KissMeData/096240/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-140	5	-0.84	390743320	23554	105.23	16780	16800	16500	21750	11740	16760	16589.24	1.47	-2019	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1884	36.69	1.54	12	0.21	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
3	20231031	150748	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	-180	5	-1.07	366222730	22075	98.62	16780	16800	16500	21750	11740	16760	16589.93	1.47	-1561	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1880	36.60	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
4	20231031	140752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	-220	5	-1.31	278837150	16787	75.00	16780	16800	16500	21750	11740	16760	16610.30	1.47	-2010	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1875	36.51	1.53	12	0.15	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
5	20231031	130746	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	-210	5	-1.25	195612490	11753	52.51	16780	16800	16510	21750	11740	16760	16643.62	1.47	-1510	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1876	36.53	1.53	12	0.10	453.00	10800.00	21700	20230914	-23.73	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	21700	-23.73	20230914	15830	4.55	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
6	20231031	120746	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	-170	5	-1.01	157742440	9466	42.29	16780	16800	16510	21750	11740	16760	16664.11	1.47	-994	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1881	36.62	1.54	12	0.08	453.00	10800.00	21700	20230914	-23.55	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	21700	-23.55	20230914	15830	4.80	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
7	20231031	110806	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16690	-70	5	-0.42	88613050	5300	23.68	16780	16800	16650	21750	11740	16760	16719.44	1.47	-785	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1892	36.84	1.55	12	0.05	453.00	10800.00	21700	20230914	-23.09	15830	20230731	5.43	21700	-23.09	20230914	15830	5.43	20230731	21700	-23.09	20230914	15830	5.43	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
8	20231031	100753	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16680	-80	5	-0.48	60196960	3596	16.07	16780	16800	16680	21750	11740	16760	16739.98	1.47	195	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1891	36.82	1.54	12	0.03	453.00	10800.00	21700	20230914	-23.13	15830	20230731	5.37	21700	-23.13	20230914	15830	5.37	20230731	21700	-23.13	20230914	15830	5.37	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
9	20231031	090752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16720	-40	5	-0.24	11081600	661	2.95	16780	16790	16710	21750	11740	16760	16764.90	1.47	453	16980	16870	16720	16610	16460	16925	16665	58	4990	500	12060	10	1	11338180	1896	36.91	1.55	12	0.01	453.00	10800.00	21700	20230914	-22.95	15830	20230731	5.62	21700	-22.95	20230914	15830	5.62	20230731	21700	-22.95	20230914	15830	5.62	20230731	1.77	N	096240	500	57 억	166860	N	N	0	N	N
10	20231030	160739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	60	2	0.36	347639610	20863	13.42	16690	16830	16570	21700	11690	16700	16662.50	1.46	1041	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1900	37.00	1.55	12	0.18	453.00	10800.00	21700	20230914	-22.76	15830	20230731	5.87	21700	-22.76	20230914	15830	5.87	20230731	21700	-22.76	20230914	15830	5.87	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
11	20231030	150723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16720	20	2	0.12	321567250	19305	12.41	16690	16830	16570	21700	11690	16700	16657.20	1.46	1143	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1896	36.91	1.55	12	0.17	453.00	10800.00	21700	20230914	-22.95	15830	20230731	5.62	21700	-22.95	20230914	15830	5.62	20230731	21700	-22.95	20230914	15830	5.62	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
12	20231030	140722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-80	5	-0.48	259807940	15609	10.04	16690	16830	16570	21700	11690	16700	16644.75	1.46	914	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1884	36.69	1.54	12	0.14	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
13	20231030	130724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16660	-40	5	-0.24	178960390	10748	6.91	16690	16830	16570	21700	11690	16700	16650.58	1.46	647	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1889	36.78	1.54	12	0.09	453.00	10800.00	21700	20230914	-23.23	15830	20230731	5.24	21700	-23.23	20230914	15830	5.24	20230731	21700	-23.23	20230914	15830	5.24	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
14	20231030	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	0	3	0.00	159438130	9577	6.16	16690	16830	16570	21700	11690	16700	16648.02	1.46	330	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1893	36.87	1.55	12	0.08	453.00	10800.00	21700	20230914	-23.04	15830	20230731	5.50	21700	-23.04	20230914	15830	5.50	20230731	21700	-23.04	20230914	15830	5.50	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
15	20231030	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	0	3	0.00	134529770	8087	5.20	16690	16720	16570	21700	11690	16700	16635.31	1.46	453	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1893	36.87	1.55	12	0.07	453.00	10800.00	21700	20230914	-23.04	15830	20230731	5.50	21700	-23.04	20230914	15830	5.50	20230731	21700	-23.04	20230914	15830	5.50	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
16	20231030	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-80	5	-0.48	109392470	6578	4.23	16690	16690	16570	21700	11690	16700	16630.05	1.46	-88	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1884	36.69	1.54	12	0.06	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
17	20231030	090714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16690	-10	5	-0.06	11516100	690	0.44	16690	16690	16690	21700	11690	16700	16690.00	1.46	-255	17480	17090	16750	16360	16020	17285	16555	58	5000	500	12020	10	1	11338180	1892	36.84	1.55	12	0.01	453.00	10800.00	21700	20230914	-23.09	15830	20230731	5.43	21700	-23.09	20230914	15830	5.43	20230731	21700	-23.09	20230914	15830	5.43	20230731	1.79	N	096240	500	57 억	165802	N	N	0	N	N
18	20231027	160646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	290	2	1.77	2589263150	154473	672.56	16690	17140	16410	21300	11490	16410	16761.96	1.24	25981	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1893	36.87	1.55	12	1.36	453.00	10800.00	21700	20230914	-23.04	15830	20230731	5.50	21700	-23.04	20230914	15830	5.50	20230731	21700	-23.04	20230914	15830	5.50	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
19	20231027	150717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	290	2	1.77	2525292560	150638	655.86	16690	17140	16410	21300	11490	16410	16763.98	1.24	26248	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1893	36.87	1.55	12	1.33	453.00	10800.00	21700	20230914	-23.04	15830	20230731	5.50	21700	-23.04	20230914	15830	5.50	20230731	21700	-23.04	20230914	15830	5.50	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
20	20231027	140715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	190	2	1.16	2412526960	143863	626.36	16690	17140	16410	21300	11490	16410	16769.61	1.24	24331	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1882	36.64	1.54	12	1.27	453.00	10800.00	21700	20230914	-23.50	15830	20230731	4.86	21700	-23.50	20230914	15830	4.86	20230731	21700	-23.50	20230914	15830	4.86	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
21	20231027	130707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	90	2	0.55	2290225470	136455	594.11	16690	17140	16410	21300	11490	16410	16783.74	1.24	21345	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1871	36.42	1.53	12	1.20	453.00	10800.00	21700	20230914	-23.96	15830	20230731	4.23	21700	-23.96	20230914	15830	4.23	20230731	21700	-23.96	20230914	15830	4.23	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
22	20231027	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	130	2	0.79	2164159770	128828	560.90	16690	17140	16410	21300	11490	16410	16798.83	1.24	22707	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1875	36.51	1.53	12	1.14	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
23	20231027	110724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16660	250	2	1.52	1993321570	118520	516.02	16690	17140	16410	21300	11490	16410	16818.44	1.24	17482	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1889	36.78	1.54	12	1.05	453.00	10800.00	21700	20230914	-23.23	15830	20230731	5.24	21700	-23.23	20230914	15830	5.24	20230731	21700	-23.23	20230914	15830	5.24	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
24	20231027	100716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17060	650	2	3.96	1126454010	66734	290.55	16690	17140	16520	21300	11490	16410	16879.76	1.24	1038	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1934	37.66	1.58	12	0.59	453.00	10800.00	21700	20230914	-21.38	15830	20230731	7.77	21700	-21.38	20230914	15830	7.77	20230731	21700	-21.38	20230914	15830	7.77	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
25	20231027	090713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16780	370	2	2.25	231002340	13791	60.04	16690	16890	16520	21300	11490	16410	16750.22	1.24	1138	16643	16526	16393	16276	16143	16460	16210	58	4890	500	11810	10	1	11338180	1903	37.04	1.55	12	0.12	453.00	10800.00	21700	20230914	-22.67	15830	20230731	6.00	21700	-22.67	20230914	15830	6.00	20230731	21700	-22.67	20230914	15830	6.00	20230731	1.78	N	096240	500	57 억	140156	N	N	31	N	N
26	20231026	160706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-140	5	-0.85	372295970	22787	99.70	16420	16510	16260	21500	11590	16550	16338.08	1.22	2016	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1861	36.23	1.52	12	0.20	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	21700	-24.38	20230914	15830	3.66	20230731	21700	-24.38	20230914	15830	3.66	20230731	1.79	N	096240	500	57 억	138139	N	N	31	N	N
27	20231026	150705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-150	5	-0.91	360423830	22063	96.53	16420	16510	16260	21500	11590	16550	16336.12	1.22	2048	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1859	36.20	1.52	12	0.19	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
28	20231026	140707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16270	-280	5	-1.69	259159920	15862	69.40	16420	16510	16260	21500	11590	16550	16338.41	1.22	-1222	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1845	35.92	1.51	12	0.14	453.00	10800.00	21700	20230914	-25.02	15830	20230731	2.78	21700	-25.02	20230914	15830	2.78	20230731	21700	-25.02	20230914	15830	2.78	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
29	20231026	130706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	-200	5	-1.21	204082830	12483	54.62	16420	16510	16260	21500	11590	16550	16348.86	1.22	-901	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1854	36.09	1.51	12	0.11	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	21700	-24.65	20230914	15830	3.28	20230731	21700	-24.65	20230914	15830	3.28	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
30	20231026	120704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-250	5	-1.51	161351390	9868	43.18	16420	16510	16260	21500	11590	16550	16350.97	1.22	-940	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1848	35.98	1.51	12	0.09	453.00	10800.00	21700	20230914	-24.88	15830	20230731	2.97	21700	-24.88	20230914	15830	2.97	20230731	21700	-24.88	20230914	15830	2.97	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
31	20231026	110711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-180	5	-1.09	66754080	4072	17.82	16420	16510	16330	21500	11590	16550	16393.44	1.22	-424	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1856	36.14	1.52	12	0.04	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	21700	-24.56	20230914	15830	3.41	20230731	21700	-24.56	20230914	15830	3.41	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
32	20231026	100709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-130	5	-0.79	56534710	3448	15.09	16420	16510	16330	21500	11590	16550	16396.38	1.22	-442	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1862	36.25	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
33	20231026	090705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-210	5	-1.27	10058000	614	2.69	16420	16420	16330	21500	11590	16550	16381.11	1.22	-180	16770	16660	16480	16370	16190	16715	16425	58	4950	500	11910	10	1	11338180	1853	36.07	1.51	12	0.01	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	21700	-24.70	20230914	15830	3.22	20230731	21700	-24.70	20230914	15830	3.22	20230731	1.79	N	096240	500	57 억	138139	N	N	0	N	N
34	20231025	160709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	190	2	1.16	373919050	22688	66.78	16300	16590	16300	21250	11460	16360	16480.91	1.14	9137	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1876	36.53	1.53	12	0.20	453.00	10800.00	21700	20230914	-23.73	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	21700	-23.73	20230914	15830	4.55	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
35	20231025	150708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	170	2	1.04	352677970	21403	63.00	16300	16590	16300	21250	11460	16360	16477.97	1.14	8812	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1874	36.49	1.53	12	0.19	453.00	10800.00	21700	20230914	-23.82	15830	20230731	4.42	21700	-23.82	20230914	15830	4.42	20230731	21700	-23.82	20230914	15830	4.42	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
36	20231025	140704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	160	2	0.98	306519270	18606	54.76	16300	16590	16300	21250	11460	16360	16474.22	1.14	7543	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1873	36.47	1.53	12	0.16	453.00	10800.00	21700	20230914	-23.87	15830	20230731	4.36	21700	-23.87	20230914	15830	4.36	20230731	21700	-23.87	20230914	15830	4.36	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
37	20231025	130705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	110	2	0.67	300256520	18226	53.65	16300	16590	16300	21250	11460	16360	16474.08	1.14	7413	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1867	36.36	1.52	12	0.16	453.00	10800.00	21700	20230914	-24.10	15830	20230731	4.04	21700	-24.10	20230914	15830	4.04	20230731	21700	-24.10	20230914	15830	4.04	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
38	20231025	120704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	180	2	1.10	264914090	16076	47.32	16300	16590	16300	21250	11460	16360	16478.86	1.14	6292	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1875	36.51	1.53	12	0.14	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
39	20231025	110706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	190	2	1.16	119613570	7276	21.42	16300	16570	16300	21250	11460	16360	16439.47	1.14	1977	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1876	36.53	1.53	12	0.06	453.00	10800.00	21700	20230914	-23.73	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	21700	-23.73	20230914	15830	4.55	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
40	20231025	100707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	-10	5	-0.06	38668370	2363	6.96	16300	16440	16300	21250	11460	16360	16364.10	1.14	-350	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1854	36.09	1.51	12	0.02	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	21700	-24.65	20230914	15830	3.28	20230731	21700	-24.65	20230914	15830	3.28	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
41	20231025	090702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	-40	5	-0.24	5027220	308	0.91	16300	16400	16300	21250	11460	16360	16322.14	1.14	-38	16653	16506	16223	16076	15793	16580	16150	58	4890	500	11770	10	1	11338180	1850	36.03	1.51	12	0.00	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	21700	-24.79	20230914	15830	3.10	20230731	1.82	N	096240	500	57 억	128818	N	N	0	N	N
42	20231024	160650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	250	2	1.55	545908980	33911	70.61	16020	16370	15940	20900	11280	16110	16097.41	1.17	-3713	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1855	36.11	1.51	12	0.30	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	21700	-24.61	20230914	15830	3.35	20230731	21700	-24.61	20230914	15830	3.35	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
43	20231024	150701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16310	200	2	1.24	504810250	31396	65.37	16020	16330	15940	20900	11280	16110	16078.81	1.17	-2963	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1849	36.00	1.51	12	0.28	453.00	10800.00	21700	20230914	-24.84	15830	20230731	3.03	21700	-24.84	20230914	15830	3.03	20230731	21700	-24.84	20230914	15830	3.03	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
44	20231024	140647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16170	60	2	0.37	368358090	22978	47.84	16020	16260	15940	20900	11280	16110	16030.90	1.17	-5806	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1833	35.70	1.50	12	0.20	453.00	10800.00	21700	20230914	-25.48	15830	20230731	2.15	21700	-25.48	20230914	15830	2.15	20230731	21700	-25.48	20230914	15830	2.15	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
45	20231024	130654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16020	-90	5	-0.56	337858230	21084	43.90	16020	16260	15940	20900	11280	16110	16024.39	1.17	-5657	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1816	35.36	1.48	12	0.19	453.00	10800.00	21700	20230914	-26.18	15830	20230731	1.20	21700	-26.18	20230914	15830	1.20	20230731	21700	-26.18	20230914	15830	1.20	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
46	20231024	120701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16010	-100	5	-0.62	335918050	20963	43.65	16020	16260	15940	20900	11280	16110	16024.33	1.17	-5707	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1815	35.34	1.48	12	0.18	453.00	10800.00	21700	20230914	-26.22	15830	20230731	1.14	21700	-26.22	20230914	15830	1.14	20230731	21700	-26.22	20230914	15830	1.14	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
47	20231024	110656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16000	-110	5	-0.68	310189850	19359	40.31	16020	16260	15940	20900	11280	16110	16023.03	1.17	-5629	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1814	35.32	1.48	12	0.17	453.00	10800.00	21700	20230914	-26.27	15830	20230731	1.07	21700	-26.27	20230914	15830	1.07	20230731	21700	-26.27	20230914	15830	1.07	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
48	20231024	100649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16060	-50	5	-0.31	140464520	8742	18.20	16020	16260	16020	20900	11280	16110	16067.78	1.17	124	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1821	35.45	1.49	12	0.08	453.00	10800.00	21700	20230914	-25.99	15830	20230731	1.45	21700	-25.99	20230914	15830	1.45	20230731	21700	-25.99	20230914	15830	1.45	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
49	20231024	090655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16070	-40	5	-0.25	71563310	4462	9.29	16020	16260	16020	20900	11280	16110	16038.39	1.17	1367	16290	16200	16100	16010	15910	16245	16055	58	4790	500	11590	10	1	11338180	1822	35.47	1.49	12	0.04	453.00	10800.00	21700	20230914	-25.94	15830	20230731	1.52	21700	-25.94	20230914	15830	1.52	20230731	21700	-25.94	20230914	15830	1.52	20230731	1.88	N	096240	500	57 억	132531	N	N	0	N	N
50	20231023	160646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16110	-30	5	-0.19	763775580	47578	150.16	16060	16190	16000	20950	11300	16140	16053.10	1.11	4979	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1827	35.56	1.49	12	0.42	453.00	10800.00	21700	20230914	-25.76	15830	20230731	1.77	21700	-25.76	20230914	15830	1.77	20230731	21700	-25.76	20230914	15830	1.77	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
51	20231023	150649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16000	-140	5	-0.87	700973390	43673	137.83	16060	16190	16000	20950	11300	16140	16050.50	1.11	6654	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1814	35.32	1.48	12	0.39	453.00	10800.00	21700	20230914	-26.27	15830	20230731	1.07	21700	-26.27	20230914	15830	1.07	20230731	21700	-26.27	20230914	15830	1.07	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
52	20231023	140648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16040	-100	5	-0.62	567773840	35352	111.57	16060	16190	16000	20950	11300	16140	16060.59	1.11	9881	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1819	35.41	1.49	12	0.31	453.00	10800.00	21700	20230914	-26.08	15830	20230731	1.33	21700	-26.08	20230914	15830	1.33	20230731	21700	-26.08	20230914	15830	1.33	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
53	20231023	130653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16100	-40	5	-0.25	516109220	32135	101.42	16060	16190	16000	20950	11300	16140	16060.66	1.11	10739	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1825	35.54	1.49	12	0.28	453.00	10800.00	21700	20230914	-25.81	15830	20230731	1.71	21700	-25.81	20230914	15830	1.71	20230731	21700	-25.81	20230914	15830	1.71	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
54	20231023	120645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16170	30	2	0.19	489539040	30486	96.22	16060	16190	16000	20950	11300	16140	16057.83	1.11	11949	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1833	35.70	1.50	12	0.27	453.00	10800.00	21700	20230914	-25.48	15830	20230731	2.15	21700	-25.48	20230914	15830	2.15	20230731	21700	-25.48	20230914	15830	2.15	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
55	20231023	110644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16160	20	2	0.12	474141530	29533	93.21	16060	16190	16000	20950	11300	16140	16054.63	1.11	11822	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1832	35.67	1.50	12	0.26	453.00	10800.00	21700	20230914	-25.53	15830	20230731	2.08	21700	-25.53	20230914	15830	2.08	20230731	21700	-25.53	20230914	15830	2.08	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
56	20231023	100639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	0	3	0.00	439704680	27397	86.47	16060	16190	16000	20950	11300	16140	16049.37	1.11	10747	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1830	35.63	1.49	12	0.24	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	21700	-25.62	20230914	15830	1.96	20230731	21700	-25.62	20230914	15830	1.96	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
57	20231023	090653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16130	-10	5	-0.06	12921380	804	2.54	16060	16140	16060	20950	11300	16140	16071.37	1.11	410	16420	16280	16140	16000	15860	16210	15930	58	4810	500	11620	10	1	11338180	1829	35.61	1.49	12	0.01	453.00	10800.00	21700	20230914	-25.67	15830	20230731	1.90	21700	-25.67	20230914	15830	1.90	20230731	21700	-25.67	20230914	15830	1.90	20230731	1.92	N	096240	500	57 억	125795	N	N	0	N	N
58	20231020	160644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	-140	5	-0.86	505854020	31394	127.54	16280	16280	16000	21150	11400	16280	16112.59	1.09	1751	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1830	35.63	1.49	12	0.28	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	21700	-25.62	20230914	15830	1.96	20230731	21700	-25.62	20230914	15830	1.96	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
59	20231020	150643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16120	-160	5	-0.98	460555180	28586	116.13	16280	16280	16000	21150	11400	16280	16111.21	1.09	1762	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1828	35.58	1.49	12	0.25	453.00	10800.00	21700	20230914	-25.71	15830	20230731	1.83	21700	-25.71	20230914	15830	1.83	20230731	21700	-25.71	20230914	15830	1.83	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
60	20231020	140647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16130	-150	5	-0.92	362986550	22538	91.56	16280	16280	16000	21150	11400	16280	16105.54	1.09	776	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1829	35.61	1.49	12	0.20	453.00	10800.00	21700	20230914	-25.67	15830	20230731	1.90	21700	-25.67	20230914	15830	1.90	20230731	21700	-25.67	20230914	15830	1.90	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
61	20231020	130629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16090	-190	5	-1.17	269383720	16734	67.98	16280	16280	16000	21150	11400	16280	16097.99	1.09	-1955	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1824	35.52	1.49	12	0.15	453.00	10800.00	21700	20230914	-25.85	15830	20230731	1.64	21700	-25.85	20230914	15830	1.64	20230731	21700	-25.85	20230914	15830	1.64	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
62	20231020	120640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	-140	5	-0.86	253558240	15752	63.99	16280	16280	16000	21150	11400	16280	16096.89	1.09	-1861	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1830	35.63	1.49	12	0.14	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	21700	-25.62	20230914	15830	1.96	20230731	21700	-25.62	20230914	15830	1.96	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
63	20231020	110646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16060	-220	5	-1.35	234951990	14597	59.30	16280	16280	16000	21150	11400	16280	16095.91	1.09	-1815	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1821	35.45	1.49	12	0.13	453.00	10800.00	21700	20230914	-25.99	15830	20230731	1.45	21700	-25.99	20230914	15830	1.45	20230731	21700	-25.99	20230914	15830	1.45	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
64	20231020	100638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16090	-190	5	-1.17	100238590	6212	25.24	16280	16280	16060	21150	11400	16280	16136.28	1.09	-1873	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1824	35.52	1.49	12	0.05	453.00	10800.00	21700	20230914	-25.85	15830	20230731	1.64	21700	-25.85	20230914	15830	1.64	20230731	21700	-25.85	20230914	15830	1.64	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
65	20231020	090641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16190	-90	5	-0.55	14263090	879	3.57	16280	16280	16190	21150	11400	16280	16226.50	1.09	16	16686	16482	16366	16162	16046	16425	16105	58	4870	500	11720	10	1	11338180	1836	35.74	1.50	12	0.01	453.00	10800.00	21700	20230914	-25.39	15830	20230731	2.27	21700	-25.39	20230914	15830	2.27	20230731	21700	-25.39	20230914	15830	2.27	20230731	1.91	N	096240	500	57 억	123875	N	N	0	N	N
66	20231019	160636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16280	-290	5	-1.75	398720090	24397	133.34	16570	16570	16250	21500	11600	16570	16343.13	1.14	-5718	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1846	35.94	1.51	12	0.22	453.00	10800.00	21700	20230914	-24.98	15830	20230731	2.84	21700	-24.98	20230914	15830	2.84	20230731	21700	-24.98	20230914	15830	2.84	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
67	20231019	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-270	5	-1.63	336436740	20573	112.44	16570	16570	16270	21500	11600	16570	16353.31	1.14	-5353	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1848	35.98	1.51	12	0.18	453.00	10800.00	21700	20230914	-24.88	15830	20230731	2.97	21700	-24.88	20230914	15830	2.97	20230731	21700	-24.88	20230914	15830	2.97	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
68	20231019	140640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16310	-260	5	-1.57	292733520	17890	97.78	16570	16570	16270	21500	11600	16570	16362.97	1.14	-5204	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1849	36.00	1.51	12	0.16	453.00	10800.00	21700	20230914	-24.84	15830	20230731	3.03	21700	-24.84	20230914	15830	3.03	20230731	21700	-24.84	20230914	15830	3.03	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
69	20231019	130633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	-250	5	-1.51	261560890	15978	87.33	16570	16570	16270	21500	11600	16570	16370.06	1.14	-5197	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1850	36.03	1.51	12	0.14	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	21700	-24.79	20230914	15830	3.10	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
70	20231019	120637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	-250	5	-1.51	199486430	12172	66.52	16570	16570	16320	21500	11600	16570	16388.96	1.14	-4235	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1850	36.03	1.51	12	0.11	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	21700	-24.79	20230914	15830	3.10	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
71	20231019	110636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	-220	5	-1.33	140374720	8553	46.75	16570	16570	16350	21500	11600	16570	16412.34	1.14	-2559	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1854	36.09	1.51	12	0.08	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	21700	-24.65	20230914	15830	3.28	20230731	21700	-24.65	20230914	15830	3.28	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
72	20231019	100631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-110	5	-0.66	57869550	3518	19.23	16570	16570	16380	21500	11600	16570	16449.56	1.14	-1360	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1866	36.34	1.52	12	0.03	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	21700	-24.15	20230914	15830	3.98	20230731	21700	-24.15	20230914	15830	3.98	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
73	20231019	090638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16480	-90	5	-0.54	8558050	517	2.83	16570	16570	16480	21500	11600	16570	16553.29	1.14	-155	16750	16660	16560	16470	16370	16610	16420	58	4930	500	11930	10	1	11338180	1869	36.38	1.53	12	0.00	453.00	10800.00	21700	20230914	-24.06	15830	20230731	4.11	21700	-24.06	20230914	15830	4.11	20230731	21700	-24.06	20230914	15830	4.11	20230731	1.91	N	096240	500	57 억	128747	N	N	3	N	N
74	20231018	160640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16570	-80	5	-0.48	302602690	18281	74.78	16650	16650	16460	21600	11660	16650	16552.84	1.18	-6666	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1879	36.58	1.53	12	0.16	453.00	10800.00	21700	20230914	-23.64	15830	20230731	4.67	21700	-23.64	20230914	15830	4.67	20230731	21700	-23.64	20230914	15830	4.67	20230731	1.92	N	096240	500	57 억	133702	N	N	3	N	N
75	20231018	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-150	5	-0.90	276977630	16731	68.44	16650	16650	16460	21600	11660	16650	16554.76	1.18	-6373	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1871	36.42	1.53	12	0.15	453.00	10800.00	21700	20230914	-23.96	15830	20230731	4.23	21700	-23.96	20230914	15830	4.23	20230731	21700	-23.96	20230914	15830	4.23	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
76	20231018	140626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-150	5	-0.90	257264890	15535	63.54	16650	16650	16460	21600	11660	16650	16560.34	1.18	-6304	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1871	36.42	1.53	12	0.14	453.00	10800.00	21700	20230914	-23.96	15830	20230731	4.23	21700	-23.96	20230914	15830	4.23	20230731	21700	-23.96	20230914	15830	4.23	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
77	20231018	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16480	-170	5	-1.02	223819120	13505	55.24	16650	16650	16460	21600	11660	16650	16573.06	1.18	-5397	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1869	36.38	1.53	12	0.12	453.00	10800.00	21700	20230914	-24.06	15830	20230731	4.11	21700	-24.06	20230914	15830	4.11	20230731	21700	-24.06	20230914	15830	4.11	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
78	20231018	120634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16480	-170	5	-1.02	206688050	12465	50.99	16650	16650	16460	21600	11660	16650	16581.47	1.18	-4633	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1869	36.38	1.53	12	0.11	453.00	10800.00	21700	20230914	-24.06	15830	20230731	4.11	21700	-24.06	20230914	15830	4.11	20230731	21700	-24.06	20230914	15830	4.11	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
79	20231018	110628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	-50	5	-0.30	124023780	7468	30.55	16650	16650	16570	21600	11660	16650	16607.36	1.18	-942	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1882	36.64	1.54	12	0.07	453.00	10800.00	21700	20230914	-23.50	15830	20230731	4.86	21700	-23.50	20230914	15830	4.86	20230731	21700	-23.50	20230914	15830	4.86	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
80	20231018	100634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	-70	5	-0.42	101970800	6138	25.11	16650	16650	16580	21600	11660	16650	16613.03	1.18	-246	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1880	36.60	1.54	12	0.05	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
81	20231018	090626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16640	-10	5	-0.06	2578630	155	0.63	16650	16650	16600	21600	11660	16650	16636.32	1.18	-131	17003	16826	16663	16486	16323	16915	16575	58	4950	500	11980	10	1	11338180	1887	36.73	1.54	12	0.00	453.00	10800.00	21700	20230914	-23.32	15830	20230731	5.12	21700	-23.32	20230914	15830	5.12	20230731	21700	-23.32	20230914	15830	5.12	20230731	1.92	N	096240	500	57 억	133702	N	N	0	N	N
82	20231017	160629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	150	2	0.91	405611350	24302	117.62	16500	16840	16500	21450	11550	16500	16690.45	1.15	3820	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1888	36.75	1.54	12	0.21	453.00	10800.00	21700	20230914	-23.27	15830	20230731	5.18	21700	-23.27	20230914	15830	5.18	20230731	21700	-23.27	20230914	15830	5.18	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
83	20231017	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	120	2	0.73	396212460	23737	114.89	16500	16840	16500	21450	11550	16500	16691.77	1.15	3830	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1884	36.69	1.54	12	0.21	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
84	20231017	140635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	100	2	0.61	363055800	21744	105.24	16500	16840	16500	21450	11550	16500	16696.83	1.15	3889	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1882	36.64	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.50	15830	20230731	4.86	21700	-23.50	20230914	15830	4.86	20230731	21700	-23.50	20230914	15830	4.86	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
85	20231017	130629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	200	2	1.21	315750560	18900	91.48	16500	16840	16500	21450	11550	16500	16706.38	1.15	3817	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1893	36.87	1.55	12	0.17	453.00	10800.00	21700	20230914	-23.04	15830	20230731	5.50	21700	-23.04	20230914	15830	5.50	20230731	21700	-23.04	20230914	15830	5.50	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
86	20231017	120630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16770	270	2	1.64	275877900	16520	79.96	16500	16840	16500	21450	11550	16500	16699.63	1.15	4787	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1901	37.02	1.55	12	0.15	453.00	10800.00	21700	20230914	-22.72	15830	20230731	5.94	21700	-22.72	20230914	15830	5.94	20230731	21700	-22.72	20230914	15830	5.94	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
87	20231017	110625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	260	2	1.58	193024600	11586	56.08	16500	16780	16500	21450	11550	16500	16660.16	1.15	3299	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1900	37.00	1.55	12	0.10	453.00	10800.00	21700	20230914	-22.76	15830	20230731	5.87	21700	-22.76	20230914	15830	5.87	20230731	21700	-22.76	20230914	15830	5.87	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
88	20231017	100620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	120	2	0.73	46963190	2834	13.72	16500	16620	16500	21450	11550	16500	16571.34	1.15	214	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1884	36.69	1.54	12	0.02	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
89	20231017	090626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	90	2	0.55	7012610	424	2.05	16500	16590	16500	21450	11550	16500	16539.17	1.15	-42	16946	16722	16526	16302	16106	16625	16205	58	4950	500	11880	10	1	11338180	1881	36.62	1.54	12	0.00	453.00	10800.00	21700	20230914	-23.55	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	21700	-23.55	20230914	15830	4.80	20230731	1.95	N	096240	500	57 억	129841	N	N	0	N	N
90	20231016	160626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-280	5	-1.67	338025920	20499	62.33	16580	16750	16330	21800	11750	16780	16489.81	1.21	-6719	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1871	36.42	1.53	12	0.18	453.00	10800.00	21700	20230914	-23.96	15830	20230731	4.23	21700	-23.96	20230914	15830	4.23	20230731	21700	-23.96	20230914	15830	4.23	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
91	20231016	150627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-380	5	-2.26	296331990	17968	54.63	16580	16750	16330	21800	11750	16780	16492.21	1.21	-6055	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1859	36.20	1.52	12	0.16	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
92	20231016	140627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-380	5	-2.26	250713520	15188	46.18	16580	16750	16330	21800	11750	16780	16507.34	1.21	-5086	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1859	36.20	1.52	12	0.13	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
93	20231016	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-370	5	-2.21	196471030	11880	36.12	16580	16750	16410	21800	11750	16780	16537.97	1.21	-4858	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1861	36.23	1.52	12	0.10	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	21700	-24.38	20230914	15830	3.66	20230731	21700	-24.38	20230914	15830	3.66	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
94	20231016	120623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-290	5	-1.73	161807040	9773	29.71	16580	16750	16490	21800	11750	16780	16556.54	1.21	-3631	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1870	36.40	1.53	12	0.09	453.00	10800.00	21700	20230914	-24.01	15830	20230731	4.17	21700	-24.01	20230914	15830	4.17	20230731	21700	-24.01	20230914	15830	4.17	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
95	20231016	110620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	-200	5	-1.19	76822660	4631	14.08	16580	16750	16540	21800	11750	16780	16588.78	1.21	-556	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1880	36.60	1.54	12	0.04	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
96	20231016	100616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	-230	5	-1.37	45536900	2744	8.34	16580	16750	16540	21800	11750	16780	16595.08	1.21	-225	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1876	36.53	1.53	12	0.02	453.00	10800.00	21700	20230914	-23.73	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	21700	-23.73	20230914	15830	4.55	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
97	20231016	090619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	-190	5	-1.13	13280980	799	2.43	16580	16750	16580	21800	11750	16780	16622.00	1.21	-122	16966	16872	16686	16592	16406	16920	16640	58	5020	500	12080	10	1	11338180	1881	36.62	1.54	12	0.01	453.00	10800.00	21700	20230914	-23.55	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	21700	-23.55	20230914	15830	4.80	20230731	1.94	N	096240	500	57 억	137239	N	N	0	N	N
98	20231012	160636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16670	90	2	0.54	318247760	19193	71.14	16580	16750	16510	21550	11610	16580	16581.38	1.12	3728	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1890	36.80	1.54	12	0.17	453.00	10800.00	21700	20230914	-23.18	15830	20230731	5.31	21700	-23.18	20230914	15830	5.31	20230731	21700	-23.18	20230914	15830	5.31	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
99	20231012	150623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16610	30	2	0.18	290434800	17517	64.92	16580	16750	16510	21550	11610	16580	16580.17	1.12	3291	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1883	36.67	1.54	12	0.15	453.00	10800.00	21700	20230914	-23.46	15830	20230731	4.93	21700	-23.46	20230914	15830	4.93	20230731	21700	-23.46	20230914	15830	4.93	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
100	20231012	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	0	3	0.00	190711440	11516	42.68	16580	16640	16510	21550	11610	16580	16560.56	1.12	1070	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1880	36.60	1.54	12	0.10	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
101	20231012	130622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16570	-10	5	-0.06	175287300	10585	39.23	16580	16640	16510	21550	11610	16580	16559.97	1.12	1002	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1879	36.58	1.53	12	0.09	453.00	10800.00	21700	20230914	-23.64	15830	20230731	4.67	21700	-23.64	20230914	15830	4.67	20230731	21700	-23.64	20230914	15830	4.67	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
102	20231012	120630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	10	2	0.06	138850110	8382	31.07	16580	16640	16510	21550	11610	16580	16565.27	1.12	695	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1881	36.62	1.54	12	0.07	453.00	10800.00	21700	20230914	-23.55	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	21700	-23.55	20230914	15830	4.80	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
103	20231012	110631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	20	2	0.12	107772590	6505	24.11	16580	16640	16510	21550	11610	16580	16567.65	1.12	927	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1882	36.64	1.54	12	0.06	453.00	10800.00	21700	20230914	-23.50	15830	20230731	4.86	21700	-23.50	20230914	15830	4.86	20230731	21700	-23.50	20230914	15830	4.86	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
104	20231012	100626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	0	3	0.00	52500670	3168	11.74	16580	16640	16510	21550	11610	16580	16572.18	1.12	522	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1880	36.60	1.54	12	0.03	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
105	20231012	090630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	-70	5	-0.42	11898520	720	2.67	16580	16580	16510	21550	11610	16580	16525.72	1.12	84	16880	16730	16430	16280	15980	16805	16355	58	4970	500	11930	10	1	11338180	1872	36.45	1.53	12	0.01	453.00	10800.00	21700	20230914	-23.92	15830	20230731	4.30	21700	-23.92	20230914	15830	4.30	20230731	21700	-23.92	20230914	15830	4.30	20230731	2.07	N	096240	500	57 억	127129	N	N	0	N	N
106	20231011	160622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	480	2	2.98	440127750	26861	57.41	16130	16580	16130	20900	11270	16100	16383.98	1.05	7535	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1880	36.60	1.54	12	0.24	453.00	10800.00	21700	20230914	-23.59	15830	20230731	4.74	21700	-23.59	20230914	15830	4.74	20230731	21700	-23.59	20230914	15830	4.74	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
107	20231011	150624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	410	2	2.55	412512760	25192	53.84	16130	16580	16130	20900	11270	16100	16374.89	1.05	7556	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1872	36.45	1.53	12	0.22	453.00	10800.00	21700	20230914	-23.92	15830	20230731	4.30	21700	-23.92	20230914	15830	4.30	20230731	21700	-23.92	20230914	15830	4.30	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
108	20231011	140628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	440	2	2.73	341080740	20865	44.59	16130	16560	16130	20900	11270	16100	16347.18	1.05	7234	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1875	36.51	1.53	12	0.18	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
109	20231011	130619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	280	2	1.74	257774350	15812	33.79	16130	16450	16130	20900	11270	16100	16302.62	1.05	5246	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1857	36.16	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	21700	-24.52	20230914	15830	3.47	20230731	21700	-24.52	20230914	15830	3.47	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
110	20231011	120632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	340	2	2.11	228676080	14034	29.99	16130	16450	16130	20900	11270	16100	16294.61	1.05	4574	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1864	36.29	1.52	12	0.12	453.00	10800.00	21700	20230914	-24.24	15830	20230731	3.85	21700	-24.24	20230914	15830	3.85	20230731	21700	-24.24	20230914	15830	3.85	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
111	20231011	110626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	250	2	1.55	190952510	11728	25.06	16130	16390	16130	20900	11270	16100	16281.96	1.05	4674	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1854	36.09	1.51	12	0.10	453.00	10800.00	21700	20230914	-24.65	15830	20230731	3.28	21700	-24.65	20230914	15830	3.28	20230731	21700	-24.65	20230914	15830	3.28	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
112	20231011	100623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	260	2	1.61	171686340	10549	22.54	16130	16390	16130	20900	11270	16100	16275.35	1.05	4913	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1855	36.11	1.51	12	0.09	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	21700	-24.61	20230914	15830	3.35	20230731	21700	-24.61	20230914	15830	3.35	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
113	20231011	090627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16180	80	2	0.50	1552810	96	0.21	16130	16240	16130	20900	11270	16100	16186.87	1.05	0	16493	16296	16163	15966	15833	16230	15900	58	4800	500	11590	10	1	11338180	1835	35.72	1.50	12	0.00	453.00	10800.00	21700	20230914	-25.44	15830	20230731	2.21	21700	-25.44	20230914	15830	2.21	20230731	21700	-25.44	20230914	15830	2.21	20230731	2.09	N	096240	500	57 억	119594	N	N	6	N	N
114	20231010	160619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16100	-260	5	-1.59	755936130	46781	167.61	16360	16360	16030	21250	11460	16360	16158.84	1.11	-6435	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1825	35.54	1.49	12	0.41	453.00	10800.00	21700	20230914	-25.81	15830	20230731	1.71	21700	-25.81	20230914	15830	1.71	20230731	21700	-25.81	20230914	15830	1.71	20230731	2.11	N	096240	500	57 억	125910	N	N	6	N	N
115	20231010	150617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16100	-260	5	-1.59	714968920	44232	158.48	16360	16360	16050	21250	11460	16360	16163.84	1.11	-6285	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1825	35.54	1.49	12	0.39	453.00	10800.00	21700	20230914	-25.81	15830	20230731	1.71	21700	-25.81	20230914	15830	1.71	20230731	21700	-25.81	20230914	15830	1.71	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
116	20231010	140621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16180	-180	5	-1.10	510423880	31521	112.93	16360	16360	16120	21250	11460	16360	16192.87	1.11	-5955	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1835	35.72	1.50	12	0.28	453.00	10800.00	21700	20230914	-25.44	15830	20230731	2.21	21700	-25.44	20230914	15830	2.21	20230731	21700	-25.44	20230914	15830	2.21	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
117	20231010	130615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16140	-220	5	-1.34	439237520	27112	97.14	16360	16360	16120	21250	11460	16360	16200.56	1.11	-3316	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1830	35.63	1.49	12	0.24	453.00	10800.00	21700	20230914	-25.62	15830	20230731	1.96	21700	-25.62	20230914	15830	1.96	20230731	21700	-25.62	20230914	15830	1.96	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
118	20231010	120614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16260	-100	5	-0.61	331038380	20424	73.18	16360	16360	16120	21250	11460	16360	16207.93	1.11	790	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1844	35.89	1.51	12	0.18	453.00	10800.00	21700	20230914	-25.07	15830	20230731	2.72	21700	-25.07	20230914	15830	2.72	20230731	21700	-25.07	20230914	15830	2.72	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
119	20231010	110607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16260	-100	5	-0.61	255264150	15753	56.44	16360	16360	16120	21250	11460	16360	16203.66	1.11	1487	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1844	35.89	1.51	12	0.14	453.00	10800.00	21700	20230914	-25.07	15830	20230731	2.72	21700	-25.07	20230914	15830	2.72	20230731	21700	-25.07	20230914	15830	2.72	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
120	20231010	100610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16250	-110	5	-0.67	222604880	13740	49.23	16360	16360	16120	21250	11460	16360	16200.65	1.11	2593	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1842	35.87	1.50	12	0.12	453.00	10800.00	21700	20230914	-25.12	15830	20230731	2.65	21700	-25.12	20230914	15830	2.65	20230731	21700	-25.12	20230914	15830	2.65	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
121	20231010	090605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16250	-110	5	-0.67	12596940	773	2.77	16360	16360	16240	21250	11460	16360	16291.76	1.11	-85	16666	16512	16296	16142	15926	16590	16220	58	4890	500	11770	10	1	11338180	1842	35.87	1.50	12	0.01	453.00	10800.00	21700	20230914	-25.12	15830	20230731	2.65	21700	-25.12	20230914	15830	2.65	20230731	21700	-25.12	20230914	15830	2.65	20230731	2.11	N	096240	500	57 억	125910	N	N	12	N	N
122	20231006	160612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	190	2	1.18	450378500	27589	113.20	16080	16450	16080	21000	11320	16170	16323.58	1.08	4149	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1855	36.11	1.51	12	0.24	453.00	10800.00	21700	20230914	-24.61	15830	20230731	3.35	21700	-24.61	20230914	15830	3.35	20230731	21700	-24.61	20230914	15830	3.35	20230731	2.29	N	096240	500	57 억	122690	N	N	12	N	N
123	20231006	150602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	150	2	0.93	405179950	24818	101.83	16080	16450	16080	21000	11320	16170	16326.05	1.08	4226	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1850	36.03	1.51	12	0.22	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	21700	-24.79	20230914	15830	3.10	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
124	20231006	140604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	150	2	0.93	342382890	20969	86.04	16080	16450	16080	21000	11320	16170	16328.05	1.08	4107	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1850	36.03	1.51	12	0.18	453.00	10800.00	21700	20230914	-24.79	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	21700	-24.79	20230914	15830	3.10	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
125	20231006	130557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16250	80	2	0.49	282325430	17288	70.93	16080	16450	16080	21000	11320	16170	16330.72	1.08	3752	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1842	35.87	1.50	12	0.15	453.00	10800.00	21700	20230914	-25.12	15830	20230731	2.65	21700	-25.12	20230914	15830	2.65	20230731	21700	-25.12	20230914	15830	2.65	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
126	20231006	120557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16330	160	2	0.99	228038780	13959	57.27	16080	16450	16080	21000	11320	16170	16336.33	1.08	4543	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1852	36.05	1.51	12	0.12	453.00	10800.00	21700	20230914	-24.75	15830	20230731	3.16	21700	-24.75	20230914	15830	3.16	20230731	21700	-24.75	20230914	15830	3.16	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
127	20231006	110551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	200	2	1.24	197778510	12106	49.67	16080	16450	16080	21000	11320	16170	16337.23	1.08	4684	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1856	36.14	1.52	12	0.11	453.00	10800.00	21700	20230914	-24.56	15830	20230731	3.41	21700	-24.56	20230914	15830	3.41	20230731	21700	-24.56	20230914	15830	3.41	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
128	20231006	100556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	250	2	1.55	138178280	8474	34.77	16080	16420	16080	21000	11320	16170	16306.15	1.08	4218	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1862	36.25	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N
129	20231006	090552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16190	20	2	0.12	6646440	412	1.69	16080	16190	16080	21000	11320	16170	16132.14	1.08	185	16350	16260	16170	16080	15990	16305	16125	58	4830	500	11640	10	1	11338180	1836	35.74	1.50	12	0.00	453.00	10800.00	21700	20230914	-25.39	15830	20230731	2.27	21700	-25.39	20230914	15830	2.27	20230731	21700	-25.39	20230914	15830	2.27	20230731	2.29	N	096240	500	57 억	122690	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History