4313	4251	4178	4350	4215	372	1295	500	3200	5	1	74239990	3114	5.91	1.36	12	0.10	710.00	3079.00	6500	20230823	-35.46	2535	20230330	65.48	6500	-35.46	20230823	2535	65.48	20230330	10670	-60.68	20230803	4180	0.36	20231016	8.51	N	084650	500	371 억	2216288	N	N	0	N	N
98	20231012	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4380	85	2	1.98	5589478055	1278889	86.71	4280	4455	4275	5580	3010	4295	4371.15	2.95	12528	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3252	6.17	1.42	12	1.72	710.00	3079.00	6500	20230823	-32.62	2535	20230330	72.78	6500	-32.62	20230823	2535	72.78	20230330	10670	-58.95	20230803	4230	3.55	20231010	8.59	N	084650	500	371 억	2190939	N	N	32	N	N
99	20231012	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4375	80	2	1.86	5015170140	1147688	77.81	4280	4455	4275	5580	3010	4295	4370.48	2.95	78553	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3248	6.16	1.42	12	1.55	710.00	3079.00	6500	20230823	-32.69	2535	20230330	72.58	6500	-32.69	20230823	2535	72.58	20230330	10670	-59.00	20230803	4230	3.43	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
100	20231012	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4380	85	2	1.98	4437496745	1014658	68.79	4280	4455	4275	5580	3010	4295	4374.19	2.95	44833	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3252	6.17	1.42	12	1.37	710.00	3079.00	6500	20230823	-32.62	2535	20230330	72.78	6500	-32.62	20230823	2535	72.78	20230330	10670	-58.95	20230803	4230	3.55	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
101	20231012	130552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4400	105	2	2.44	3845724035	879376	59.62	4280	4455	4275	5580	3010	4295	4374.17	2.95	51977	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3267	6.20	1.43	12	1.18	710.00	3079.00	6500	20230823	-32.31	2535	20230330	73.57	6500	-32.31	20230823	2535	73.57	20230330	10670	-58.76	20230803	4230	4.02	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
102	20231012	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4420	125	2	2.91	3406541195	779594	52.86	4280	4455	4275	5580	3010	4295	4370.63	2.95	73889	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3281	6.23	1.44	12	1.05	710.00	3079.00	6500	20230823	-32.00	2535	20230330	74.36	6500	-32.00	20230823	2535	74.36	20230330	10670	-58.58	20230803	4230	4.49	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
103	20231012	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4415	120	2	2.79	2593055015	596023	40.41	4280	4435	4275	5580	3010	4295	4351.57	2.95	81383	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3278	6.22	1.43	12	0.80	710.00	3079.00	6500	20230823	-32.08	2535	20230330	74.16	6500	-32.08	20230823	2535	74.16	20230330	10670	-58.62	20230803	4230	4.37	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
104	20231012	100557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	55	2	1.28	1523023135	352720	23.91	4280	4360	4275	5580	3010	4295	4318.63	2.95	29644	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3229	6.13	1.41	12	0.48	710.00	3079.00	6500	20230823	-33.08	2535	20230330	71.60	6500	-33.08	20230823	2535	71.60	20230330	10670	-59.23	20230803	4230	2.84	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
105	20231012	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4310	15	2	0.35	295086385	68738	4.66	4280	4320	4275	5580	3010	4295	4292.55	2.95	20860	4491	4392	4326	4227	4161	4377	4212	372	1285	500	3170	5	1	74239990	3200	6.07	1.40	12	0.09	710.00	3079.00	6500	20230823	-33.69	2535	20230330	70.02	6500	-33.69	20230823	2535	70.02	20230330	10670	-59.61	20230803	4230	1.89	20231010	8.59	N	084650	500	371 억	2190939	N	N	2726	N	N
106	20231011	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4295	50	2	1.18	6078758265	1395965	110.76	4295	4425	4260	5510	2975	4245	4354.71	2.78	120097	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3189	6.05	1.39	12	1.88	710.00	3079.00	6500	20230823	-33.92	2535	20230330	69.43	6500	-33.92	20230823	2535	69.43	20230330	10670	-59.75	20230803	4230	1.54	20231010	8.59	N	084650	500	371 억	2067513	N	N	2726	N	N
107	20231011	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4310	65	2	1.53	5749341535	1319281	104.67	4295	4425	4260	5510	2975	4245	4357.96	2.78	117318	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3200	6.07	1.40	12	1.78	710.00	3079.00	6500	20230823	-33.69	2535	20230330	70.02	6500	-33.69	20230823	2535	70.02	20230330	10670	-59.61	20230803	4230	1.89	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
108	20231011	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4295	50	2	1.18	5049133845	1156905	91.79	4295	4425	4260	5510	2975	4245	4364.37	2.78	148880	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3189	6.05	1.39	12	1.56	710.00	3079.00	6500	20230823	-33.92	2535	20230330	69.43	6500	-33.92	20230823	2535	69.43	20230330	10670	-59.75	20230803	4230	1.54	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
109	20231011	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	105	2	2.47	4252304740	971993	77.12	4295	4425	4295	5510	2975	4245	4374.86	2.78	151605	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3229	6.13	1.41	12	1.31	710.00	3079.00	6500	20230823	-33.08	2535	20230330	71.60	6500	-33.08	20230823	2535	71.60	20230330	10670	-59.23	20230803	4230	2.84	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
110	20231011	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	105	2	2.47	3644766720	831962	66.01	4295	4425	4295	5510	2975	4245	4380.97	2.78	128107	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3229	6.13	1.41	12	1.12	710.00	3079.00	6500	20230823	-33.08	2535	20230330	71.60	6500	-33.08	20230823	2535	71.60	20230330	10670	-59.23	20230803	4230	2.84	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
111	20231011	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4390	145	2	3.42	2960807450	675497	53.59	4295	4425	4295	5510	2975	4245	4383.20	2.78	139459	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3259	6.18	1.43	12	0.91	710.00	3079.00	6500	20230823	-32.46	2535	20230330	73.18	6500	-32.46	20230823	2535	73.18	20230330	10670	-58.86	20230803	4230	3.78	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
112	20231011	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4405	160	2	3.77	1755687155	401992	31.89	4295	4420	4295	5510	2975	4245	4367.54	2.78	182323	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3270	6.20	1.43	12	0.54	710.00	3079.00	6500	20230823	-32.23	2535	20230330	73.77	6500	-32.23	20230823	2535	73.77	20230330	10670	-58.72	20230803	4230	4.14	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
113	20231011	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4330	85	2	2.00	239534310	55499	4.40	4295	4340	4295	5510	2975	4245	4316.33	2.78	24820	4648	4446	4338	4136	4028	4392	4082	372	1265	500	3140	5	1	74239990	3215	6.10	1.41	12	0.07	710.00	3079.00	6500	20230823	-33.38	2535	20230330	70.81	6500	-33.38	20230823	2535	70.81	20230330	10670	-59.42	20230803	4230	2.36	20231010	8.59	N	084650	500	371 억	2067513	N	N	2290	N	N
114	20231010	160550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4245	-205	5	-4.61	5406916740	1236256	107.52	4460	4540	4230	5780	3115	4450	4373.90	2.69	79586	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3151	5.98	1.38	12	1.67	710.00	3079.00	6500	20230823	-34.69	2535	20230330	67.46	6500	-34.69	20230823	2535	67.46	20230330	10670	-60.22	20230803	4230	0.35	20231010	8.68	N	084650	500	371 억	1994326	N	N	2290	N	N
115	20231010	150548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4290	-160	5	-3.60	4848554560	1104911	96.10	4460	4540	4245	5780	3115	4450	4388.19	2.69	44777	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3185	6.04	1.39	12	1.49	710.00	3079.00	6500	20230823	-34.00	2535	20230330	69.23	6500	-34.00	20230823	2535	69.23	20230330	10670	-59.79	20230803	4245	1.06	20231010	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
116	20231010	140552	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4335	-115	5	-2.58	4018353265	910813	79.22	4460	4540	4300	5780	3115	4450	4411.83	2.69	9670	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3218	6.11	1.41	12	1.23	710.00	3079.00	6500	20230823	-33.31	2535	20230330	71.01	6500	-33.31	20230823	2535	71.01	20230330	10670	-59.37	20230803	4300	0.81	20231010	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
117	20231010	130546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4385	-65	5	-1.46	3031796665	683086	59.41	4460	4540	4345	5780	3115	4450	4438.38	2.69	2055	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3255	6.18	1.42	12	0.92	710.00	3079.00	6500	20230823	-32.54	2535	20230330	72.98	6500	-32.54	20230823	2535	72.98	20230330	10670	-58.90	20230803	4300	1.98	20231006	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
118	20231010	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-5	5	-0.11	2419936830	543803	47.30	4460	4540	4345	5780	3115	4450	4450.02	2.69	13685	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3300	6.26	1.44	12	0.73	710.00	3079.00	6500	20230823	-31.62	2535	20230330	75.35	6500	-31.62	20230823	2535	75.35	20230330	10670	-58.34	20230803	4300	3.37	20231006	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
119	20231010	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	50	2	1.12	2079475590	467691	40.68	4460	4540	4345	5780	3115	4450	4446.26	2.69	14237	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3341	6.34	1.46	12	0.63	710.00	3079.00	6500	20230823	-30.77	2535	20230330	77.51	6500	-30.77	20230823	2535	77.51	20230330	10670	-57.83	20230803	4300	4.65	20231006	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
120	20231010	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	25	2	0.56	1452358340	328262	28.55	4460	4500	4345	5780	3115	4450	4424.39	2.69	-1506	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3322	6.30	1.45	12	0.44	710.00	3079.00	6500	20230823	-31.15	2535	20230330	76.53	6500	-31.15	20230823	2535	76.53	20230330	10670	-58.06	20230803	4300	4.07	20231006	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
121	20231010	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4370	-80	5	-1.80	432651985	97803	8.51	4460	4500	4360	5780	3115	4450	4423.71	2.69	-35410	4650	4550	4425	4325	4200	4600	4375	372	1330	500	3290	5	1	74239990	3244	6.15	1.42	12	0.13	710.00	3079.00	6500	20230823	-32.77	2535	20230330	72.39	6500	-32.77	20230823	2535	72.39	20230330	10670	-59.04	20230803	4300	1.63	20231006	8.68	N	084650	500	371 억	1994326	N	N	520	N	N
122	20231006	160545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4450	65	2	1.48	5000734090	1120655	96.81	4300	4525	4300	5700	3070	4385	4462.50	2.38	240876	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3304	6.27	1.45	12	1.51	710.00	3079.00	6500	20230823	-31.54	2535	20230330	75.54	6500	-31.54	20230823	2535	75.54	20230330	10670	-58.29	20230803	4300	3.49	20231006	8.68	N	084650	500	371 억	1769521	N	N	520	N	N
123	20231006	150534	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4460	75	2	1.71	4702460885	1053622	91.02	4300	4525	4300	5700	3070	4385	4463.23	2.38	224788	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3311	6.28	1.45	12	1.42	710.00	3079.00	6500	20230823	-31.38	2535	20230330	75.94	6500	-31.38	20230823	2535	75.94	20230330	10670	-58.20	20230803	4300	3.72	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
124	20231006	140536	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4470	85	2	1.94	3975405865	889845	76.87	4300	4525	4300	5700	3070	4385	4467.64	2.38	211605	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3319	6.30	1.45	12	1.20	710.00	3079.00	6500	20230823	-31.23	2535	20230330	76.33	6500	-31.23	20230823	2535	76.33	20230330	10670	-58.11	20230803	4300	3.95	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
125	20231006	130531	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4485	100	2	2.28	3598361825	805437	69.58	4300	4525	4300	5700	3070	4385	4467.71	2.38	217497	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3330	6.32	1.46	12	1.08	710.00	3079.00	6500	20230823	-31.00	2535	20230330	76.92	6500	-31.00	20230823	2535	76.92	20230330	10670	-57.97	20230803	4300	4.30	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
126	20231006	120529	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4475	90	2	2.05	3171999440	710524	61.38	4300	4525	4300	5700	3070	4385	4464.44	2.38	221191	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3322	6.30	1.45	12	0.96	710.00	3079.00	6500	20230823	-31.15	2535	20230330	76.53	6500	-31.15	20230823	2535	76.53	20230330	10670	-58.06	20230803	4300	4.07	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
127	20231006	110525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4500	115	2	2.62	2666435005	597693	51.63	4300	4525	4300	5700	3070	4385	4461.37	2.38	203433	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3341	6.34	1.46	12	0.81	710.00	3079.00	6500	20230823	-30.77	2535	20230330	77.51	6500	-30.77	20230823	2535	77.51	20230330	10670	-57.83	20230803	4300	4.65	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
128	20231006	100529	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4475	90	2	2.05	1269058855	286624	24.76	4300	4485	4300	5700	3070	4385	4427.79	2.38	122994	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3322	6.30	1.45	12	0.39	710.00	3079.00	6500	20230823	-31.15	2535	20230330	76.53	6500	-31.15	20230823	2535	76.53	20230330	10670	-58.06	20230803	4300	4.07	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N
129	20231006	090525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4415	30	2	0.68	252737285	58128	5.02	4300	4420	4300	5700	3070	4385	4347.16	2.38	22190	4658	4521	4428	4291	4198	4475	4245	372	1315	500	3240	5	1	74239990	3278	6.22	1.43	12	0.08	710.00	3079.00	6500	20230823	-32.08	2535	20230330	74.16	6500	-32.08	20230823	2535	74.16	20230330	10670	-58.62	20230803	4300	2.67	20231006	8.68	N	084650	500	371 억	1769521	N	N	483	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History