KissMeData/067900/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	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	160624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-220	5	-3.03	230396020	32317	58.22	7260	7270	7020	9430	5090	7260	7129.25	3.41	-11163	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1281	5.20	0.64	12	0.18	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
3	20231031	150631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-200	5	-2.75	217074980	30431	54.82	7260	7270	7020	9430	5090	7260	7133.35	3.41	-10280	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1285	5.21	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	12200	-42.13	20230803	6940	1.73	20231020	12200	-42.13	20230803	6940	1.73	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
4	20231031	140637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-180	5	-2.48	185759550	25990	46.82	7260	7270	7020	9430	5090	7260	7147.34	3.41	-8446	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1289	5.23	0.64	12	0.14	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
5	20231031	130632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-170	5	-2.34	149475850	20843	37.55	7260	7270	7050	9430	5090	7260	7171.51	3.41	-7596	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1290	5.24	0.64	12	0.11	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	12200	-41.89	20230803	6940	2.16	20231020	12200	-41.89	20230803	6940	2.16	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
6	20231031	120628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-140	5	-1.93	115167050	15997	28.82	7260	7270	7100	9430	5090	7260	7199.29	3.41	-7191	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1296	5.26	0.64	12	0.09	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	12200	-41.64	20230803	6940	2.59	20231020	12200	-41.64	20230803	6940	2.59	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
7	20231031	110646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-90	5	-1.24	103114650	14307	25.77	7260	7270	7100	9430	5090	7260	7207.28	3.41	-6786	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1305	5.30	0.65	12	0.08	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
8	20231031	100636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-160	5	-2.20	99869540	13853	24.95	7260	7270	7100	9430	5090	7260	7209.23	3.41	-6546	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1292	5.24	0.64	12	0.08	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
9	20231031	090633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-70	5	-0.96	40712810	5614	10.11	7260	7270	7160	9430	5090	7260	7252.01	3.41	-4382	7466	7362	7156	7052	6846	7415	7105	91	2170	500	5080	10	1	18199659	1309	5.31	0.65	12	0.03	1354.00	11063.00	12200	20230803	-41.07	6940	20231020	3.60	12200	-41.07	20230803	6940	3.60	20231020	12200	-41.07	20230803	6940	3.60	20231020	2.04	N	067900	500	90 억	621397	N	N	0	N	N
10	20231030	160624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	280	2	4.01	393653430	55508	104.98	6990	7260	6950	9070	4890	6980	7091.83	3.34	13612	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1321	5.36	0.66	12	0.30	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
11	20231030	150609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	190	2	2.72	352701030	49832	94.24	6990	7210	6950	9070	4890	6980	7077.80	3.34	13973	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1305	5.30	0.65	12	0.27	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
12	20231030	140610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	120	2	1.72	302334220	42770	80.89	6990	7170	6950	9070	4890	6980	7068.84	3.34	11214	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1292	5.24	0.64	12	0.24	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
13	20231030	130611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	120	2	1.72	254905780	36106	68.28	6990	7170	6950	9070	4890	6980	7059.93	3.34	8041	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1292	5.24	0.64	12	0.20	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
14	20231030	120606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	100	2	1.43	197478670	27999	52.95	6990	7170	6950	9070	4890	6980	7053.06	3.34	4408	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1289	5.23	0.64	12	0.15	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
15	20231030	110607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	190	2	2.72	122719720	17447	33.00	6990	7170	6950	9070	4890	6980	7033.86	3.34	737	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1305	5.30	0.65	12	0.10	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
16	20231030	100608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	40	2	0.57	73177680	10468	19.80	6990	7030	6950	9070	4890	6980	6990.61	3.34	-1663	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1278	5.18	0.63	12	0.06	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	12200	-42.46	20230803	6940	1.15	20231020	12200	-42.46	20230803	6940	1.15	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
17	20231030	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	20	2	0.29	57980950	8294	15.69	6990	7030	6950	9070	4890	6980	6990.71	3.34	-1371	7233	7106	7023	6896	6813	7065	6855	91	2090	500	4880	10	1	18199659	1274	5.17	0.63	12	0.05	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	12200	-42.62	20230803	6940	0.86	20231020	12200	-42.62	20230803	6940	0.86	20231020	2.02	N	067900	500	90 억	608531	N	N	0	N	N
18	20231027	160536	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6980	-60	5	-0.85	367945600	52460	108.34	7040	7150	6940	9150	4930	7040	7013.94	3.30	8074	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1270	5.16	0.63	12	0.29	1354.00	11063.00	12200	20230803	-42.79	6940	20231027	0.58	12200	-42.79	20230803	6940	0.58	20231027	12200	-42.79	20230803	6940	0.58	20231027	2.03	N	067900	500	90 억	600461	N	N	0	N	N
19	20231027	150605	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6990	-50	5	-0.71	346888400	49443	102.11	7040	7150	6940	9150	4930	7040	7015.93	3.30	8285	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1272	5.16	0.63	12	0.27	1354.00	11063.00	12200	20230803	-42.70	6940	20231027	0.72	12200	-42.70	20230803	6940	0.72	20231027	12200	-42.70	20230803	6940	0.72	20231027	2.03	N	067900	500	90 억	600461	N	N	0	N	N
20	20231027	140603	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7000	-40	5	-0.57	278060320	39569	81.72	7040	7150	6940	9150	4930	7040	7027.23	3.30	3960	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1274	5.17	0.63	12	0.22	1354.00	11063.00	12200	20230803	-42.62	6940	20231027	0.86	12200	-42.62	20230803	6940	0.86	20231027	12200	-42.62	20230803	6940	0.86	20231027	2.03	N	067900	500	90 억	600461	N	N	0	N	N
21	20231027	130556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-20	5	-0.28	205899080	29239	60.38	7040	7150	6970	9150	4930	7040	7041.93	3.30	4321	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1278	5.18	0.63	12	0.16	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	12200	-42.46	20230803	6940	1.15	20231020	12200	-42.46	20230803	6940	1.15	20231020	2.03	N	067900	500	90 억	600461	N	N	0	N	N
22	20231027	120606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	70	2	0.99	159352460	22600	46.67	7040	7150	6970	9150	4930	7040	7050.99	3.30	4300	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1294	5.25	0.64	12	0.12	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	12200	-41.72	20230803	6940	2.45	20231020	12200	-41.72	20230803	6940	2.45	20231020	2.03	N	067900	500	90 억	600461	N	N	0	N	N
23	20231027	110612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	60	2	0.85	130194910	18474	38.15	7040	7150	6970	9150	4930	7040	7047.47	3.30	1157	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1292	5.24	0.64	12	0.10	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.03	N	067900	500	90 억	600461	N	N	0	N	N
24	20231027	100604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	88253880	12568	25.96	7040	7080	6970	9150	4930	7040	7022.11	3.30	-1057	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1281	5.20	0.64	12	0.07	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.03	N	067900	500	90 억	600461	N	N	0	N	N
25	20231027	090601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	6062790	862	1.78	7040	7070	7010	9150	4930	7040	7033.40	3.30	-211	7286	7162	7096	6972	6906	7130	6940	91	2110	500	4920	10	1	18199659	1281	5.20	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.03	N	067900	500	90 억	600461	N	N	0	N	N
26	20231026	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-280	5	-3.83	341271500	48237	178.64	7220	7220	7030	9510	5130	7320	7074.92	3.36	-8464	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1281	5.20	0.64	12	0.27	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
27	20231026	150555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-250	5	-3.42	324826660	45906	170.01	7220	7220	7030	9510	5130	7320	7075.91	3.36	-7217	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1287	5.22	0.64	12	0.25	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	12200	-42.05	20230803	6940	1.87	20231020	12200	-42.05	20230803	6940	1.87	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
28	20231026	140556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-280	5	-3.83	283595090	40056	148.34	7220	7220	7030	9510	5130	7320	7079.97	3.36	-7986	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1281	5.20	0.64	12	0.22	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
29	20231026	130555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-230	5	-3.14	236960070	33448	123.87	7220	7220	7040	9510	5130	7320	7084.43	3.36	-8653	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1290	5.24	0.64	12	0.18	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	12200	-41.89	20230803	6940	2.16	20231020	12200	-41.89	20230803	6940	2.16	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
30	20231026	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-250	5	-3.42	198615940	28016	103.76	7220	7220	7050	9510	5130	7320	7089.38	3.36	-9007	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1287	5.22	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	12200	-42.05	20230803	6940	1.87	20231020	12200	-42.05	20230803	6940	1.87	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
31	20231026	110601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-240	5	-3.28	174843530	24654	91.30	7220	7220	7050	9510	5130	7320	7091.89	3.36	-8665	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1289	5.23	0.64	12	0.14	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
32	20231026	100559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-260	5	-3.55	116547120	16417	60.80	7220	7220	7050	9510	5130	7320	7099.17	3.36	-7732	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1285	5.21	0.64	12	0.09	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	12200	-42.13	20230803	6940	1.73	20231020	12200	-42.13	20230803	6940	1.73	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
33	20231026	090557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-180	5	-2.46	6816830	947	3.51	7220	7220	7140	9510	5130	7320	7198.34	3.36	-548	7426	7372	7286	7232	7146	7400	7260	91	2190	500	5120	10	1	18199659	1299	5.27	0.65	12	0.01	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.05	N	067900	500	90 억	611381	N	N	0	N	N
34	20231025	160559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	90	2	1.24	196418100	26983	63.71	7200	7340	7200	9390	5070	7230	7279.30	3.30	14356	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1332	5.41	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
35	20231025	150558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	40	2	0.55	193809180	26626	62.86	7200	7340	7200	9390	5070	7230	7278.94	3.30	14328	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1323	5.37	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
36	20231025	140556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	80	2	1.11	131434190	18101	42.74	7200	7310	7200	9390	5070	7230	7261.16	3.30	8142	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1330	5.40	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
37	20231025	130555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	40	2	0.55	66178460	9139	21.58	7200	7270	7200	9390	5070	7230	7241.32	3.30	1433	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1323	5.37	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
38	20231025	120555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	10	2	0.14	58005150	8011	18.91	7200	7270	7200	9390	5070	7230	7240.69	3.30	1570	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1318	5.35	0.65	12	0.04	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
39	20231025	110556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	20	2	0.28	53127730	7338	17.32	7200	7270	7200	9390	5070	7230	7240.08	3.30	1483	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1319	5.35	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
40	20231025	100556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	30	2	0.41	48832520	6745	15.92	7200	7260	7200	9390	5070	7230	7239.81	3.30	1342	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1321	5.36	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
41	20231025	090554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	0	3	0.00	303020	42	0.10	7200	7230	7200	9390	5070	7230	7214.76	3.30	-2	7396	7312	7156	7072	6916	7355	7115	91	2160	500	5060	10	1	18199659	1316	5.34	0.65	12	0.00	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	2.07	N	067900	500	90 억	601380	N	N	0	N	N
42	20231024	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	80	2	1.12	300095260	42327	181.43	7090	7240	7000	9290	5010	7150	7089.12	3.31	-1277	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1316	5.34	0.65	12	0.23	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
43	20231024	150553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	90	2	1.26	273226990	38608	165.49	7090	7240	7000	9290	5010	7150	7076.95	3.31	-3273	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1318	5.35	0.65	12	0.21	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
44	20231024	140541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	20	2	0.28	246894850	34961	149.85	7090	7200	7000	9290	5010	7150	7062.01	3.31	-4387	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1305	5.30	0.65	12	0.19	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
45	20231024	130548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-10	5	-0.14	219299820	31104	133.32	7090	7180	7000	9290	5010	7150	7050.53	3.31	-6625	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1299	5.27	0.65	12	0.17	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
46	20231024	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	0	3	0.00	212039670	30088	128.97	7090	7180	7000	9290	5010	7150	7047.32	3.31	-7254	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1301	5.28	0.65	12	0.17	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	12200	-41.39	20230803	6940	3.03	20231020	12200	-41.39	20230803	6940	3.03	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
47	20231024	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-90	5	-1.26	185967280	26420	113.24	7090	7180	7000	9290	5010	7150	7038.88	3.31	-9634	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1285	5.21	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	12200	-42.13	20230803	6940	1.73	20231020	12200	-42.13	20230803	6940	1.73	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
48	20231024	100543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-50	5	-0.70	31805390	4482	19.21	7090	7180	7070	9290	5010	7150	7096.25	3.31	-1212	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1292	5.24	0.64	12	0.02	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
49	20231024	090547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-10	5	-0.14	6424180	905	3.88	7090	7180	7090	9290	5010	7150	7098.54	3.31	171	7250	7200	7120	7070	6990	7225	7095	91	2140	500	5000	10	1	18199659	1299	5.27	0.65	12	0.00	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.10	N	067900	500	90 억	602661	N	N	0	N	N
50	20231023	160540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	40	2	0.56	165834280	23323	29.52	7040	7170	7040	9240	4980	7110	7110.32	3.31	133	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1301	5.28	0.65	12	0.13	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	12200	-41.39	20230803	6940	3.03	20231020	12200	-41.39	20230803	6940	3.03	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
51	20231023	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	0	3	0.00	147320080	20728	26.24	7040	7170	7040	9240	4980	7110	7107.30	3.31	1002	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1294	5.25	0.64	12	0.11	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	12200	-41.72	20230803	6940	2.45	20231020	12200	-41.72	20230803	6940	2.45	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
52	20231023	140541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	20	2	0.28	127992120	18017	22.81	7040	7170	7040	9240	4980	7110	7103.96	3.31	1336	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1298	5.27	0.64	12	0.10	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
53	20231023	130545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	30	2	0.42	103500730	14561	18.43	7040	7170	7040	9240	4980	7110	7108.08	3.31	1910	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1299	5.27	0.65	12	0.08	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
54	20231023	120539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-30	5	-0.42	73620430	10365	13.12	7040	7170	7040	9240	4980	7110	7102.79	3.31	1882	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1289	5.23	0.64	12	0.06	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
55	20231023	110538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7160	50	2	0.70	55282770	7787	9.86	7040	7170	7040	9240	4980	7110	7099.37	3.31	2666	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1303	5.29	0.65	12	0.04	1354.00	11063.00	12200	20230803	-41.31	6940	20231020	3.17	12200	-41.31	20230803	6940	3.17	20231020	12200	-41.31	20230803	6940	3.17	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
56	20231023	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	0	3	0.00	50951630	7181	9.09	7040	7160	7040	9240	4980	7110	7095.34	3.31	2311	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1294	5.25	0.64	12	0.04	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	12200	-41.72	20230803	6940	2.45	20231020	12200	-41.72	20230803	6940	2.45	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
57	20231023	090546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-10	5	-0.14	11303890	1599	2.02	7040	7100	7040	9240	4980	7110	7069.35	3.31	848	7330	7220	7080	6970	6830	7150	6900	91	2130	500	4970	10	1	18199659	1292	5.24	0.64	12	0.01	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	12200	-41.80	20230803	6940	2.31	20231020	12200	-41.80	20230803	6940	2.31	20231020	2.13	N	067900	500	90 억	602057	N	N	0	N	N
58	20231020	160538	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7110	-40	5	-0.56	553174690	78931	81.09	7120	7190	6940	9290	5010	7150	7008.33	3.31	907	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1294	5.25	0.64	12	0.43	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	12200	-41.72	20230803	6940	2.45	20231020	12200	-41.72	20230803	6940	2.45	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
59	20231020	150538	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7070	-80	5	-1.12	521083030	74395	76.43	7120	7190	6940	9290	5010	7150	7004.27	3.31	1517	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1287	5.22	0.64	12	0.41	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	12200	-42.05	20230803	6940	1.87	20231020	12200	-42.05	20230803	6940	1.87	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
60	20231020	140542	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7140	-10	5	-0.14	484769090	69262	71.16	7120	7190	6940	9290	5010	7150	6999.06	3.31	4011	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1299	5.27	0.65	12	0.38	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
61	20231020	130526	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7080	-70	5	-0.98	441642640	63171	64.90	7120	7190	6940	9290	5010	7150	6991.22	3.31	-57	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1289	5.23	0.64	12	0.35	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
62	20231020	120536	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7010	-140	5	-1.96	360264340	51592	53.01	7120	7130	6940	9290	5010	7150	6982.95	3.31	-2977	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1276	5.18	0.63	12	0.28	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	12200	-42.54	20230803	6940	1.01	20231020	12200	-42.54	20230803	6940	1.01	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
63	20231020	110540	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6950	-200	5	-2.80	300548400	43022	44.20	7120	7130	6940	9290	5010	7150	6985.92	3.31	-5458	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1265	5.13	0.63	12	0.24	1354.00	11063.00	12200	20230803	-43.03	6940	20231020	0.14	12200	-43.03	20230803	6940	0.14	20231020	12200	-43.03	20230803	6940	0.14	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
64	20231020	100534	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6970	-180	5	-2.52	194259340	27747	28.51	7120	7130	6950	9290	5010	7150	7001.09	3.31	-6033	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1269	5.15	0.63	12	0.15	1354.00	11063.00	12200	20230803	-42.87	6950	20231020	0.29	12200	-42.87	20230803	6950	0.29	20231020	12200	-42.87	20230803	6950	0.29	20231020	2.14	N	067900	500	90 억	602257	N	N	1	N	N
65	20231020	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-50	5	-0.70	832160	117	0.12	7120	7120	7100	9290	5010	7150	7112.48	3.31	-6	7483	7316	7183	7016	6883	7250	6950	91	2140	500	5000	10	1	18199659	1292	5.24	0.64	12	0.00	1354.00	11063.00	12200	20230803	-41.80	7050	20231019	0.71	12200	-41.80	20230803	7050	0.71	20231019	12200	-41.80	20230803	7050	0.71	20231019	2.14	N	067900	500	90 억	602257	N	N	1	N	N
66	20231019	160532	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7150	-220	5	-2.99	696254040	97312	101.23	7290	7350	7050	9580	5160	7370	7154.86	3.38	-12436	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1301	5.28	0.65	12	0.53	1354.00	11063.00	12200	20230803	-41.39	7050	20231019	1.42	12200	-41.39	20230803	7050	1.42	20231019	12200	-41.39	20230803	7050	1.42	20231019	2.15	N	067900	500	90 억	614630	N	N	1	N	N
67	20231019	150531	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7090	-280	5	-3.80	656196630	91671	95.36	7290	7350	7050	9580	5160	7370	7158.17	3.38	-12317	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1290	5.24	0.64	12	0.50	1354.00	11063.00	12200	20230803	-41.89	7050	20231019	0.57	12200	-41.89	20230803	7050	0.57	20231019	12200	-41.89	20230803	7050	0.57	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
68	20231019	140534	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7170	-200	5	-2.71	427124470	59400	61.79	7290	7350	7140	9580	5160	7370	7190.65	3.38	-8046	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1305	5.30	0.65	12	0.33	1354.00	11063.00	12200	20230803	-41.23	7140	20231019	0.42	12200	-41.23	20230803	7140	0.42	20231019	12200	-41.23	20230803	7140	0.42	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
69	20231019	130529	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7180	-190	5	-2.58	388844170	54050	56.23	7290	7350	7140	9580	5160	7370	7194.16	3.38	-7580	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1307	5.30	0.65	12	0.30	1354.00	11063.00	12200	20230803	-41.15	7140	20231019	0.56	12200	-41.15	20230803	7140	0.56	20231019	12200	-41.15	20230803	7140	0.56	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
70	20231019	120534	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7190	-180	5	-2.44	301793040	41925	43.61	7290	7350	7160	9580	5160	7370	7198.40	3.38	-5076	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1309	5.31	0.65	12	0.23	1354.00	11063.00	12200	20230803	-41.07	7160	20231019	0.42	12200	-41.07	20230803	7160	0.42	20231019	12200	-41.07	20230803	7160	0.42	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
71	20231019	110533	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7190	-180	5	-2.44	239666450	33255	34.59	7290	7350	7160	9580	5160	7370	7206.93	3.38	-2298	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1309	5.31	0.65	12	0.18	1354.00	11063.00	12200	20230803	-41.07	7160	20231019	0.42	12200	-41.07	20230803	7160	0.42	20231019	12200	-41.07	20230803	7160	0.42	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
72	20231019	100528	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7240	-130	5	-1.76	159396740	22134	23.02	7290	7350	7160	9580	5160	7370	7201.44	3.38	-1309	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1318	5.35	0.65	12	0.12	1354.00	11063.00	12200	20230803	-40.66	7160	20231019	1.12	12200	-40.66	20230803	7160	1.12	20231019	12200	-40.66	20230803	7160	1.12	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
73	20231019	090533	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7260	-110	5	-1.49	10282900	1413	1.47	7290	7350	7260	9580	5160	7370	7277.35	3.38	-1049	7610	7490	7390	7270	7170	7440	7220	91	2210	500	5150	10	1	18199659	1321	5.36	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.49	7260	20231019	0.00	12200	-40.49	20230803	7260	0.00	20231019	12200	-40.49	20230803	7260	0.00	20231019	2.15	N	067900	500	90 억	614630	N	N	0	N	N
74	20231018	160535	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7370	-130	5	-1.73	705873390	96118	194.44	7510	7510	7290	9750	5250	7500	7343.82	3.47	-10999	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1341	5.44	0.67	12	0.53	1354.00	11063.00	12200	20230803	-39.59	7290	20231018	1.10	12200	-39.59	20230803	7290	1.10	20231018	12200	-39.59	20230803	7290	1.10	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
75	20231018	150528	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7360	-140	5	-1.87	695849040	94757	191.69	7510	7510	7290	9750	5250	7500	7343.51	3.47	-10916	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1339	5.44	0.67	12	0.52	1354.00	11063.00	12200	20230803	-39.67	7290	20231018	0.96	12200	-39.67	20230803	7290	0.96	20231018	12200	-39.67	20230803	7290	0.96	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
76	20231018	140524	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7360	-140	5	-1.87	648658230	88345	178.72	7510	7510	7290	9750	5250	7500	7342.33	3.47	-5594	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1339	5.44	0.67	12	0.49	1354.00	11063.00	12200	20230803	-39.67	7290	20231018	0.96	12200	-39.67	20230803	7290	0.96	20231018	12200	-39.67	20230803	7290	0.96	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
77	20231018	130521	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7360	-140	5	-1.87	591713270	80573	162.99	7510	7510	7290	9750	5250	7500	7343.82	3.47	-5617	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1339	5.44	0.67	12	0.44	1354.00	11063.00	12200	20230803	-39.67	7290	20231018	0.96	12200	-39.67	20230803	7290	0.96	20231018	12200	-39.67	20230803	7290	0.96	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
78	20231018	120530	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7310	-190	5	-2.53	529945530	72135	145.92	7510	7510	7290	9750	5250	7500	7346.58	3.47	-5168	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1330	5.40	0.66	12	0.40	1354.00	11063.00	12200	20230803	-40.08	7290	20231018	0.27	12200	-40.08	20230803	7290	0.27	20231018	12200	-40.08	20230803	7290	0.27	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
79	20231018	110525	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7290	-210	5	-2.80	451354520	61381	124.17	7510	7510	7290	9750	5250	7500	7353.33	3.47	-6765	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1327	5.38	0.66	12	0.34	1354.00	11063.00	12200	20230803	-40.25	7290	20231018	0.00	12200	-40.25	20230803	7290	0.00	20231018	12200	-40.25	20230803	7290	0.00	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
80	20231018	100529	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7360	-140	5	-1.87	155705810	21019	42.52	7510	7510	7350	9750	5250	7500	7407.86	3.47	-1623	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1339	5.44	0.67	12	0.12	1354.00	11063.00	12200	20230803	-39.67	7350	20231018	0.14	12200	-39.67	20230803	7350	0.14	20231018	12200	-39.67	20230803	7350	0.14	20231018	2.10	N	067900	500	90 억	630856	N	N	0	N	N
81	20231018	090524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	10	2	0.13	5047710	673	1.36	7510	7510	7470	9750	5250	7500	7500.31	3.47	-438	7666	7582	7486	7402	7306	7625	7445	91	2250	500	5250	10	1	18199659	1367	5.55	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.44	7350	20231016	2.18	12200	-38.44	20230803	7350	2.18	20231016	12200	-38.44	20230803	7350	2.18	20231016	2.10	N	067900	500	90 억	630856	N	N	0	N	N
82	20231017	160528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	30	2	0.40	368078300	49196	59.83	7470	7570	7390	9710	5230	7470	7481.77	3.41	9482	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1365	5.54	0.68	12	0.27	1354.00	11063.00	12200	20230803	-38.52	7350	20231016	2.04	12200	-38.52	20230803	7350	2.04	20231016	12200	-38.52	20230803	7350	2.04	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
83	20231017	150529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	50	2	0.67	355405710	47504	57.77	7470	7570	7390	9710	5230	7470	7481.60	3.41	9442	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1369	5.55	0.68	12	0.26	1354.00	11063.00	12200	20230803	-38.36	7350	20231016	2.31	12200	-38.36	20230803	7350	2.31	20231016	12200	-38.36	20230803	7350	2.31	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
84	20231017	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	10	2	0.13	237505750	31641	38.48	7470	7570	7470	9710	5230	7470	7506.27	3.41	7176	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1361	5.52	0.68	12	0.17	1354.00	11063.00	12200	20230803	-38.69	7350	20231016	1.77	12200	-38.69	20230803	7350	1.77	20231016	12200	-38.69	20230803	7350	1.77	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
85	20231017	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	40	2	0.54	197999640	26373	32.07	7470	7570	7470	9710	5230	7470	7507.66	3.41	5942	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1367	5.55	0.68	12	0.14	1354.00	11063.00	12200	20230803	-38.44	7350	20231016	2.18	12200	-38.44	20230803	7350	2.18	20231016	12200	-38.44	20230803	7350	2.18	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
86	20231017	120527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	30	2	0.40	157087540	20912	25.43	7470	7570	7470	9710	5230	7470	7511.84	3.41	4340	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1365	5.54	0.68	12	0.11	1354.00	11063.00	12200	20230803	-38.52	7350	20231016	2.04	12200	-38.52	20230803	7350	2.04	20231016	12200	-38.52	20230803	7350	2.04	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
87	20231017	110523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	50	2	0.67	105441620	14019	17.05	7470	7570	7470	9710	5230	7470	7521.34	3.41	2774	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1369	5.55	0.68	12	0.08	1354.00	11063.00	12200	20230803	-38.36	7350	20231016	2.31	12200	-38.36	20230803	7350	2.31	20231016	12200	-38.36	20230803	7350	2.31	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
88	20231017	100520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	80	2	1.07	77995830	10369	12.61	7470	7570	7470	9710	5230	7470	7522.02	3.41	1989	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1374	5.58	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.11	7350	20231016	2.72	12200	-38.11	20230803	7350	2.72	20231016	12200	-38.11	20230803	7350	2.72	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
89	20231017	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	30	2	0.40	306670	41	0.05	7470	7500	7470	9710	5230	7470	7479.76	3.41	20	7683	7576	7463	7356	7243	7520	7300	91	2240	500	5220	10	1	18199659	1365	5.54	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.52	7350	20231016	2.04	12200	-38.52	20230803	7350	2.04	20231016	12200	-38.52	20230803	7350	2.04	20231016	2.09	N	067900	500	90 억	621216	N	N	0	N	N
90	20231016	160523	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7470	-90	5	-1.19	608058910	82218	498.77	7530	7570	7350	9820	5300	7560	7395.69	3.45	-6718	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1360	5.52	0.68	12	0.45	1354.00	11063.00	12200	20230803	-38.77	7350	20231016	1.63	12200	-38.77	20230803	7350	1.63	20231016	12200	-38.77	20230803	7350	1.63	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
91	20231016	150523	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7450	-110	5	-1.46	601125310	81288	493.13	7530	7570	7350	9820	5300	7560	7395.01	3.45	-6697	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1356	5.50	0.67	12	0.45	1354.00	11063.00	12200	20230803	-38.93	7350	20231016	1.36	12200	-38.93	20230803	7350	1.36	20231016	12200	-38.93	20230803	7350	1.36	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
92	20231016	140524	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7400	-160	5	-2.12	557050630	75317	456.91	7530	7570	7350	9820	5300	7560	7396.08	3.45	-8357	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1347	5.47	0.67	12	0.41	1354.00	11063.00	12200	20230803	-39.34	7350	20231016	0.68	12200	-39.34	20230803	7350	0.68	20231016	12200	-39.34	20230803	7350	0.68	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
93	20231016	130522	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7370	-190	5	-2.51	482838190	65234	395.74	7530	7570	7350	9820	5300	7560	7401.63	3.45	-8654	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1341	5.44	0.67	12	0.36	1354.00	11063.00	12200	20230803	-39.59	7350	20231016	0.27	12200	-39.59	20230803	7350	0.27	20231016	12200	-39.59	20230803	7350	0.27	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
94	20231016	120521	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7370	-190	5	-2.51	394068690	53199	322.73	7530	7570	7350	9820	5300	7560	7407.45	3.45	-11461	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1341	5.44	0.67	12	0.29	1354.00	11063.00	12200	20230803	-39.59	7350	20231016	0.27	12200	-39.59	20230803	7350	0.27	20231016	12200	-39.59	20230803	7350	0.27	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
95	20231016	110520	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7360	-200	5	-2.65	332041250	44791	271.72	7530	7570	7350	9820	5300	7560	7413.12	3.45	-9955	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1339	5.44	0.67	12	0.25	1354.00	11063.00	12200	20230803	-39.67	7350	20231016	0.14	12200	-39.67	20230803	7350	0.14	20231016	12200	-39.67	20230803	7350	0.14	20231016	2.13	N	067900	500	90 억	628125	N	N	0	N	N
96	20231016	100515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-100	5	-1.32	187843150	25270	153.30	7530	7570	7400	9820	5300	7560	7433.44	3.45	-725	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1358	5.51	0.67	12	0.14	1354.00	11063.00	12200	20230803	-38.85	7390	20231010	0.95	12200	-38.85	20230803	7390	0.95	20231010	12200	-38.85	20230803	7390	0.95	20231010	2.13	N	067900	500	90 억	628125	N	N	0	N	N
97	20231016	090519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	-80	5	-1.06	9592830	1280	7.77	7530	7530	7480	9820	5300	7560	7494.40	3.45	-895	7693	7626	7583	7516	7473	7605	7495	91	2260	500	5290	10	1	18199659	1361	5.52	0.68	12	0.01	1354.00	11063.00	12200	20230803	-38.69	7390	20231010	1.22	12200	-38.69	20230803	7390	1.22	20231010	12200	-38.69	20230803	7390	1.22	20231010	2.13	N	067900	500	90 억	628125	N	N	0	N	N
98	20231012	160532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	193180950	25317	53.83	7510	7690	7510	9770	5270	7520	7630.47	3.44	5320	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1392	5.65	0.69	12	0.14	1354.00	11063.00	12200	20230803	-37.30	7390	20231010	3.52	12200	-37.30	20230803	7390	3.52	20231010	12200	-37.30	20230803	7390	3.52	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
99	20231012	150522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	178648350	23418	49.79	7510	7690	7510	9770	5270	7520	7628.68	3.44	5559	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1392	5.65	0.69	12	0.13	1354.00	11063.00	12200	20230803	-37.30	7390	20231010	3.52	12200	-37.30	20230803	7390	3.52	20231010	12200	-37.30	20230803	7390	3.52	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
100	20231012	140521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	160	2	2.13	154442260	20253	43.06	7510	7690	7510	9770	5270	7520	7625.65	3.44	4937	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1398	5.67	0.69	12	0.11	1354.00	11063.00	12200	20230803	-37.05	7390	20231010	3.92	12200	-37.05	20230803	7390	3.92	20231010	12200	-37.05	20230803	7390	3.92	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
101	20231012	130521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	170	2	2.26	134041810	17595	37.41	7510	7690	7510	9770	5270	7520	7618.18	3.44	4933	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1400	5.68	0.70	12	0.10	1354.00	11063.00	12200	20230803	-36.97	7390	20231010	4.06	12200	-36.97	20230803	7390	4.06	20231010	12200	-36.97	20230803	7390	4.06	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
102	20231012	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	81494460	10742	22.84	7510	7650	7510	9770	5270	7520	7586.53	3.44	3002	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1392	5.65	0.69	12	0.06	1354.00	11063.00	12200	20230803	-37.30	7390	20231010	3.52	12200	-37.30	20230803	7390	3.52	20231010	12200	-37.30	20230803	7390	3.52	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
103	20231012	110527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	90	2	1.20	57463270	7588	16.13	7510	7620	7510	9770	5270	7520	7572.91	3.44	1043	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1385	5.62	0.69	12	0.04	1354.00	11063.00	12200	20230803	-37.62	7390	20231010	2.98	12200	-37.62	20230803	7390	2.98	20231010	12200	-37.62	20230803	7390	2.98	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
104	20231012	100525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	90	2	1.20	48138280	6361	13.52	7510	7620	7510	9770	5270	7520	7567.72	3.44	394	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1385	5.62	0.69	12	0.03	1354.00	11063.00	12200	20230803	-37.62	7390	20231010	2.98	12200	-37.62	20230803	7390	2.98	20231010	12200	-37.62	20230803	7390	2.98	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
105	20231012	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	40	2	0.53	1442880	192	0.41	7510	7570	7510	9770	5270	7520	7515.00	3.44	-22	7640	7580	7510	7450	7380	7610	7480	91	2250	500	5260	10	1	18199659	1376	5.58	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.03	7390	20231010	2.30	12200	-38.03	20230803	7390	2.30	20231010	12200	-38.03	20230803	7390	2.30	20231010	2.12	N	067900	500	90 억	625716	N	N	0	N	N
106	20231011	160523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	70	2	0.94	352774310	47023	74.04	7470	7570	7440	9680	5220	7450	7502.16	3.38	10476	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1369	5.55	0.68	12	0.26	1354.00	11063.00	12200	20230803	-38.36	7390	20231010	1.76	12200	-38.36	20230803	7390	1.76	20231010	12200	-38.36	20230803	7390	1.76	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
107	20231011	150523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	60	2	0.81	327098800	43596	68.65	7470	7570	7440	9680	5220	7450	7502.95	3.38	10682	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1367	5.55	0.68	12	0.24	1354.00	11063.00	12200	20230803	-38.44	7390	20231010	1.62	12200	-38.44	20230803	7390	1.62	20231010	12200	-38.44	20230803	7390	1.62	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
108	20231011	140528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	60	2	0.81	261570760	34853	54.88	7470	7570	7440	9680	5220	7450	7504.97	3.38	7002	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1367	5.55	0.68	12	0.19	1354.00	11063.00	12200	20230803	-38.44	7390	20231010	1.62	12200	-38.44	20230803	7390	1.62	20231010	12200	-38.44	20230803	7390	1.62	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
109	20231011	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	100	2	1.34	223959480	29852	47.01	7470	7570	7440	9680	5220	7450	7502.33	3.38	6847	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1374	5.58	0.68	12	0.16	1354.00	11063.00	12200	20230803	-38.11	7390	20231010	2.17	12200	-38.11	20230803	7390	2.17	20231010	12200	-38.11	20230803	7390	2.17	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
110	20231011	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	80	2	1.07	211596750	28210	44.42	7470	7570	7440	9680	5220	7450	7500.77	3.38	6581	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1370	5.56	0.68	12	0.16	1354.00	11063.00	12200	20230803	-38.28	7390	20231010	1.89	12200	-38.28	20230803	7390	1.89	20231010	12200	-38.28	20230803	7390	1.89	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
111	20231011	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	70	2	0.94	182872790	24399	38.42	7470	7560	7440	9680	5220	7450	7495.09	3.38	7114	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1369	5.55	0.68	12	0.13	1354.00	11063.00	12200	20230803	-38.36	7390	20231010	1.76	12200	-38.36	20230803	7390	1.76	20231010	12200	-38.36	20230803	7390	1.76	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
112	20231011	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	30	2	0.40	138354560	18458	29.06	7470	7560	7440	9680	5220	7450	7495.64	3.38	3569	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1361	5.52	0.68	12	0.10	1354.00	11063.00	12200	20230803	-38.69	7390	20231010	1.22	12200	-38.69	20230803	7390	1.22	20231010	12200	-38.69	20230803	7390	1.22	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
113	20231011	090525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	40	2	0.54	1149470	154	0.24	7470	7490	7450	9680	5220	7450	7464.09	3.38	-15	7770	7610	7500	7340	7230	7555	7285	91	2230	500	5210	10	1	18199659	1363	5.53	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.61	7390	20231010	1.35	12200	-38.61	20230803	7390	1.35	20231010	12200	-38.61	20230803	7390	1.35	20231010	2.13	N	067900	500	90 억	614627	N	N	0	N	N
114	20231010	160518	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7450	-150	5	-1.97	465946260	62396	209.52	7600	7660	7390	9880	5320	7600	7467.61	3.51	-19576	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1356	5.50	0.67	12	0.34	1354.00	11063.00	12200	20230803	-38.93	7390	20231010	0.81	12200	-38.93	20230803	7390	0.81	20231010	12200	-38.93	20230803	7390	0.81	20231010	2.17	N	067900	500	90 억	637907	N	N	0	N	N
115	20231010	150516	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7420	-180	5	-2.37	445270320	59619	200.20	7600	7660	7390	9880	5320	7600	7468.60	3.51	-18862	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1350	5.48	0.67	12	0.33	1354.00	11063.00	12200	20230803	-39.18	7390	20231010	0.41	12200	-39.18	20230803	7390	0.41	20231010	12200	-39.18	20230803	7390	0.41	20231010	2.17	N	067900	500	90 억	637907	N	N	0	N	N
116	20231010	140520	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7430	-170	5	-2.24	350797970	46866	157.37	7600	7660	7400	9880	5320	7600	7485.13	3.51	-13114	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1352	5.49	0.67	12	0.26	1354.00	11063.00	12200	20230803	-39.10	7400	20231010	0.41	12200	-39.10	20230803	7400	0.41	20231010	12200	-39.10	20230803	7400	0.41	20231010	2.17	N	067900	500	90 억	637907	N	N	0	N	N
117	20231010	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-130	5	-1.71	197640910	26259	88.18	7600	7660	7470	9880	5320	7600	7526.60	3.51	-9651	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1360	5.52	0.68	12	0.14	1354.00	11063.00	12200	20230803	-38.77	7400	20231006	0.95	12200	-38.77	20230803	7400	0.95	20231006	12200	-38.77	20230803	7400	0.95	20231006	2.17	N	067900	500	90 억	637907	N	N	0	N	N
118	20231010	120514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-100	5	-1.32	142339740	18877	63.39	7600	7660	7490	9880	5320	7600	7540.38	3.51	-3439	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1365	5.54	0.68	12	0.10	1354.00	11063.00	12200	20230803	-38.52	7400	20231006	1.35	12200	-38.52	20230803	7400	1.35	20231006	12200	-38.52	20230803	7400	1.35	20231006	2.17	N	067900	500	90 억	637907	N	N	0	N	N
119	20231010	110508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-50	5	-0.66	85292840	11280	37.88	7600	7660	7510	9880	5320	7600	7561.42	3.51	755	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1374	5.58	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.11	7400	20231006	2.03	12200	-38.11	20230803	7400	2.03	20231006	12200	-38.11	20230803	7400	2.03	20231006	2.17	N	067900	500	90 억	637907	N	N	0	N	N
120	20231010	100511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-40	5	-0.53	55771640	7363	24.72	7600	7660	7540	9880	5320	7600	7574.58	3.51	649	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1376	5.58	0.68	12	0.04	1354.00	11063.00	12200	20230803	-38.03	7400	20231006	2.16	12200	-38.03	20230803	7400	2.16	20231006	12200	-38.03	20230803	7400	2.16	20231006	2.17	N	067900	500	90 억	637907	N	N	0	N	N
121	20231010	090508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	60	2	0.79	3858510	507	1.70	7600	7660	7600	9880	5320	7600	7610.47	3.51	-375	7800	7700	7550	7450	7300	7750	7500	91	2280	500	5320	10	1	18199659	1394	5.66	0.69	12	0.00	1354.00	11063.00	12200	20230803	-37.21	7400	20231006	3.51	12200	-37.21	20230803	7400	3.51	20231006	12200	-37.21	20230803	7400	3.51	20231006	2.17	N	067900	500	90 억	637907	N	N	0	N	N
122	20231006	160515	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7600	150	2	2.01	224557460	29660	33.17	7400	7650	7400	9680	5220	7450	7571.05	3.45	10756	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1383	5.61	0.69	12	0.16	1354.00	11063.00	12200	20230803	-37.70	7400	20231006	2.70	12200	-37.70	20230803	7400	2.70	20231006	12200	-37.70	20230803	7400	2.70	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
123	20231006	150506	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7600	150	2	2.01	217700390	28756	32.16	7400	7650	7400	9680	5220	7450	7570.61	3.45	10829	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1383	5.61	0.69	12	0.16	1354.00	11063.00	12200	20230803	-37.70	7400	20231006	2.70	12200	-37.70	20230803	7400	2.70	20231006	12200	-37.70	20230803	7400	2.70	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
124	20231006	140505	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7610	160	2	2.15	195405050	25818	28.87	7400	7650	7400	9680	5220	7450	7568.56	3.45	10464	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1385	5.62	0.69	12	0.14	1354.00	11063.00	12200	20230803	-37.62	7400	20231006	2.84	12200	-37.62	20230803	7400	2.84	20231006	12200	-37.62	20230803	7400	2.84	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
125	20231006	130503	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7630	180	2	2.42	189617740	25057	28.02	7400	7650	7400	9680	5220	7450	7567.46	3.45	10434	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1389	5.64	0.69	12	0.14	1354.00	11063.00	12200	20230803	-37.46	7400	20231006	3.11	12200	-37.46	20230803	7400	3.11	20231006	12200	-37.46	20230803	7400	3.11	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
126	20231006	120500	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7640	190	2	2.55	183182820	24214	27.08	7400	7650	7400	9680	5220	7450	7565.16	3.45	9954	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1390	5.64	0.69	12	0.13	1354.00	11063.00	12200	20230803	-37.38	7400	20231006	3.24	12200	-37.38	20230803	7400	3.24	20231006	12200	-37.38	20230803	7400	3.24	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
127	20231006	110456	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7650	200	2	2.68	154813900	20498	22.92	7400	7650	7400	9680	5220	7450	7552.63	3.45	10691	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1392	5.65	0.69	12	0.11	1354.00	11063.00	12200	20230803	-37.30	7400	20231006	3.38	12200	-37.30	20230803	7400	3.38	20231006	12200	-37.30	20230803	7400	3.38	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
128	20231006	100500	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7630	180	2	2.42	103646340	13793	15.42	7400	7640	7400	9680	5220	7450	7514.42	3.45	7443	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1389	5.64	0.69	12	0.08	1354.00	11063.00	12200	20230803	-37.46	7400	20231006	3.11	12200	-37.46	20230803	7400	3.11	20231006	12200	-37.46	20230803	7400	3.11	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N
129	20231006	090456	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7410	-40	5	-0.54	21300120	2872	3.21	7400	7540	7400	9680	5220	7450	7416.48	3.45	50	7783	7616	7533	7366	7283	7575	7325	91	2230	500	5210	10	1	18199659	1349	5.47	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.26	7400	20231006	0.14	12200	-39.26	20230803	7400	0.14	20231006	12200	-39.26	20230803	7400	0.14	20231006	2.19	N	067900	500	90 억	627155	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History