KissMeData/035610/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-40	5	-1.03	167135290	43421	107.90	3885	3935	3805	5040	2720	3880	3849.18	1.55	-20748	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1050	-2.52	0.77	12	0.16	-1525.00	5012.00	6500	20230131	-40.92	3405	20221128	12.78	6500	-40.92	20230131	3480	10.34	20230103	6500	-40.92	20230131	3405	12.78	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
3	20231031	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-45	5	-1.16	131487615	34093	84.72	3885	3935	3820	5040	2720	3880	3856.73	1.55	-20609	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1049	-2.51	0.77	12	0.12	-1525.00	5012.00	6500	20230131	-41.00	3405	20221128	12.63	6500	-41.00	20230131	3480	10.20	20230103	6500	-41.00	20230131	3405	12.63	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
4	20231031	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-40	5	-1.03	103538675	26797	66.59	3885	3935	3830	5040	2720	3880	3863.82	1.55	-18051	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1050	-2.52	0.77	12	0.10	-1525.00	5012.00	6500	20230131	-40.92	3405	20221128	12.78	6500	-40.92	20230131	3480	10.34	20230103	6500	-40.92	20230131	3405	12.78	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
5	20231031	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-30	5	-0.77	90385720	23379	58.09	3885	3935	3830	5040	2720	3880	3866.11	1.55	-15831	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1053	-2.52	0.77	12	0.09	-1525.00	5012.00	6500	20230131	-40.77	3405	20221128	13.07	6500	-40.77	20230131	3480	10.63	20230103	6500	-40.77	20230131	3405	13.07	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
6	20231031	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-5	5	-0.13	76982975	19901	49.45	3885	3935	3830	5040	2720	3880	3868.30	1.55	-13011	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1060	-2.54	0.77	12	0.07	-1525.00	5012.00	6500	20230131	-40.38	3405	20221128	13.80	6500	-40.38	20230131	3480	11.35	20230103	6500	-40.38	20230131	3405	13.80	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
7	20231031	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	0	3	0.00	53884120	13937	34.63	3885	3935	3830	5040	2720	3880	3866.26	1.55	-10163	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1061	-2.54	0.77	12	0.05	-1525.00	5012.00	6500	20230131	-40.31	3405	20221128	13.95	6500	-40.31	20230131	3480	11.49	20230103	6500	-40.31	20230131	3405	13.95	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
8	20231031	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	0	3	0.00	15779030	4067	10.11	3885	3935	3850	5040	2720	3880	3879.77	1.55	-2557	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1061	-2.54	0.77	12	0.01	-1525.00	5012.00	6500	20230131	-40.31	3405	20221128	13.95	6500	-40.31	20230131	3480	11.49	20230103	6500	-40.31	20230131	3405	13.95	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
9	20231031	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	35	2	0.90	2599155	669	1.66	3885	3915	3885	5040	2720	3880	3885.13	1.55	-59	3980	3930	3875	3825	3770	3955	3850	137	1160	500	2560	5	1	27345997	1071	-2.57	0.78	12	0.00	-1525.00	5012.00	6500	20230131	-39.77	3405	20221128	14.98	6500	-39.77	20230131	3480	12.50	20230103	6500	-39.77	20230131	3405	14.98	20221128	1.91	N	035610	500	136 억	423977	N	N	N	N
10	20231030	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	20	2	0.52	155835670	40242	82.32	3865	3925	3820	5010	2705	3860	3872.44	1.48	19076	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1061	-2.54	0.77	12	0.15	-1525.00	5012.00	6500	20230131	-40.31	3365	20221026	15.30	6500	-40.31	20230131	3480	11.49	20230103	6500	-40.31	20230131	3405	13.95	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
11	20231030	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	20	2	0.52	147612725	38118	77.97	3865	3925	3820	5010	2705	3860	3872.52	1.48	18517	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1061	-2.54	0.77	12	0.14	-1525.00	5012.00	6500	20230131	-40.31	3365	20221026	15.30	6500	-40.31	20230131	3480	11.49	20230103	6500	-40.31	20230131	3405	13.95	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
12	20231030	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	15	2	0.39	124642210	32190	65.85	3865	3925	3820	5010	2705	3860	3872.08	1.48	13026	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1060	-2.54	0.77	12	0.12	-1525.00	5012.00	6500	20230131	-40.38	3365	20221026	15.16	6500	-40.38	20230131	3480	11.35	20230103	6500	-40.38	20230131	3405	13.80	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
13	20231030	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	30	2	0.78	91312220	23583	48.24	3865	3925	3820	5010	2705	3860	3871.95	1.48	6390	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1064	-2.55	0.78	12	0.09	-1525.00	5012.00	6500	20230131	-40.15	3365	20221026	15.60	6500	-40.15	20230131	3480	11.78	20230103	6500	-40.15	20230131	3405	14.24	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
14	20231030	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	40	2	1.04	79315055	20490	41.91	3865	3925	3820	5010	2705	3860	3870.92	1.48	4580	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1066	-2.56	0.78	12	0.07	-1525.00	5012.00	6500	20230131	-40.00	3365	20221026	15.90	6500	-40.00	20230131	3480	12.07	20230103	6500	-40.00	20230131	3405	14.54	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
15	20231030	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	60	2	1.55	53367730	13842	28.31	3865	3920	3820	5010	2705	3860	3855.49	1.48	4984	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1072	-2.57	0.78	12	0.05	-1525.00	5012.00	6500	20230131	-39.69	3365	20221026	16.49	6500	-39.69	20230131	3480	12.64	20230103	6500	-39.69	20230131	3405	15.12	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
16	20231030	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-25	5	-0.65	27438395	7135	14.59	3865	3875	3820	5010	2705	3860	3845.61	1.48	2773	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1049	-2.51	0.77	12	0.03	-1525.00	5012.00	6500	20230131	-41.00	3365	20221026	13.97	6500	-41.00	20230131	3480	10.20	20230103	6500	-41.00	20230131	3405	12.63	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
17	20231030	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	10	2	0.26	5856365	1516	3.10	3865	3875	3830	5010	2705	3860	3863.04	1.48	651	3953	3906	3863	3816	3773	3885	3795	137	1150	500	2540	5	1	27345997	1058	-2.54	0.77	12	0.01	-1525.00	5012.00	6500	20230131	-40.46	3365	20221026	15.01	6500	-40.46	20230131	3480	11.21	20230103	6500	-40.46	20230131	3405	13.66	20221128	1.95	N	035610	500	136 억	405633	N	N	N	N
18	20231027	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-5	5	-0.13	187739645	48623	91.18	3865	3910	3820	5020	2710	3865	3861.13	1.50	-3477	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1056	-2.53	0.77	12	0.18	-1525.00	5012.00	6500	20230131	-40.62	3320	20221025	16.27	6500	-40.62	20230131	3480	10.92	20230103	6500	-40.62	20230131	3405	13.36	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
19	20231027	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-10	5	-0.26	175727550	45509	85.34	3865	3910	3820	5020	2710	3865	3861.38	1.50	-2891	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1054	-2.53	0.77	12	0.17	-1525.00	5012.00	6500	20230131	-40.69	3320	20221025	16.11	6500	-40.69	20230131	3480	10.78	20230103	6500	-40.69	20230131	3405	13.22	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
20	20231027	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	0	3	0.00	126915150	32843	61.59	3865	3910	3820	5020	2710	3865	3864.30	1.50	3922	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1057	-2.53	0.77	12	0.12	-1525.00	5012.00	6500	20230131	-40.54	3320	20221025	16.42	6500	-40.54	20230131	3480	11.06	20230103	6500	-40.54	20230131	3405	13.51	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
21	20231027	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	0	3	0.00	106684920	27592	51.74	3865	3910	3820	5020	2710	3865	3866.52	1.50	6451	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1057	-2.53	0.77	12	0.10	-1525.00	5012.00	6500	20230131	-40.54	3320	20221025	16.42	6500	-40.54	20230131	3480	11.06	20230103	6500	-40.54	20230131	3405	13.51	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
22	20231027	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	25	2	0.65	83401455	21575	40.46	3865	3910	3820	5020	2710	3865	3865.65	1.50	7320	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1064	-2.55	0.78	12	0.08	-1525.00	5012.00	6500	20230131	-40.15	3320	20221025	17.17	6500	-40.15	20230131	3480	11.78	20230103	6500	-40.15	20230131	3405	14.24	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
23	20231027	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	25	2	0.65	72973150	18898	35.44	3865	3910	3820	5020	2710	3865	3861.42	1.50	6799	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1064	-2.55	0.78	12	0.07	-1525.00	5012.00	6500	20230131	-40.15	3320	20221025	17.17	6500	-40.15	20230131	3480	11.78	20230103	6500	-40.15	20230131	3405	14.24	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
24	20231027	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-20	5	-0.52	34528460	8978	16.84	3865	3900	3820	5020	2710	3865	3845.90	1.50	-939	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1051	-2.52	0.77	12	0.03	-1525.00	5012.00	6500	20230131	-40.85	3320	20221025	15.81	6500	-40.85	20230131	3480	10.49	20230103	6500	-40.85	20230131	3405	12.92	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
25	20231027	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	5	2	0.13	5275360	1364	2.56	3865	3900	3865	5020	2710	3865	3867.57	1.50	-106	4035	3950	3905	3820	3775	3927	3797	137	1155	500	2550	5	1	27345997	1058	-2.54	0.77	12	0.00	-1525.00	5012.00	6500	20230131	-40.46	3320	20221025	16.57	6500	-40.46	20230131	3480	11.21	20230103	6500	-40.46	20230131	3405	13.66	20221128	1.92	N	035610	500	136 억	409110	N	N	N	N
26	20231026	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-150	5	-3.74	207476380	53293	108.04	3925	3990	3860	5210	2815	4015	3893.24	1.50	-792	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1057	-2.53	0.77	12	0.19	-1525.00	5012.00	6500	20230131	-40.54	3280	20221024	17.84	6500	-40.54	20230131	3480	11.06	20230103	6500	-40.54	20230131	3365	14.86	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
27	20231026	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-120	5	-2.99	187488305	48130	97.57	3925	3990	3860	5210	2815	4015	3895.45	1.50	-555	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1065	-2.55	0.78	12	0.18	-1525.00	5012.00	6500	20230131	-40.08	3280	20221024	18.75	6500	-40.08	20230131	3480	11.93	20230103	6500	-40.08	20230131	3365	15.75	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
28	20231026	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-125	5	-3.11	179608550	46102	93.46	3925	3990	3860	5210	2815	4015	3895.89	1.50	-825	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1064	-2.55	0.78	12	0.17	-1525.00	5012.00	6500	20230131	-40.15	3280	20221024	18.60	6500	-40.15	20230131	3480	11.78	20230103	6500	-40.15	20230131	3365	15.60	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
29	20231026	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-120	5	-2.99	146975235	37687	76.40	3925	3990	3860	5210	2815	4015	3899.89	1.50	-163	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1065	-2.55	0.78	12	0.14	-1525.00	5012.00	6500	20230131	-40.08	3280	20221024	18.75	6500	-40.08	20230131	3480	11.93	20230103	6500	-40.08	20230131	3365	15.75	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
30	20231026	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-100	5	-2.49	111158215	28487	57.75	3925	3990	3860	5210	2815	4015	3902.06	1.50	-1344	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1071	-2.57	0.78	12	0.10	-1525.00	5012.00	6500	20230131	-39.77	3280	20221024	19.36	6500	-39.77	20230131	3480	12.50	20230103	6500	-39.77	20230131	3365	16.34	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
31	20231026	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-70	5	-1.74	87968695	22537	45.69	3925	3990	3860	5210	2815	4015	3903.30	1.50	2548	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1079	-2.59	0.79	12	0.08	-1525.00	5012.00	6500	20230131	-39.31	3280	20221024	20.27	6500	-39.31	20230131	3480	13.36	20230103	6500	-39.31	20230131	3365	17.24	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
32	20231026	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-85	5	-2.12	84657995	21695	43.98	3925	3990	3860	5210	2815	4015	3902.18	1.50	2788	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1075	-2.58	0.78	12	0.08	-1525.00	5012.00	6500	20230131	-39.54	3280	20221024	19.82	6500	-39.54	20230131	3480	12.93	20230103	6500	-39.54	20230131	3365	16.79	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
33	20231026	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-120	5	-2.99	32459640	8296	16.82	3925	3990	3895	5210	2815	4015	3912.67	1.50	971	4128	4071	4008	3951	3888	4040	3920	137	1195	500	2640	5	1	27345997	1065	-2.55	0.78	12	0.03	-1525.00	5012.00	6500	20230131	-40.08	3280	20221024	18.75	6500	-40.08	20230131	3480	11.93	20230103	6500	-40.08	20230131	3365	15.75	20221026	1.96	N	035610	500	136 억	409902	N	N	N	N
34	20231025	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	30	2	0.75	197237115	49257	134.82	4060	4065	3945	5180	2790	3985	4004.25	1.44	15828	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1098	-2.63	0.80	12	0.18	-1525.00	5012.00	6500	20230131	-38.23	3270	20221021	22.78	6500	-38.23	20230131	3480	15.37	20230103	6500	-38.23	20230131	3320	20.93	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
35	20231025	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	35	2	0.88	191660295	47867	131.01	4060	4065	3945	5180	2790	3985	4004.02	1.44	15754	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1099	-2.64	0.80	12	0.18	-1525.00	5012.00	6500	20230131	-38.15	3270	20221021	22.94	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	3320	21.08	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
36	20231025	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	15	2	0.38	135995215	33935	92.88	4060	4065	3945	5180	2790	3985	4007.52	1.44	12232	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1094	-2.62	0.80	12	0.12	-1525.00	5012.00	6500	20230131	-38.46	3270	20221021	22.32	6500	-38.46	20230131	3480	14.94	20230103	6500	-38.46	20230131	3320	20.48	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
37	20231025	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	35	2	0.88	110493895	27532	75.36	4060	4065	3945	5180	2790	3985	4013.29	1.44	9735	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1099	-2.64	0.80	12	0.10	-1525.00	5012.00	6500	20230131	-38.15	3270	20221021	22.94	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	3320	21.08	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
38	20231025	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	25	2	0.63	101586315	25309	69.27	4060	4065	3945	5180	2790	3985	4013.84	1.44	11060	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1097	-2.63	0.80	12	0.09	-1525.00	5012.00	6500	20230131	-38.31	3270	20221021	22.63	6500	-38.31	20230131	3480	15.23	20230103	6500	-38.31	20230131	3320	20.78	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
39	20231025	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	45	2	1.13	83378120	20775	56.86	4060	4065	3945	5180	2790	3985	4013.39	1.44	8720	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1102	-2.64	0.80	12	0.08	-1525.00	5012.00	6500	20230131	-38.00	3270	20221021	23.24	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	3320	21.39	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
40	20231025	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	5	2	0.13	51928725	12955	35.46	4060	4065	3945	5180	2790	3985	4008.39	1.44	1458	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1091	-2.62	0.80	12	0.05	-1525.00	5012.00	6500	20230131	-38.62	3270	20221021	22.02	6500	-38.62	20230131	3480	14.66	20230103	6500	-38.62	20230131	3320	20.18	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
41	20231025	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	40	2	1.00	9294960	2288	6.26	4060	4065	4015	5180	2790	3985	4062.48	1.44	-1396	4101	4042	3946	3887	3791	4072	3917	137	1195	500	2630	5	1	27345997	1101	-2.64	0.80	12	0.01	-1525.00	5012.00	6500	20230131	-38.08	3270	20221021	23.09	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3320	21.23	20221025	1.95	N	035610	500	136 억	394074	N	N	N	N
42	20231024	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	15	2	0.38	142833760	36385	109.89	3935	4005	3850	5160	2780	3970	3925.62	1.42	6233	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1090	-2.61	0.80	12	0.13	-1525.00	5012.00	6500	20230131	-38.69	3270	20221021	21.87	6500	-38.69	20230131	3480	14.51	20230103	6500	-38.69	20230131	3280	21.49	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
43	20231024	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	20	2	0.50	135334190	34502	104.21	3935	4005	3850	5160	2780	3970	3922.50	1.42	6410	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1091	-2.62	0.80	12	0.13	-1525.00	5012.00	6500	20230131	-38.62	3270	20221021	22.02	6500	-38.62	20230131	3480	14.66	20230103	6500	-38.62	20230131	3280	21.65	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
44	20231024	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	15	2	0.38	120214940	30709	92.75	3935	3985	3850	5160	2780	3970	3914.65	1.42	3651	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1090	-2.61	0.80	12	0.11	-1525.00	5012.00	6500	20230131	-38.69	3270	20221021	21.87	6500	-38.69	20230131	3480	14.51	20230103	6500	-38.69	20230131	3280	21.49	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
45	20231024	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-10	5	-0.25	99531495	25506	77.04	3935	3980	3850	5160	2780	3970	3902.28	1.42	-1065	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1083	-2.60	0.79	12	0.09	-1525.00	5012.00	6500	20230131	-39.08	3270	20221021	21.10	6500	-39.08	20230131	3480	13.79	20230103	6500	-39.08	20230131	3280	20.73	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
46	20231024	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-5	5	-0.13	97520810	24995	75.49	3935	3980	3850	5160	2780	3970	3901.61	1.42	-1441	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1084	-2.60	0.79	12	0.09	-1525.00	5012.00	6500	20230131	-39.00	3270	20221021	21.25	6500	-39.00	20230131	3480	13.94	20230103	6500	-39.00	20230131	3280	20.88	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
47	20231024	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-30	5	-0.76	64749115	16593	50.12	3935	3980	3850	5160	2780	3970	3902.19	1.42	-8410	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1077	-2.58	0.79	12	0.06	-1525.00	5012.00	6500	20230131	-39.38	3270	20221021	20.49	6500	-39.38	20230131	3480	13.22	20230103	6500	-39.38	20230131	3280	20.12	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
48	20231024	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-55	5	-1.39	19022595	4821	14.56	3935	3980	3915	5160	2780	3970	3945.78	1.42	-2543	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1071	-2.57	0.78	12	0.02	-1525.00	5012.00	6500	20230131	-39.77	3270	20221021	19.72	6500	-39.77	20230131	3480	12.50	20230103	6500	-39.77	20230131	3280	19.36	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
49	20231024	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	5	2	0.13	3045830	771	2.33	3935	3975	3935	5160	2780	3970	3950.49	1.42	589	4070	4020	3960	3910	3850	4045	3935	137	1190	500	2620	5	1	27345997	1087	-2.61	0.79	12	0.00	-1525.00	5012.00	6500	20230131	-38.85	3270	20221021	21.56	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3280	21.19	20221024	1.94	N	035610	500	136 억	387841	N	N	N	N
50	20231023	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-5	5	-0.13	120456740	30538	36.28	3900	4010	3900	5160	2785	3975	3944.49	1.41	1685	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1086	-2.60	0.79	12	0.11	-1525.00	5012.00	6500	20230131	-38.92	3270	20221021	21.41	6500	-38.92	20230131	3480	14.08	20230103	6500	-38.92	20230131	3280	21.04	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
51	20231023	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-25	5	-0.63	103257555	26167	31.09	3900	4010	3900	5160	2785	3975	3946.10	1.41	1036	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1080	-2.59	0.79	12	0.10	-1525.00	5012.00	6500	20230131	-39.23	3270	20221021	20.80	6500	-39.23	20230131	3480	13.51	20230103	6500	-39.23	20230131	3280	20.43	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
52	20231023	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-30	5	-0.75	83624600	21177	25.16	3900	4010	3900	5160	2785	3975	3948.84	1.41	1688	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1079	-2.59	0.79	12	0.08	-1525.00	5012.00	6500	20230131	-39.31	3270	20221021	20.64	6500	-39.31	20230131	3480	13.36	20230103	6500	-39.31	20230131	3280	20.27	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
53	20231023	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-5	5	-0.13	71954870	18214	21.64	3900	4010	3900	5160	2785	3975	3950.53	1.41	2242	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1086	-2.60	0.79	12	0.07	-1525.00	5012.00	6500	20230131	-38.92	3270	20221021	21.41	6500	-38.92	20230131	3480	14.08	20230103	6500	-38.92	20230131	3280	21.04	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
54	20231023	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	5	2	0.13	65960115	16698	19.84	3900	4010	3900	5160	2785	3975	3950.18	1.41	3015	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1088	-2.61	0.79	12	0.06	-1525.00	5012.00	6500	20230131	-38.77	3270	20221021	21.71	6500	-38.77	20230131	3480	14.37	20230103	6500	-38.77	20230131	3280	21.34	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
55	20231023	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	30	2	0.75	63084165	15968	18.97	3900	4010	3900	5160	2785	3975	3950.66	1.41	3037	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1095	-2.63	0.80	12	0.06	-1525.00	5012.00	6500	20230131	-38.38	3270	20221021	22.48	6500	-38.38	20230131	3480	15.09	20230103	6500	-38.38	20230131	3280	22.10	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
56	20231023	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-25	5	-0.63	49182610	12479	14.83	3900	3990	3900	5160	2785	3975	3941.23	1.41	2942	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1080	-2.59	0.79	12	0.05	-1525.00	5012.00	6500	20230131	-39.23	3270	20221021	20.80	6500	-39.23	20230131	3480	13.51	20230103	6500	-39.23	20230131	3280	20.43	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
57	20231023	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-75	5	-1.89	1767240	453	0.54	3900	3930	3900	5160	2785	3975	3901.19	1.41	335	4061	4017	3931	3887	3801	4040	3910	137	1185	500	2620	5	1	27345997	1066	-2.56	0.78	12	0.00	-1525.00	5012.00	6500	20230131	-40.00	3270	20221021	19.27	6500	-40.00	20230131	3480	12.07	20230103	6500	-40.00	20230131	3280	18.90	20221024	2.01	N	035610	500	136 억	386156	N	N	N	N
58	20231020	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	0	3	0.00	327587255	84163	104.03	3945	3975	3845	5160	2785	3975	3892.30	1.43	-4318	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1087	-2.61	0.79	12	0.31	-1525.00	5012.00	6500	20230131	-38.85	3270	20221021	21.56	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3270	21.56	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
59	20231020	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-50	5	-1.26	302497925	77811	96.18	3945	3975	3845	5160	2785	3975	3887.60	1.43	-2831	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1073	-2.57	0.78	12	0.28	-1525.00	5012.00	6500	20230131	-39.62	3270	20221021	20.03	6500	-39.62	20230131	3480	12.79	20230103	6500	-39.62	20230131	3270	20.03	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
60	20231020	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-20	5	-0.50	286777625	73802	91.23	3945	3975	3845	5160	2785	3975	3885.77	1.43	-2557	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1082	-2.59	0.79	12	0.27	-1525.00	5012.00	6500	20230131	-39.15	3270	20221021	20.95	6500	-39.15	20230131	3480	13.65	20230103	6500	-39.15	20230131	3270	20.95	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
61	20231020	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-40	5	-1.01	276604265	71222	88.04	3945	3975	3845	5160	2785	3975	3883.69	1.43	-710	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1076	-2.58	0.79	12	0.26	-1525.00	5012.00	6500	20230131	-39.46	3270	20221021	20.34	6500	-39.46	20230131	3480	13.07	20230103	6500	-39.46	20230131	3270	20.34	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
62	20231020	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-95	5	-2.39	233062315	60082	74.27	3945	3975	3845	5160	2785	3975	3879.07	1.43	3414	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1061	-2.54	0.77	12	0.22	-1525.00	5012.00	6500	20230131	-40.31	3270	20221021	18.65	6500	-40.31	20230131	3480	11.49	20230103	6500	-40.31	20230131	3270	18.65	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
63	20231020	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-105	5	-2.64	205734340	52991	65.50	3945	3975	3850	5160	2785	3975	3882.44	1.43	2550	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1058	-2.54	0.77	12	0.19	-1525.00	5012.00	6500	20230131	-40.46	3270	20221021	18.35	6500	-40.46	20230131	3480	11.21	20230103	6500	-40.46	20230131	3270	18.35	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
64	20231020	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-15	5	-0.38	47112445	11982	14.81	3945	3975	3905	5160	2785	3975	3931.93	1.43	-6020	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1083	-2.60	0.79	12	0.04	-1525.00	5012.00	6500	20230131	-39.08	3270	20221021	21.10	6500	-39.08	20230131	3480	13.79	20230103	6500	-39.08	20230131	3270	21.10	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
65	20231020	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-25	5	-0.63	1132465	287	0.35	3945	3950	3915	5160	2785	3975	3945.87	1.43	-165	4098	4036	3983	3921	3868	4010	3895	137	1185	500	2620	5	1	27345997	1080	-2.59	0.79	12	0.00	-1525.00	5012.00	6500	20230131	-39.23	3270	20221021	20.80	6500	-39.23	20230131	3480	13.51	20230103	6500	-39.23	20230131	3270	20.80	20221021	2.02	N	035610	500	136 억	390474	N	N	N	N
66	20231019	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-100	5	-2.45	318436635	80316	312.32	4015	4045	3930	5290	2855	4075	3964.74	1.48	-13691	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1087	-2.61	0.79	12	0.29	-1525.00	5012.00	6500	20230131	-38.85	3270	20221021	21.56	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3270	21.56	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
67	20231019	150355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-115	5	-2.82	294889180	74385	289.26	4015	4045	3930	5290	2855	4075	3964.33	1.48	-12143	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1083	-2.60	0.79	12	0.27	-1525.00	5012.00	6500	20230131	-39.08	3270	20221021	21.10	6500	-39.08	20230131	3480	13.79	20230103	6500	-39.08	20230131	3270	21.10	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
68	20231019	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-120	5	-2.94	269901270	68067	264.69	4015	4045	3930	5290	2855	4075	3965.19	1.48	-10297	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1082	-2.59	0.79	12	0.25	-1525.00	5012.00	6500	20230131	-39.15	3270	20221021	20.95	6500	-39.15	20230131	3480	13.65	20230103	6500	-39.15	20230131	3270	20.95	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
69	20231019	130355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-80	5	-1.96	239382385	60327	234.59	4015	4045	3930	5290	2855	4075	3968.04	1.48	-10875	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1092	-2.62	0.80	12	0.22	-1525.00	5012.00	6500	20230131	-38.54	3270	20221021	22.17	6500	-38.54	20230131	3480	14.80	20230103	6500	-38.54	20230131	3270	22.17	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
70	20231019	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-125	5	-3.07	228556260	57584	223.92	4015	4045	3935	5290	2855	4075	3969.05	1.48	-9602	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1080	-2.59	0.79	12	0.21	-1525.00	5012.00	6500	20230131	-39.23	3270	20221021	20.80	6500	-39.23	20230131	3480	13.51	20230103	6500	-39.23	20230131	3270	20.80	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
71	20231019	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-120	5	-2.94	178950830	45039	175.14	4015	4045	3955	5290	2855	4075	3973.19	1.48	-6248	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1082	-2.59	0.79	12	0.16	-1525.00	5012.00	6500	20230131	-39.15	3270	20221021	20.95	6500	-39.15	20230131	3480	13.65	20230103	6500	-39.15	20230131	3270	20.95	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
72	20231019	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-100	5	-2.45	87340365	21927	85.27	4015	4045	3955	5290	2855	4075	3983.13	1.48	-6645	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1087	-2.61	0.79	12	0.08	-1525.00	5012.00	6500	20230131	-38.85	3270	20221021	21.56	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3270	21.56	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
73	20231019	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-50	5	-1.23	624065	155	0.60	4015	4025	4015	5290	2855	4075	4017.29	1.48	-42	4225	4150	4075	4000	3925	4187	4037	137	1215	500	2680	5	1	27345997	1101	-2.64	0.80	12	0.00	-1525.00	5012.00	6500	20230131	-38.08	3270	20221021	23.09	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3270	23.09	20221021	2.00	N	035610	500	136 억	405165	N	N	N	N
74	20231018	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	35	2	0.87	102832785	25392	35.18	4040	4150	4000	5250	2830	4040	4049.81	1.49	-3314	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1114	-2.67	0.81	12	0.09	-1525.00	5012.00	6500	20230131	-37.31	2965	20221014	37.44	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	3270	24.62	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
75	20231018	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-30	5	-0.74	92313245	22806	31.60	4040	4150	4000	5250	2830	4040	4047.76	1.49	-2006	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1097	-2.63	0.80	12	0.08	-1525.00	5012.00	6500	20230131	-38.31	2965	20221014	35.24	6500	-38.31	20230131	3480	15.23	20230103	6500	-38.31	20230131	3270	22.63	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
76	20231018	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	40	2	0.99	66004020	16253	22.52	4040	4150	4040	5250	2830	4040	4061.04	1.49	-2083	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1116	-2.68	0.81	12	0.06	-1525.00	5012.00	6500	20230131	-37.23	2965	20221014	37.61	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3270	24.77	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
77	20231018	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	20	2	0.50	61470390	15137	20.97	4040	4150	4040	5250	2830	4040	4060.94	1.49	-1993	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1110	-2.66	0.81	12	0.06	-1525.00	5012.00	6500	20230131	-37.54	2965	20221014	36.93	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	3270	24.16	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
78	20231018	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	30	2	0.74	52355400	12882	17.85	4040	4150	4040	5250	2830	4040	4064.23	1.49	-1991	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1113	-2.67	0.81	12	0.05	-1525.00	5012.00	6500	20230131	-37.38	2965	20221014	37.27	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	3270	24.46	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
79	20231018	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	5	2	0.12	45983475	11309	15.67	4040	4150	4040	5250	2830	4040	4066.10	1.49	-1793	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1106	-2.65	0.81	12	0.04	-1525.00	5012.00	6500	20230131	-37.77	2965	20221014	36.42	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	3270	23.70	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
80	20231018	100355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	40	2	0.99	29023095	7131	9.88	4040	4150	4040	5250	2830	4040	4069.99	1.49	-2199	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1116	-2.68	0.81	12	0.03	-1525.00	5012.00	6500	20230131	-37.23	2965	20221014	37.61	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3270	24.77	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
81	20231018	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	45	2	1.11	3028130	748	1.04	4040	4085	4040	5250	2830	4040	4048.30	1.49	-634	4380	4210	4020	3850	3660	4295	3935	137	1210	500	2660	5	1	27345997	1117	-2.68	0.82	12	0.00	-1525.00	5012.00	6500	20230131	-37.15	2965	20221014	37.77	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	3270	24.92	20221021	1.99	N	035610	500	136 억	408452	N	N	N	N
82	20231017	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	15	2	0.37	293522575	72172	152.64	4025	4190	3830	5230	2820	4025	4067.08	1.48	3689	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1105	-2.65	0.81	12	0.26	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	3270	23.55	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
83	20231017	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	45	2	1.12	275770965	67784	143.36	4025	4190	3830	5230	2820	4025	4068.48	1.48	2342	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1113	-2.67	0.81	12	0.25	-1525.00	5012.00	6500	20230131	-37.38	2935	20221013	38.67	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	3270	24.46	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
84	20231017	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	10	2	0.25	267668975	65785	139.13	4025	4190	3830	5230	2820	4025	4068.95	1.48	2410	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1103	-2.65	0.81	12	0.24	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	3270	23.39	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
85	20231017	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	25	2	0.62	112375715	27887	58.98	4025	4085	3830	5230	2820	4025	4029.71	1.48	3603	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1108	-2.66	0.81	12	0.10	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	3270	23.85	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
86	20231017	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	25	2	0.62	104618975	25970	54.92	4025	4085	3830	5230	2820	4025	4028.48	1.48	3569	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1108	-2.66	0.81	12	0.09	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	3270	23.85	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
87	20231017	110350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	45	2	1.12	93346735	23173	49.01	4025	4085	3830	5230	2820	4025	4028.28	1.48	2910	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1113	-2.67	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.38	2935	20221013	38.67	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	3270	24.46	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
88	20231017	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	40	2	0.99	88641485	22011	46.55	4025	4085	3830	5230	2820	4025	4027.16	1.48	3006	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1112	-2.67	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3270	24.31	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
89	20231017	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	20	2	0.50	7706475	1914	4.05	4025	4045	4025	5230	2820	4025	4026.49	1.48	150	4181	4102	4041	3962	3901	4072	3932	137	1205	500	2650	5	1	27345997	1106	-2.65	0.81	12	0.01	-1525.00	5012.00	6500	20230131	-37.77	2935	20221013	37.82	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	3270	23.70	20221021	2.01	N	035610	500	136 억	405230	N	N	N	N
90	20231016	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-80	5	-1.95	188719295	47134	203.37	4105	4120	3980	5330	2875	4105	4003.88	1.48	-678	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1101	-2.64	0.80	12	0.17	-1525.00	5012.00	6500	20230131	-38.08	2935	20221013	37.14	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3270	23.09	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
91	20231016	150350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-85	5	-2.07	176989185	44212	190.77	4105	4120	3980	5330	2875	4105	4003.19	1.48	-1524	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1099	-2.64	0.80	12	0.16	-1525.00	5012.00	6500	20230131	-38.15	2935	20221013	36.97	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	3270	22.94	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
92	20231016	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-95	5	-2.31	157292310	39290	169.53	4105	4120	3980	5330	2875	4105	4003.37	1.48	-1918	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1097	-2.63	0.80	12	0.14	-1525.00	5012.00	6500	20230131	-38.31	2935	20221013	36.63	6500	-38.31	20230131	3480	15.23	20230103	6500	-38.31	20230131	3270	22.63	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
93	20231016	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-105	5	-2.56	115471705	28830	124.40	4105	4120	3980	5330	2875	4105	4005.26	1.48	-3203	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1094	-2.62	0.80	12	0.11	-1525.00	5012.00	6500	20230131	-38.46	2935	20221013	36.29	6500	-38.46	20230131	3480	14.94	20230103	6500	-38.46	20230131	3270	22.32	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
94	20231016	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-100	5	-2.44	73658695	18373	79.28	4105	4120	3980	5330	2875	4105	4009.07	1.48	-2491	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1095	-2.63	0.80	12	0.07	-1525.00	5012.00	6500	20230131	-38.38	2935	20221013	36.46	6500	-38.38	20230131	3480	15.09	20230103	6500	-38.38	20230131	3270	22.48	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
95	20231016	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-110	5	-2.68	53042285	13207	56.99	4105	4120	3990	5330	2875	4105	4016.23	1.48	147	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1092	-2.62	0.80	12	0.05	-1525.00	5012.00	6500	20230131	-38.54	2935	20221013	36.12	6500	-38.54	20230131	3480	14.80	20230103	6500	-38.54	20230131	3270	22.17	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
96	20231016	100345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-75	5	-1.83	37632480	9351	40.35	4105	4120	3990	5330	2875	4105	4024.43	1.48	568	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1102	-2.64	0.80	12	0.03	-1525.00	5012.00	6500	20230131	-38.00	2935	20221013	37.31	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	3270	23.24	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
97	20231016	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	15	2	0.37	234000	57	0.25	4105	4120	4105	5330	2875	4105	4105.26	1.48	-17	4231	4167	4116	4052	4001	4142	4027	137	1225	500	2700	5	1	27345997	1127	-2.70	0.82	12	0.00	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3270	25.99	20221021	2.01	N	035610	500	136 억	405908	N	N	N	N
98	20231012	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	60	2	1.46	256167475	61929	98.56	4120	4195	4085	5350	2885	4120	4136.49	1.51	-2550	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1143	-2.74	0.83	12	0.23	-1525.00	5012.00	6500	20230131	-35.69	2935	20221013	42.42	6500	-35.69	20230131	3480	20.11	20230103	6500	-35.69	20230131	2935	42.42	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
99	20231012	150350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	25	2	0.61	212812980	51539	82.03	4120	4195	4085	5350	2885	4120	4129.18	1.51	-1065	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1133	-2.72	0.83	12	0.19	-1525.00	5012.00	6500	20230131	-36.23	2935	20221013	41.23	6500	-36.23	20230131	3480	19.11	20230103	6500	-36.23	20230131	2935	41.23	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
100	20231012	140348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	50	2	1.21	206813395	50095	79.73	4120	4195	4085	5350	2885	4120	4128.44	1.51	-287	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1140	-2.73	0.83	12	0.18	-1525.00	5012.00	6500	20230131	-35.85	2935	20221013	42.08	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	2935	42.08	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
101	20231012	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	5	2	0.12	117668210	28651	45.60	4120	4145	4085	5350	2885	4120	4106.91	1.51	3051	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1128	-2.70	0.82	12	0.10	-1525.00	5012.00	6500	20230131	-36.54	2935	20221013	40.55	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	2935	40.55	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
102	20231012	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	0	3	0.00	105581700	25710	40.92	4120	4145	4085	5350	2885	4120	4106.60	1.51	2659	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1127	-2.70	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
103	20231012	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	0	3	0.00	95812360	23339	37.15	4120	4145	4085	5350	2885	4120	4105.20	1.51	3816	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1127	-2.70	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
104	20231012	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	0	3	0.00	78311205	19074	30.36	4120	4145	4090	5350	2885	4120	4105.59	1.51	3594	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1127	-2.70	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
105	20231012	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	20	2	0.49	17159860	4165	6.63	4120	4145	4120	5350	2885	4120	4120.01	1.51	649	4206	4162	4096	4052	3986	4185	4075	137	1230	500	2710	5	1	27345997	1132	-2.71	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.31	2935	20221013	41.06	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	2935	41.06	20221013	1.89	N	035610	500	136 억	413311	N	N	N	N
106	20231011	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	55	2	1.35	256326830	62683	126.84	4030	4140	4030	5280	2850	4065	4089.25	1.55	-10805	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1127	-2.70	0.82	12	0.23	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
107	20231011	150350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	20	2	0.49	208070215	50936	103.07	4030	4140	4030	5280	2850	4065	4084.93	1.55	-7334	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1117	-2.68	0.82	12	0.19	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
108	20231011	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	15	2	0.37	202161295	49487	100.14	4030	4140	4030	5280	2850	4065	4085.14	1.55	-6555	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1116	-2.68	0.81	12	0.18	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
109	20231011	130348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	25	2	0.62	165359145	40419	81.79	4030	4140	4030	5280	2850	4065	4091.12	1.55	-5991	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1118	-2.68	0.82	12	0.15	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
110	20231011	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	30	2	0.74	156378385	38212	77.32	4030	4140	4030	5280	2850	4065	4092.39	1.55	-5836	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1120	-2.69	0.82	12	0.14	-1525.00	5012.00	6500	20230131	-37.00	2935	20221013	39.52	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	2935	39.52	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
111	20231011	110352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	25	2	0.62	119884270	29288	59.26	4030	4140	4030	5280	2850	4065	4093.29	1.55	-1615	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1118	-2.68	0.82	12	0.11	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
112	20231011	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	35	2	0.86	55339620	13569	27.46	4030	4115	4030	5280	2850	4065	4078.39	1.55	-1538	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1121	-2.69	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
113	20231011	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	15	2	0.37	9737255	2411	4.88	4030	4090	4030	5280	2850	4065	4038.68	1.55	-351	4208	4136	4033	3961	3858	4172	3997	137	1215	500	2680	5	1	27345997	1116	-2.68	0.81	12	0.01	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	1.91	N	035610	500	136 억	424326	N	N	N	N
114	20231010	160348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	5	2	0.12	198163060	49275	65.45	4060	4105	3930	5270	2845	4060	4021.22	1.56	-3645	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1112	-2.67	0.81	12	0.18	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
115	20231010	150347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-115	5	-2.83	166304695	41373	54.95	4060	4105	3930	5270	2845	4060	4019.64	1.56	-1195	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1079	-2.59	0.79	12	0.15	-1525.00	5012.00	6500	20230131	-39.31	2935	20221013	34.41	6500	-39.31	20230131	3480	13.36	20230103	6500	-39.31	20230131	2935	34.41	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
116	20231010	140347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-80	5	-1.97	129940380	32171	42.73	4060	4105	3965	5270	2845	4060	4039.05	1.56	799	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1088	-2.61	0.79	12	0.12	-1525.00	5012.00	6500	20230131	-38.77	2935	20221013	35.60	6500	-38.77	20230131	3480	14.37	20230103	6500	-38.77	20230131	2935	35.60	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
117	20231010	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-60	5	-1.48	109847110	27120	36.02	4060	4105	3985	5270	2845	4060	4050.41	1.56	592	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1094	-2.62	0.80	12	0.10	-1525.00	5012.00	6500	20230131	-38.46	2935	20221013	36.29	6500	-38.46	20230131	3480	14.94	20230103	6500	-38.46	20230131	2935	36.29	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
118	20231010	120346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	35	2	0.86	73981885	18201	24.18	4060	4105	4015	5270	2845	4060	4064.72	1.56	3002	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1120	-2.69	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.00	2935	20221013	39.52	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	2935	39.52	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
119	20231010	110339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	35	2	0.86	48580790	11973	15.90	4060	4105	4015	5270	2845	4060	4057.53	1.56	4393	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1120	-2.69	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-37.00	2935	20221013	39.52	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	2935	39.52	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
120	20231010	100343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-10	5	-0.25	18593880	4610	6.12	4060	4075	4015	5270	2845	4060	4033.38	1.56	3331	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1108	-2.66	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	2935	37.99	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
121	20231010	090344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	0	3	0.00	544040	134	0.18	4060	4060	4060	5270	2845	4060	4060.00	1.56	-20	4220	4140	3990	3910	3760	4180	3950	137	1210	500	2670	5	1	27345997	1110	-2.66	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.54	2935	20221013	38.33	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	2935	38.33	20221013	1.92	N	035610	500	136 억	427365	N	N	N	N
122	20231006	160346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	185	2	4.77	300301630	74867	86.94	3855	4070	3840	5030	2715	3875	4011.13	1.54	7021	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1110	-2.66	0.81	12	0.27	-1525.00	5012.00	6500	20230131	-37.54	2935	20221013	38.33	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	2935	38.33	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
123	20231006	150339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	165	2	4.26	272214415	67942	78.89	3855	4070	3840	5030	2715	3875	4006.57	1.54	7514	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1105	-2.65	0.81	12	0.25	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
124	20231006	140341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	145	2	3.74	243231640	60781	70.58	3855	4070	3840	5030	2715	3875	4001.77	1.54	9333	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1099	-2.64	0.80	12	0.22	-1525.00	5012.00	6500	20230131	-38.15	2935	20221013	36.97	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	2935	36.97	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
125	20231006	130339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	165	2	4.26	219655985	54943	63.80	3855	4070	3840	5030	2715	3875	3997.89	1.54	8505	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1105	-2.65	0.81	12	0.20	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
126	20231006	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	160	2	4.13	205522640	51436	59.73	3855	4070	3840	5030	2715	3875	3995.70	1.54	7450	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1103	-2.65	0.81	12	0.19	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
127	20231006	110334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	165	2	4.26	119114040	30030	34.87	3855	4055	3840	5030	2715	3875	3966.50	1.54	9720	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1105	-2.65	0.81	12	0.11	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
128	20231006	100336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	140	2	3.61	77042180	19581	22.74	3855	4015	3840	5030	2715	3875	3934.54	1.54	6514	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1098	-2.63	0.80	12	0.07	-1525.00	5012.00	6500	20230131	-38.23	2935	20221013	36.80	6500	-38.23	20230131	3480	15.37	20230103	6500	-38.23	20230131	2935	36.80	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N
129	20231006	090332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	30	2	0.77	4295575	1108	1.29	3855	3930	3855	5030	2715	3875	3876.87	1.54	-171	4128	4001	3938	3811	3748	3970	3780	137	1155	500	2550	5	1	27345997	1068	-2.56	0.78	12	0.00	-1525.00	5012.00	6500	20230131	-39.92	2935	20221013	33.05	6500	-39.92	20230131	3480	12.21	20230103	6500	-39.92	20230131	2935	33.05	20221013	1.96	N	035610	500	136 억	420344	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History