KissMeData/263700/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	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	161050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3850	-170	5	-4.23	134944640	34608	139.22	4045	4045	3825	5220	2815	4020	3899.23	1.01	-16226	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	747	-2.68	0.83	12	0.18	-1434.00	4651.00	9970	20221129	-61.38	3825	20231031	0.65	9790	-60.67	20230221	3825	0.65	20231031	9970	-61.38	20221129	3825	0.65	20231031	3.82	N	263700	500	98 억	195490	N	N	0	N	N
3	20231031	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3825	-195	5	-4.85	124562505	31903	128.34	4045	4045	3825	5220	2815	4020	3904.41	1.01	-14004	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	743	-2.67	0.82	12	0.16	-1434.00	4651.00	9970	20221129	-61.63	3825	20231031	0.00	9790	-60.93	20230221	3825	0.00	20231031	9970	-61.63	20221129	3825	0.00	20231031	3.82	N	263700	500	98 억	195490	N	N	0	N	N
4	20231031	141111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-180	5	-4.48	107250290	27397	110.21	4045	4045	3835	5220	2815	4020	3914.67	1.01	-12029	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	746	-2.68	0.83	12	0.14	-1434.00	4651.00	9970	20221129	-61.48	3835	20231031	0.13	9790	-60.78	20230221	3835	0.13	20231031	9970	-61.48	20221129	3835	0.13	20231031	3.82	N	263700	500	98 억	195490	N	N	0	N	N
5	20231031	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-130	5	-3.23	76519405	19446	78.23	4045	4045	3875	5220	2815	4020	3934.97	1.01	-7166	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	755	-2.71	0.84	12	0.10	-1434.00	4651.00	9970	20221129	-60.98	3865	20231024	0.65	9790	-60.27	20230221	3865	0.65	20231024	9970	-60.98	20221129	3865	0.65	20231024	3.82	N	263700	500	98 억	195490	N	N	0	N	N
6	20231031	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-95	5	-2.36	36801480	9254	37.23	4045	4045	3915	5220	2815	4020	3976.82	1.01	-5453	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	762	-2.74	0.84	12	0.05	-1434.00	4651.00	9970	20221129	-60.63	3865	20231024	1.55	9790	-59.91	20230221	3865	1.55	20231024	9970	-60.63	20221129	3865	1.55	20231024	3.82	N	263700	500	98 억	195490	N	N	0	N	N
7	20231031	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-65	5	-1.62	30554890	7661	30.82	4045	4045	3920	5220	2815	4020	3988.37	1.01	-3956	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	768	-2.76	0.85	12	0.04	-1434.00	4651.00	9970	20221129	-60.33	3865	20231024	2.33	9790	-59.60	20230221	3865	2.33	20231024	9970	-60.33	20221129	3865	2.33	20231024	3.82	N	263700	500	98 억	195490	N	N	0	N	N
8	20231031	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	-45	5	-1.12	23142160	5780	23.25	4045	4045	3960	5220	2815	4020	4003.83	1.01	-3739	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	772	-2.77	0.85	12	0.03	-1434.00	4651.00	9970	20221129	-60.13	3865	20231024	2.85	9790	-59.40	20230221	3865	2.85	20231024	9970	-60.13	20221129	3865	2.85	20231024	3.82	N	263700	500	98 억	195490	N	N	0	N	N
9	20231031	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	-10	5	-0.25	8940975	2214	8.91	4045	4045	3980	5220	2815	4020	4038.38	1.01	-1685	4130	4075	3970	3915	3810	4102	3942	98	1200	500	2730	5	1	19414200	779	-2.80	0.86	12	0.01	-1434.00	4651.00	9970	20221129	-59.78	3865	20231024	3.75	9790	-59.04	20230221	3865	3.75	20231024	9970	-59.78	20221129	3865	3.75	20231024	3.82	N	263700	500	98 억	195490	N	N	0	N	N
10	20231030	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4020	80	2	2.03	97179665	24829	79.18	3865	4025	3865	5120	2760	3940	3913.96	0.97	7244	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	780	-2.80	0.86	12	0.13	-1434.00	4651.00	9970	20221129	-59.68	3865	20231030	4.01	9790	-58.94	20230221	3865	4.01	20231030	9970	-59.68	20221129	3865	4.01	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
11	20231030	151024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3965	25	2	0.63	96327175	24616	78.50	3865	4025	3865	5120	2760	3940	3913.19	0.97	7230	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	770	-2.76	0.85	12	0.13	-1434.00	4651.00	9970	20221129	-60.23	3865	20231030	2.59	9790	-59.50	20230221	3865	2.59	20231030	9970	-60.23	20221129	3865	2.59	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
12	20231030	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3950	10	2	0.25	90927555	23263	74.18	3865	4025	3865	5120	2760	3940	3908.68	0.97	7044	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	767	-2.75	0.85	12	0.12	-1434.00	4651.00	9970	20221129	-60.38	3865	20231030	2.20	9790	-59.65	20230221	3865	2.20	20231030	9970	-60.38	20221129	3865	2.20	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
13	20231030	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3975	35	2	0.89	86920095	22251	70.96	3865	4025	3865	5120	2760	3940	3906.35	0.97	6438	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	772	-2.77	0.85	12	0.11	-1434.00	4651.00	9970	20221129	-60.13	3865	20231030	2.85	9790	-59.40	20230221	3865	2.85	20231030	9970	-60.13	20221129	3865	2.85	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
14	20231030	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	50	2	1.27	82304165	21092	67.26	3865	4025	3865	5120	2760	3940	3902.15	0.97	6254	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	775	-2.78	0.86	12	0.11	-1434.00	4651.00	9970	20221129	-59.98	3865	20231030	3.23	9790	-59.24	20230221	3865	3.23	20231030	9970	-59.98	20221129	3865	3.23	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
15	20231030	111018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4025	85	2	2.16	78719025	20195	64.40	3865	4025	3865	5120	2760	3940	3897.95	0.97	6252	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	781	-2.81	0.87	12	0.10	-1434.00	4651.00	9970	20221129	-59.63	3865	20231030	4.14	9790	-58.89	20230221	3865	4.14	20231030	9970	-59.63	20221129	3865	4.14	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
16	20231030	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3975	35	2	0.89	68422320	17596	56.11	3865	3975	3865	5120	2760	3940	3888.52	0.97	6378	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	772	-2.77	0.85	12	0.09	-1434.00	4651.00	9970	20221129	-60.13	3865	20231030	2.85	9790	-59.40	20230221	3865	2.85	20231030	9970	-60.13	20221129	3865	2.85	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
17	20231030	091013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3880	-60	5	-1.52	41917435	10818	34.50	3865	3930	3865	5120	2760	3940	3874.79	0.97	596	4096	4017	3966	3887	3836	4057	3927	98	1180	500	2670	5	1	19414200	753	-2.71	0.83	12	0.06	-1434.00	4651.00	9970	20221129	-61.08	3865	20231030	0.39	9790	-60.37	20230221	3865	0.39	20231030	9970	-61.08	20221129	3865	0.39	20231030	3.81	N	263700	500	98 억	188249	N	N	0	N	N
18	20231027	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	20	2	0.51	123413665	31236	73.40	3920	4045	3915	5090	2745	3920	3951.01	0.93	8046	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	765	-2.75	0.85	12	0.16	-1434.00	4651.00	9970	20221129	-60.48	3865	20231024	1.94	9790	-59.75	20230221	3865	1.94	20231024	9970	-60.48	20221129	3865	1.94	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
19	20231027	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	15	2	0.38	112384685	28429	66.80	3920	4045	3915	5090	2745	3920	3953.17	0.93	9364	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	764	-2.74	0.85	12	0.15	-1434.00	4651.00	9970	20221129	-60.53	3865	20231024	1.81	9790	-59.81	20230221	3865	1.81	20231024	9970	-60.53	20221129	3865	1.81	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
20	20231027	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	15	2	0.38	108392440	27413	64.41	3920	4045	3915	5090	2745	3920	3954.05	0.93	9639	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	764	-2.74	0.85	12	0.14	-1434.00	4651.00	9970	20221129	-60.53	3865	20231024	1.81	9790	-59.81	20230221	3865	1.81	20231024	9970	-60.53	20221129	3865	1.81	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
21	20231027	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3950	30	2	0.77	97928260	24758	58.17	3920	4045	3915	5090	2745	3920	3955.42	0.93	11219	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	767	-2.75	0.85	12	0.13	-1434.00	4651.00	9970	20221129	-60.38	3865	20231024	2.20	9790	-59.65	20230221	3865	2.20	20231024	9970	-60.38	20221129	3865	2.20	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
22	20231027	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	80	2	2.04	95269490	24090	56.61	3920	4045	3915	5090	2745	3920	3954.73	0.93	11293	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	777	-2.79	0.86	12	0.12	-1434.00	4651.00	9970	20221129	-59.88	3865	20231024	3.49	9790	-59.14	20230221	3865	3.49	20231024	9970	-59.88	20221129	3865	3.49	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
23	20231027	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	55	2	1.40	85674485	21684	50.95	3920	4045	3915	5090	2745	3920	3951.05	0.93	9802	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	772	-2.77	0.85	12	0.11	-1434.00	4651.00	9970	20221129	-60.13	3865	20231024	2.85	9790	-59.40	20230221	3865	2.85	20231024	9970	-60.13	20221129	3865	2.85	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
24	20231027	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	15	2	0.38	52255045	13206	31.03	3920	4045	3915	5090	2745	3920	3956.92	0.93	3872	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	764	-2.74	0.85	12	0.07	-1434.00	4651.00	9970	20221129	-60.53	3865	20231024	1.81	9790	-59.81	20230221	3865	1.81	20231024	9970	-60.53	20221129	3865	1.81	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
25	20231027	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	125	2	3.19	11891065	2991	7.03	3920	4045	3915	5090	2745	3920	3975.62	0.93	988	4080	4000	3945	3865	3810	3972	3837	98	1170	500	2660	5	1	19414200	785	-2.82	0.87	12	0.02	-1434.00	4651.00	9970	20221129	-59.43	3865	20231024	4.66	9790	-58.68	20230221	3865	4.66	20231024	9970	-59.43	20221129	3865	4.66	20231024	3.84	N	263700	500	98 억	180200	N	N	21	N	N
26	20231026	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-130	5	-3.21	163326240	41555	231.79	4005	4025	3890	5260	2835	4050	3930.37	1.00	-14913	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	761	-2.73	0.84	12	0.21	-1434.00	4651.00	9970	20221129	-60.68	3865	20231024	1.42	9790	-59.96	20230221	3865	1.42	20231024	9970	-60.68	20221129	3865	1.42	20231024	3.92	N	263700	500	98 억	195103	N	N	21	N	N
27	20231026	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-120	5	-2.96	157881815	40166	224.04	4005	4025	3890	5260	2835	4050	3930.73	1.00	-14846	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	763	-2.74	0.84	12	0.21	-1434.00	4651.00	9970	20221129	-60.58	3865	20231024	1.68	9790	-59.86	20230221	3865	1.68	20231024	9970	-60.58	20221129	3865	1.68	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
28	20231026	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	-150	5	-3.70	148373615	37734	210.48	4005	4025	3890	5260	2835	4050	3932.09	1.00	-14851	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	757	-2.72	0.84	12	0.19	-1434.00	4651.00	9970	20221129	-60.88	3865	20231024	0.91	9790	-60.16	20230221	3865	0.91	20231024	9970	-60.88	20221129	3865	0.91	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
29	20231026	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-120	5	-2.96	118055505	29963	167.13	4005	4025	3900	5260	2835	4050	3940.04	1.00	-13225	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	763	-2.74	0.84	12	0.15	-1434.00	4651.00	9970	20221129	-60.58	3865	20231024	1.68	9790	-59.86	20230221	3865	1.68	20231024	9970	-60.58	20221129	3865	1.68	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
30	20231026	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	-115	5	-2.84	98922830	25068	139.83	4005	4025	3900	5260	2835	4050	3946.18	1.00	-12937	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	764	-2.74	0.85	12	0.13	-1434.00	4651.00	9970	20221129	-60.53	3865	20231024	1.81	9790	-59.81	20230221	3865	1.81	20231024	9970	-60.53	20221129	3865	1.81	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
31	20231026	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	-115	5	-2.84	65144070	16430	91.64	4005	4025	3930	5260	2835	4050	3964.95	1.00	-10665	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	764	-2.74	0.85	12	0.08	-1434.00	4651.00	9970	20221129	-60.53	3865	20231024	1.81	9790	-59.81	20230221	3865	1.81	20231024	9970	-60.53	20221129	3865	1.81	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
32	20231026	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	-110	5	-2.72	43860155	11038	61.57	4005	4025	3940	5260	2835	4050	3973.56	1.00	-7487	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	765	-2.75	0.85	12	0.06	-1434.00	4651.00	9970	20221129	-60.48	3865	20231024	1.94	9790	-59.75	20230221	3865	1.94	20231024	9970	-60.48	20221129	3865	1.94	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
33	20231026	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3990	-60	5	-1.48	13440595	3373	18.81	4005	4025	3965	5260	2835	4050	3984.76	1.00	-1930	4170	4110	4080	4020	3990	4095	4005	98	1210	500	2750	5	1	19414200	775	-2.78	0.86	12	0.02	-1434.00	4651.00	9970	20221129	-59.98	3865	20231024	3.23	9790	-59.24	20230221	3865	3.23	20231024	9970	-59.98	20221129	3865	3.23	20231024	3.92	N	263700	500	98 억	195103	N	N	9	N	N
34	20231025	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	-40	5	-0.98	73005305	17898	26.93	4090	4140	4050	5310	2865	4090	4078.96	1.00	879	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	786	-2.82	0.87	12	0.09	-1434.00	4651.00	9970	20221129	-59.38	3865	20231024	4.79	9790	-58.63	20230221	3865	4.79	20231024	9970	-59.38	20221129	3865	4.79	20231024	4.01	N	263700	500	98 억	194144	N	N	9	N	N
35	20231025	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-35	5	-0.86	64996980	15922	23.95	4090	4140	4055	5310	2865	4090	4082.21	1.00	788	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	787	-2.83	0.87	12	0.08	-1434.00	4651.00	9970	20221129	-59.33	3865	20231024	4.92	9790	-58.58	20230221	3865	4.92	20231024	9970	-59.33	20221129	3865	4.92	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
36	20231025	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	-25	5	-0.61	52375065	12818	19.28	4090	4140	4060	5310	2865	4090	4086.06	1.00	70	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	789	-2.83	0.87	12	0.07	-1434.00	4651.00	9970	20221129	-59.23	3865	20231024	5.17	9790	-58.48	20230221	3865	5.17	20231024	9970	-59.23	20221129	3865	5.17	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
37	20231025	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-20	5	-0.49	45266710	11071	16.66	4090	4140	4060	5310	2865	4090	4088.76	1.00	298	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	790	-2.84	0.88	12	0.06	-1434.00	4651.00	9970	20221129	-59.18	3865	20231024	5.30	9790	-58.43	20230221	3865	5.30	20231024	9970	-59.18	20221129	3865	5.30	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
38	20231025	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	-10	5	-0.24	38954575	9521	14.32	4090	4140	4060	5310	2865	4090	4091.44	1.00	1286	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	792	-2.85	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-59.08	3865	20231024	5.56	9790	-58.32	20230221	3865	5.56	20231024	9970	-59.08	20221129	3865	5.56	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
39	20231025	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	10	2	0.24	27930760	6819	10.26	4090	4140	4060	5310	2865	4090	4096.02	1.00	786	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	796	-2.86	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-58.88	3865	20231024	6.08	9790	-58.12	20230221	3865	6.08	20231024	9970	-58.88	20221129	3865	6.08	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
40	20231025	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-5	5	-0.12	20708285	5050	7.60	4090	4140	4060	5310	2865	4090	4100.65	1.00	716	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	793	-2.85	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-59.03	3865	20231024	5.69	9790	-58.27	20230221	3865	5.69	20231024	9970	-59.03	20221129	3865	5.69	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
41	20231025	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	30	2	0.73	13618720	3315	4.99	4090	4140	4090	5310	2865	4090	4108.21	1.00	341	4246	4167	4016	3937	3786	4207	3977	98	1220	500	2780	5	1	19414200	800	-2.87	0.89	12	0.02	-1434.00	4651.00	9970	20221129	-58.68	3865	20231024	6.60	9790	-57.92	20230221	3865	6.60	20231024	9970	-58.68	20221129	3865	6.60	20231024	4.01	N	263700	500	98 억	194144	N	N	16	N	N
42	20231024	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4090	40	2	0.99	263356770	65915	142.49	4040	4095	3865	5260	2835	4050	3995.18	1.03	-6609	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	794	-2.85	0.88	12	0.34	-1434.00	4651.00	9970	20221129	-58.98	3865	20231024	5.82	9790	-58.22	20230221	3865	5.82	20231024	9970	-58.98	20221129	3865	5.82	20231024	4.13	N	263700	500	98 억	199882	N	N	16	N	N
43	20231024	150951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4070	20	2	0.49	260158235	65132	140.80	4040	4095	3865	5260	2835	4050	3994.32	1.03	-6770	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	790	-2.84	0.88	12	0.34	-1434.00	4651.00	9970	20221129	-59.18	3865	20231024	5.30	9790	-58.43	20230221	3865	5.30	20231024	9970	-59.18	20221129	3865	5.30	20231024	4.13	N	263700	500	98 억	199882	N	N	0	N	N
44	20231024	140934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4075	25	2	0.62	249946340	62628	135.39	4040	4090	3865	5260	2835	4050	3990.97	1.03	-8966	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	791	-2.84	0.88	12	0.32	-1434.00	4651.00	9970	20221129	-59.13	3865	20231024	5.43	9790	-58.38	20230221	3865	5.43	20231024	9970	-59.13	20221129	3865	5.43	20231024	4.13	N	263700	500	98 억	199882	N	N	0	N	N
45	20231024	130940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4040	-10	5	-0.25	222423745	55815	120.66	4040	4090	3865	5260	2835	4050	3985.02	1.03	-11093	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	784	-2.82	0.87	12	0.29	-1434.00	4651.00	9970	20221129	-59.48	3865	20231024	4.53	9790	-58.73	20230221	3865	4.53	20231024	9970	-59.48	20221129	3865	4.53	20231024	4.13	N	263700	500	98 억	199882	N	N	0	N	N
46	20231024	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3945	-105	5	-2.59	219736440	55147	119.22	4040	4090	3865	5260	2835	4050	3984.56	1.03	-10816	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	766	-2.75	0.85	12	0.28	-1434.00	4651.00	9970	20221129	-60.43	3865	20231024	2.07	9790	-59.70	20230221	3865	2.07	20231024	9970	-60.43	20221129	3865	2.07	20231024	4.13	N	263700	500	98 억	199882	N	N	0	N	N
47	20231024	110945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3955	-95	5	-2.35	204306035	51246	110.78	4040	4090	3865	5260	2835	4050	3986.77	1.03	-12396	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	768	-2.76	0.85	12	0.26	-1434.00	4651.00	9970	20221129	-60.33	3865	20231024	2.33	9790	-59.60	20230221	3865	2.33	20231024	9970	-60.33	20221129	3865	2.33	20231024	4.13	N	263700	500	98 억	199882	N	N	0	N	N
48	20231024	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-45	5	-1.11	83770310	20777	44.92	4040	4090	4000	5260	2835	4050	4031.88	1.03	-6743	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	778	-2.79	0.86	12	0.11	-1434.00	4651.00	9970	20221129	-59.83	3990	20231023	0.38	9790	-59.09	20230221	3990	0.38	20231023	9970	-59.83	20221129	3990	0.38	20231023	4.13	N	263700	500	98 억	199882	N	N	0	N	N
49	20231024	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	30	2	0.74	23512645	5806	12.55	4040	4090	4040	5260	2835	4050	4049.71	1.03	1632	4196	4122	4056	3982	3916	4160	4020	98	1210	500	2750	5	1	19414200	792	-2.85	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-59.08	3990	20231023	2.26	9790	-58.32	20230221	3990	2.26	20231023	9970	-59.08	20221129	3990	2.26	20231023	4.13	N	263700	500	98 억	199882	N	N	0	N	N
50	20231023	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4050	-20	5	-0.49	187667970	46237	63.11	3990	4130	3990	5290	2850	4070	4058.83	1.01	3200	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	786	-2.82	0.87	12	0.24	-1434.00	4651.00	9970	20221129	-59.38	3990	20231023	1.50	9790	-58.63	20230221	3990	1.50	20231023	9970	-59.38	20221129	3990	1.50	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
51	20231023	150935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4060	-10	5	-0.25	171789350	42318	57.76	3990	4130	3990	5290	2850	4070	4059.49	1.01	3548	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	788	-2.83	0.87	12	0.22	-1434.00	4651.00	9970	20221129	-59.28	3990	20231023	1.75	9790	-58.53	20230221	3990	1.75	20231023	9970	-59.28	20221129	3990	1.75	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
52	20231023	140933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4065	-5	5	-0.12	148021545	36459	49.76	3990	4130	3990	5290	2850	4070	4059.95	1.01	6849	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	789	-2.83	0.87	12	0.19	-1434.00	4651.00	9970	20221129	-59.23	3990	20231023	1.88	9790	-58.48	20230221	3990	1.88	20231023	9970	-59.23	20221129	3990	1.88	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
53	20231023	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4060	-10	5	-0.25	130557175	32162	43.90	3990	4130	3990	5290	2850	4070	4059.36	1.01	6583	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	788	-2.83	0.87	12	0.17	-1434.00	4651.00	9970	20221129	-59.28	3990	20231023	1.75	9790	-58.53	20230221	3990	1.75	20231023	9970	-59.28	20221129	3990	1.75	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
54	20231023	120929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4070	0	3	0.00	103566080	25517	34.83	3990	4130	3990	5290	2850	4070	4058.71	1.01	9190	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	790	-2.84	0.88	12	0.13	-1434.00	4651.00	9970	20221129	-59.18	3990	20231023	2.01	9790	-58.43	20230221	3990	2.01	20231023	9970	-59.18	20221129	3990	2.01	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
55	20231023	110927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4100	30	2	0.74	76259370	18812	25.68	3990	4130	3990	5290	2850	4070	4053.76	1.01	7161	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	796	-2.86	0.88	12	0.10	-1434.00	4651.00	9970	20221129	-58.88	3990	20231023	2.76	9790	-58.12	20230221	3990	2.76	20231023	9970	-58.88	20221129	3990	2.76	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
56	20231023	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4100	30	2	0.74	71763190	17717	24.18	3990	4130	3990	5290	2850	4070	4050.53	1.01	6620	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	796	-2.86	0.88	12	0.09	-1434.00	4651.00	9970	20221129	-58.88	3990	20231023	2.76	9790	-58.12	20230221	3990	2.76	20231023	9970	-58.88	20221129	3990	2.76	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
57	20231023	090941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4100	30	2	0.74	45269745	11258	15.37	3990	4110	3990	5290	2850	4070	4021.12	1.01	4104	4193	4131	4088	4026	3983	4162	4057	98	1220	500	2760	5	1	19414200	796	-2.86	0.88	12	0.06	-1434.00	4651.00	9970	20221129	-58.88	3990	20231023	2.76	9790	-58.12	20230221	3990	2.76	20231023	9970	-58.88	20221129	3990	2.76	20231023	4.02	N	263700	500	98 억	196682	N	N	0	N	N
58	20231020	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-15	5	-0.37	298195755	73204	76.21	4060	4150	4045	5310	2860	4085	4073.49	1.01	-787	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	790	-2.84	0.88	12	0.38	-1434.00	4651.00	9970	20221129	-59.18	4040	20231016	0.74	9790	-58.43	20230221	4040	0.74	20231016	9970	-59.18	20221129	4040	0.74	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
59	20231020	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	-5	5	-0.12	281980695	69224	72.07	4060	4150	4045	5310	2860	4085	4073.45	1.01	-916	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	792	-2.85	0.88	12	0.36	-1434.00	4651.00	9970	20221129	-59.08	4040	20231016	0.99	9790	-58.32	20230221	4040	0.99	20231016	9970	-59.08	20221129	4040	0.99	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
60	20231020	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	55	2	1.35	258271175	63435	66.04	4060	4150	4045	5310	2860	4085	4071.43	1.01	-938	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	804	-2.89	0.89	12	0.33	-1434.00	4651.00	9970	20221129	-58.48	4040	20231016	2.48	9790	-57.71	20230221	4040	2.48	20231016	9970	-58.48	20221129	4040	2.48	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
61	20231020	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	35	2	0.86	221955425	54629	56.87	4060	4120	4045	5310	2860	4085	4062.96	1.01	-8264	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	800	-2.87	0.89	12	0.28	-1434.00	4651.00	9970	20221129	-58.68	4040	20231016	1.98	9790	-57.92	20230221	4040	1.98	20231016	9970	-58.68	20221129	4040	1.98	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
62	20231020	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	10	2	0.24	212574670	52339	54.49	4060	4110	4045	5310	2860	4085	4061.50	1.01	-8495	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	795	-2.86	0.88	12	0.27	-1434.00	4651.00	9970	20221129	-58.93	4040	20231016	1.36	9790	-58.17	20230221	4040	1.36	20231016	9970	-58.93	20221129	4040	1.36	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
63	20231020	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-10	5	-0.24	173825425	42802	44.56	4060	4110	4045	5310	2860	4085	4061.15	1.01	-7562	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	791	-2.84	0.88	12	0.22	-1434.00	4651.00	9970	20221129	-59.13	4040	20231016	0.87	9790	-58.38	20230221	4040	0.87	20231016	9970	-59.13	20221129	4040	0.87	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
64	20231020	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-30	5	-0.73	154786260	38126	39.69	4060	4110	4045	5310	2860	4085	4059.86	1.01	-8267	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	787	-2.83	0.87	12	0.20	-1434.00	4651.00	9970	20221129	-59.33	4040	20231016	0.37	9790	-58.58	20230221	4040	0.37	20231016	9970	-59.33	20221129	4040	0.37	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
65	20231020	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-15	5	-0.37	10151130	2493	2.60	4060	4085	4060	5310	2860	4085	4071.85	1.01	-1138	4438	4261	4168	3991	3898	4215	3945	98	1225	500	2770	5	1	19414200	790	-2.84	0.88	12	0.01	-1434.00	4651.00	9970	20221129	-59.18	4040	20231016	0.74	9790	-58.43	20230221	4040	0.74	20231016	9970	-59.18	20221129	4040	0.74	20231016	4.01	N	263700	500	98 억	196995	N	N	10	N	N
66	20231019	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-290	5	-6.63	392899985	95206	139.27	4275	4345	4075	5680	3065	4375	4126.96	1.26	-48247	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	793	-2.85	0.88	12	0.49	-1434.00	4651.00	9970	20221129	-59.03	4040	20231016	1.11	9790	-58.27	20230221	4040	1.11	20231016	9970	-59.03	20221129	4040	1.11	20231016	4.08	N	263700	500	98 억	244908	N	N	10	N	N
67	20231019	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-290	5	-6.63	377338095	91397	133.70	4275	4345	4075	5680	3065	4375	4128.56	1.26	-47633	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	793	-2.85	0.88	12	0.47	-1434.00	4651.00	9970	20221129	-59.03	4040	20231016	1.11	9790	-58.27	20230221	4040	1.11	20231016	9970	-59.03	20221129	4040	1.11	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
68	20231019	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-280	5	-6.40	330269025	79881	116.85	4275	4345	4090	5680	3065	4375	4134.51	1.26	-44762	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	795	-2.86	0.88	12	0.41	-1434.00	4651.00	9970	20221129	-58.93	4040	20231016	1.36	9790	-58.17	20230221	4040	1.36	20231016	9970	-58.93	20221129	4040	1.36	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
69	20231019	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	-265	5	-6.06	306869120	74173	108.50	4275	4345	4090	5680	3065	4375	4137.21	1.26	-42392	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	798	-2.87	0.88	12	0.38	-1434.00	4651.00	9970	20221129	-58.78	4040	20231016	1.73	9790	-58.02	20230221	4040	1.73	20231016	9970	-58.78	20221129	4040	1.73	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
70	20231019	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	-270	5	-6.17	267148040	64498	94.35	4275	4345	4090	5680	3065	4375	4141.96	1.26	-36796	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	797	-2.86	0.88	12	0.33	-1434.00	4651.00	9970	20221129	-58.83	4040	20231016	1.61	9790	-58.07	20230221	4040	1.61	20231016	9970	-58.83	20221129	4040	1.61	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
71	20231019	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-255	5	-5.83	227125430	54766	80.11	4275	4345	4090	5680	3065	4375	4147.20	1.26	-31232	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	800	-2.87	0.89	12	0.28	-1434.00	4651.00	9970	20221129	-58.68	4040	20231016	1.98	9790	-57.92	20230221	4040	1.98	20231016	9970	-58.68	20221129	4040	1.98	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
72	20231019	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-240	5	-5.49	174949515	42150	61.66	4275	4345	4090	5680	3065	4375	4150.64	1.26	-25673	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	803	-2.88	0.89	12	0.22	-1434.00	4651.00	9970	20221129	-58.53	4040	20231016	2.35	9790	-57.76	20230221	4040	2.35	20231016	9970	-58.53	20221129	4040	2.35	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
73	20231019	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	-270	5	-6.17	65151945	15548	22.74	4275	4345	4095	5680	3065	4375	4190.37	1.26	-9202	4615	4495	4365	4245	4115	4555	4305	98	1305	500	2970	5	1	19414200	797	-2.86	0.88	12	0.08	-1434.00	4651.00	9970	20221129	-58.83	4040	20231016	1.61	9790	-58.07	20230221	4040	1.61	20231016	9970	-58.83	20221129	4040	1.61	20231016	4.08	N	263700	500	98 억	244908	N	N	2	N	N
74	20231018	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4375	35	2	0.81	297564585	68351	16.39	4235	4485	4235	5640	3040	4340	4353.48	1.25	3087	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	849	-3.05	0.94	12	0.35	-1434.00	4651.00	9970	20221129	-56.12	4040	20231016	8.29	9790	-55.31	20230221	4040	8.29	20231016	9970	-56.12	20221129	4040	8.29	20231016	3.99	N	263700	500	98 억	241771	N	N	2	N	N
75	20231018	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	10	2	0.23	290115690	66639	15.98	4235	4485	4235	5640	3040	4340	4353.54	1.25	3017	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	845	-3.03	0.94	12	0.34	-1434.00	4651.00	9970	20221129	-56.37	4040	20231016	7.67	9790	-55.57	20230221	4040	7.67	20231016	9970	-56.37	20221129	4040	7.67	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
76	20231018	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	-5	5	-0.12	287459195	66027	15.83	4235	4485	4235	5640	3040	4340	4353.66	1.25	3504	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	842	-3.02	0.93	12	0.34	-1434.00	4651.00	9970	20221129	-56.52	4040	20231016	7.30	9790	-55.72	20230221	4040	7.30	20231016	9970	-56.52	20221129	4040	7.30	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
77	20231018	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	10	2	0.23	263358450	60479	14.50	4235	4485	4235	5640	3040	4340	4354.54	1.25	4057	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	845	-3.03	0.94	12	0.31	-1434.00	4651.00	9970	20221129	-56.37	4040	20231016	7.67	9790	-55.57	20230221	4040	7.67	20231016	9970	-56.37	20221129	4040	7.67	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
78	20231018	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4375	35	2	0.81	255605770	58695	14.07	4235	4485	4235	5640	3040	4340	4354.81	1.25	4358	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	849	-3.05	0.94	12	0.30	-1434.00	4651.00	9970	20221129	-56.12	4040	20231016	8.29	9790	-55.31	20230221	4040	8.29	20231016	9970	-56.12	20221129	4040	8.29	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
79	20231018	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	30	2	0.69	225919365	51908	12.44	4235	4485	4235	5640	3040	4340	4352.30	1.25	9335	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	848	-3.05	0.94	12	0.27	-1434.00	4651.00	9970	20221129	-56.17	4040	20231016	8.17	9790	-55.36	20230221	4040	8.17	20231016	9970	-56.17	20221129	4040	8.17	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
80	20231018	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4365	25	2	0.58	214162385	49204	11.80	4235	4485	4235	5640	3040	4340	4352.54	1.25	10316	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	847	-3.04	0.94	12	0.25	-1434.00	4651.00	9970	20221129	-56.22	4040	20231016	8.04	9790	-55.41	20230221	4040	8.04	20231016	9970	-56.22	20221129	4040	8.04	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
81	20231018	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	-5	5	-0.12	45078215	10579	2.54	4235	4335	4235	5640	3040	4340	4261.10	1.25	2606	4980	4660	4405	4085	3830	4820	4245	98	1300	500	2950	5	1	19414200	842	-3.02	0.93	12	0.05	-1434.00	4651.00	9970	20221129	-56.52	4040	20231016	7.30	9790	-55.72	20230221	4040	7.30	20231016	9970	-56.52	20221129	4040	7.30	20231016	3.99	N	263700	500	98 억	241771	N	N	0	N	N
82	20231017	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4340	230	2	5.60	1847131670	416910	378.96	4195	4725	4150	5340	2880	4110	4430.70	1.08	31270	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	843	-3.03	0.93	12	2.15	-1434.00	4651.00	9970	20221129	-56.47	4040	20231016	7.43	9790	-55.67	20230221	4040	7.43	20231016	9970	-56.47	20221129	4040	7.43	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
83	20231017	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4325	215	2	5.23	1821106255	410899	373.50	4195	4725	4150	5340	2880	4110	4432.00	1.08	29449	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	840	-3.02	0.93	12	2.12	-1434.00	4651.00	9970	20221129	-56.62	4040	20231016	7.05	9790	-55.82	20230221	4040	7.05	20231016	9970	-56.62	20221129	4040	7.05	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
84	20231017	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4275	165	2	4.01	1752660270	394978	359.03	4195	4725	4150	5340	2880	4110	4437.36	1.08	23435	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	830	-2.98	0.92	12	2.03	-1434.00	4651.00	9970	20221129	-57.12	4040	20231016	5.82	9790	-56.33	20230221	4040	5.82	20231016	9970	-57.12	20221129	4040	5.82	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
85	20231017	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	155	2	3.77	1704849180	383771	348.84	4195	4725	4150	5340	2880	4110	4442.36	1.08	20933	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	828	-2.97	0.92	12	1.98	-1434.00	4651.00	9970	20221129	-57.22	4040	20231016	5.57	9790	-56.44	20230221	4040	5.57	20231016	9970	-57.22	20221129	4040	5.57	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
86	20231017	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	170	2	4.14	1696612680	381843	347.09	4195	4725	4150	5340	2880	4110	4443.22	1.08	20805	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	831	-2.98	0.92	12	1.97	-1434.00	4651.00	9970	20221129	-57.07	4040	20231016	5.94	9790	-56.28	20230221	4040	5.94	20231016	9970	-57.07	20221129	4040	5.94	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
87	20231017	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4305	195	2	4.74	1618379935	363652	330.55	4195	4725	4150	5340	2880	4110	4450.35	1.08	7059	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	836	-3.00	0.93	12	1.87	-1434.00	4651.00	9970	20221129	-56.82	4040	20231016	6.56	9790	-56.03	20230221	4040	6.56	20231016	9970	-56.82	20221129	4040	6.56	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
88	20231017	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	115	2	2.80	1522115405	341275	310.21	4195	4725	4150	5340	2880	4110	4460.08	1.08	-6747	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	820	-2.95	0.91	12	1.76	-1434.00	4651.00	9970	20221129	-57.62	4040	20231016	4.58	9790	-56.84	20230221	4040	4.58	20231016	9970	-57.62	20221129	4040	4.58	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
89	20231017	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	105	2	2.55	5515390	1315	1.20	4195	4215	4185	5340	2880	4110	4194.21	1.08	-387	4450	4280	4160	3990	3870	4220	3930	98	1230	500	2790	5	1	19414200	818	-2.94	0.91	12	0.01	-1434.00	4651.00	9970	20221129	-57.72	4040	20231016	4.33	9790	-56.95	20230221	4040	4.33	20231016	9970	-57.72	20221129	4040	4.33	20231016	3.99	N	263700	500	98 억	209497	N	N	0	N	N
90	20231016	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4110	-245	5	-5.63	452735995	109988	451.62	4310	4330	4040	5660	3050	4355	4116.23	1.01	13479	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	798	-2.87	0.88	12	0.57	-1434.00	4651.00	9970	20221129	-58.78	4040	20231016	1.73	9790	-58.02	20230221	4040	1.73	20231016	9970	-58.78	20221129	4040	1.73	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
91	20231016	150900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4100	-255	5	-5.86	445755325	108287	444.64	4310	4330	4040	5660	3050	4355	4116.43	1.01	13408	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	796	-2.86	0.88	12	0.56	-1434.00	4651.00	9970	20221129	-58.88	4040	20231016	1.49	9790	-58.12	20230221	4040	1.49	20231016	9970	-58.88	20221129	4040	1.49	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
92	20231016	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4075	-280	5	-6.43	436460065	106009	435.28	4310	4330	4040	5660	3050	4355	4117.20	1.01	14489	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	791	-2.84	0.88	12	0.55	-1434.00	4651.00	9970	20221129	-59.13	4040	20231016	0.87	9790	-58.38	20230221	4040	0.87	20231016	9970	-59.13	20221129	4040	0.87	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
93	20231016	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4080	-275	5	-6.31	314660170	75966	311.92	4310	4330	4040	5660	3050	4355	4142.12	1.01	-2504	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	792	-2.85	0.88	12	0.39	-1434.00	4651.00	9970	20221129	-59.08	4040	20231016	0.99	9790	-58.32	20230221	4040	0.99	20231016	9970	-59.08	20221129	4040	0.99	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
94	20231016	120857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4110	-245	5	-5.63	201650360	48213	197.97	4310	4330	4065	5660	3050	4355	4182.49	1.01	-7710	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	798	-2.87	0.88	12	0.25	-1434.00	4651.00	9970	20221129	-58.78	4065	20231016	1.11	9790	-58.02	20230221	4065	1.11	20231016	9970	-58.78	20221129	4065	1.11	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
95	20231016	110851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4185	-170	5	-3.90	122970100	29106	119.51	4310	4330	4185	5660	3050	4355	4224.91	1.01	-7251	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	812	-2.92	0.90	12	0.15	-1434.00	4651.00	9970	20221129	-58.02	4185	20231016	0.00	9790	-57.25	20230221	4185	0.00	20231016	9970	-58.02	20221129	4185	0.00	20231016	4.00	N	263700	500	98 억	196223	N	N	1	N	N
96	20231016	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-120	5	-2.76	55055715	12981	53.30	4310	4330	4220	5660	3050	4355	4241.25	1.01	-5759	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	822	-2.95	0.91	12	0.07	-1434.00	4651.00	9970	20221129	-57.52	4215	20231010	0.47	9790	-56.74	20230221	4215	0.47	20231010	9970	-57.52	20221129	4215	0.47	20231010	4.00	N	263700	500	98 억	196223	N	N	1	N	N
97	20231016	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-115	5	-2.64	11332850	2659	10.92	4310	4330	4230	5660	3050	4355	4262.07	1.01	-2352	4528	4441	4373	4286	4218	4407	4252	98	1305	500	2960	5	1	19414200	823	-2.96	0.91	12	0.01	-1434.00	4651.00	9970	20221129	-57.47	4215	20231010	0.59	9790	-56.69	20230221	4215	0.59	20231010	9970	-57.47	20221129	4215	0.59	20231010	4.00	N	263700	500	98 억	196223	N	N	1	N	N
98	20231012	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	85	2	1.95	113100860	25354	45.23	4380	4510	4380	5680	3060	4370	4460.88	1.01	6203	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	865	-3.11	0.96	12	0.13	-1434.00	4651.00	9970	20221129	-55.32	4215	20231010	5.69	9790	-54.49	20230221	4215	5.69	20231010	9970	-55.32	20221129	4215	5.69	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
99	20231012	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	85	2	1.95	109327270	24507	43.72	4380	4510	4380	5680	3060	4370	4461.06	1.01	6285	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	865	-3.11	0.96	12	0.13	-1434.00	4651.00	9970	20221129	-55.32	4215	20231010	5.69	9790	-54.49	20230221	4215	5.69	20231010	9970	-55.32	20221129	4215	5.69	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
100	20231012	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4495	125	2	2.86	105157020	23573	42.06	4380	4510	4380	5680	3060	4370	4460.91	1.01	6419	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	873	-3.13	0.97	12	0.12	-1434.00	4651.00	9970	20221129	-54.91	4215	20231010	6.64	9790	-54.09	20230221	4215	6.64	20231010	9970	-54.91	20221129	4215	6.64	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
101	20231012	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	100	2	2.29	91585495	20553	36.67	4380	4500	4380	5680	3060	4370	4456.06	1.01	4612	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	868	-3.12	0.96	12	0.11	-1434.00	4651.00	9970	20221129	-55.17	4215	20231010	6.05	9790	-54.34	20230221	4215	6.05	20231010	9970	-55.17	20221129	4215	6.05	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
102	20231012	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	130	2	2.97	71678865	16111	28.74	4380	4500	4380	5680	3060	4370	4449.06	1.01	4929	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	874	-3.14	0.97	12	0.08	-1434.00	4651.00	9970	20221129	-54.86	4215	20231010	6.76	9790	-54.03	20230221	4215	6.76	20231010	9970	-54.86	20221129	4215	6.76	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
103	20231012	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	90	2	2.06	50172810	11315	20.19	4380	4470	4380	5680	3060	4370	4434.19	1.01	4593	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	866	-3.11	0.96	12	0.06	-1434.00	4651.00	9970	20221129	-55.27	4215	20231010	5.81	9790	-54.44	20230221	4215	5.81	20231010	9970	-55.27	20221129	4215	5.81	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
104	20231012	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	80	2	1.83	39557900	8928	15.93	4380	4465	4380	5680	3060	4370	4430.77	1.01	3800	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	864	-3.10	0.96	12	0.05	-1434.00	4651.00	9970	20221129	-55.37	4215	20231010	5.58	9790	-54.55	20230221	4215	5.58	20231010	9970	-55.37	20221129	4215	5.58	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
105	20231012	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	45	2	1.03	8026820	1825	3.26	4380	4415	4380	5680	3060	4370	4398.26	1.01	1522	4653	4511	4403	4261	4153	4582	4332	98	1310	500	2970	5	1	19414200	857	-3.08	0.95	12	0.01	-1434.00	4651.00	9970	20221129	-55.72	4215	20231010	4.74	9790	-54.90	20230221	4215	4.74	20231010	9970	-55.72	20221129	4215	4.74	20231010	3.98	N	263700	500	98 억	195967	N	N	42	N	N
106	20231011	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	85	2	1.98	247070370	56048	209.03	4300	4545	4295	5570	3000	4285	4408.60	1.01	-114	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	848	-3.05	0.94	12	0.29	-1434.00	4651.00	9970	20221129	-56.17	4215	20231010	3.68	9790	-55.36	20230221	4215	3.68	20231010	9970	-56.17	20221129	4215	3.68	20231010	4.02	N	263700	500	98 억	196566	N	N	42	N	N
107	20231011	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4380	95	2	2.22	235652985	53428	199.25	4300	4545	4295	5570	3000	4285	4410.66	1.01	-539	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	850	-3.05	0.94	12	0.28	-1434.00	4651.00	9970	20221129	-56.07	4215	20231010	3.91	9790	-55.26	20230221	4215	3.91	20231010	9970	-56.07	20221129	4215	3.91	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
108	20231011	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4360	75	2	1.75	79074260	18213	67.92	4300	4420	4295	5570	3000	4285	4341.64	1.01	2398	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	846	-3.04	0.94	12	0.09	-1434.00	4651.00	9970	20221129	-56.27	4215	20231010	3.44	9790	-55.46	20230221	4215	3.44	20231010	9970	-56.27	20221129	4215	3.44	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
109	20231011	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	85	2	1.98	76203385	17555	65.47	4300	4420	4295	5570	3000	4285	4340.84	1.01	2398	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	848	-3.05	0.94	12	0.09	-1434.00	4651.00	9970	20221129	-56.17	4215	20231010	3.68	9790	-55.36	20230221	4215	3.68	20231010	9970	-56.17	20221129	4215	3.68	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
110	20231011	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	70	2	1.63	69507370	16020	59.74	4300	4420	4295	5570	3000	4285	4338.79	1.01	2372	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	845	-3.04	0.94	12	0.08	-1434.00	4651.00	9970	20221129	-56.32	4215	20231010	3.32	9790	-55.52	20230221	4215	3.32	20231010	9970	-56.32	20221129	4215	3.32	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
111	20231011	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	50	2	1.17	42758385	9878	36.84	4300	4420	4295	5570	3000	4285	4328.65	1.01	1376	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	842	-3.02	0.93	12	0.05	-1434.00	4651.00	9970	20221129	-56.52	4215	20231010	2.85	9790	-55.72	20230221	4215	2.85	20231010	9970	-56.52	20221129	4215	2.85	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
112	20231011	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	65	2	1.52	26677405	6169	23.01	4300	4420	4295	5570	3000	4285	4324.43	1.01	343	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	845	-3.03	0.94	12	0.03	-1434.00	4651.00	9970	20221129	-56.37	4215	20231010	3.20	9790	-55.57	20230221	4215	3.20	20231010	9970	-56.37	20221129	4215	3.20	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
113	20231011	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	50	2	1.17	19592220	4541	16.94	4300	4420	4295	5570	3000	4285	4314.52	1.01	333	4605	4445	4330	4170	4055	4387	4112	98	1285	500	2910	5	1	19414200	842	-3.02	0.93	12	0.02	-1434.00	4651.00	9970	20221129	-56.52	4215	20231010	2.85	9790	-55.72	20230221	4215	2.85	20231010	9970	-56.52	20221129	4215	2.85	20231010	4.02	N	263700	500	98 억	196566	N	N	16	N	N
114	20231010	161505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4285	-105	5	-2.39	116819365	26639	57.80	4370	4490	4215	5700	3075	4390	4386.03	1.03	-2649	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	832	-2.99	0.92	12	0.14	-1434.00	4651.00	9970	20221129	-57.02	4215	20231010	1.66	9790	-56.23	20230221	4215	1.66	20231010	9970	-57.02	20221129	4215	1.66	20231010	4.02	N	263700	500	98 억	199215	N	N	16	N	N
115	20231010	150846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4295	-95	5	-2.16	112269010	25577	55.50	4370	4490	4215	5700	3075	4390	4389.45	1.03	-2536	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	834	-3.00	0.92	12	0.13	-1434.00	4651.00	9970	20221129	-56.92	4215	20231010	1.90	9790	-56.13	20230221	4215	1.90	20231010	9970	-56.92	20221129	4215	1.90	20231010	4.02	N	263700	500	98 억	199215	N	N	3	N	N
116	20231010	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	-90	5	-2.05	92806540	21017	45.60	4370	4490	4255	5700	3075	4390	4415.78	1.03	-2215	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	835	-3.00	0.92	12	0.11	-1434.00	4651.00	9970	20221129	-56.87	4250	20231006	1.18	9790	-56.08	20230221	4250	1.18	20231006	9970	-56.87	20221129	4250	1.18	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
117	20231010	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4360	-30	5	-0.68	75317745	16959	36.80	4370	4490	4350	5700	3075	4390	4441.17	1.03	-1406	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	846	-3.04	0.94	12	0.09	-1434.00	4651.00	9970	20221129	-56.27	4250	20231006	2.59	9790	-55.46	20230221	4250	2.59	20231006	9970	-56.27	20221129	4250	2.59	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
118	20231010	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	25	2	0.57	65927850	14819	32.16	4370	4490	4370	5700	3075	4390	4448.87	1.03	-631	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	857	-3.08	0.95	12	0.08	-1434.00	4651.00	9970	20221129	-55.72	4250	20231006	3.88	9790	-54.90	20230221	4250	3.88	20231006	9970	-55.72	20221129	4250	3.88	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
119	20231010	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	80	2	1.82	42473085	9557	20.74	4370	4490	4370	5700	3075	4390	4444.19	1.03	2880	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	868	-3.12	0.96	12	0.05	-1434.00	4651.00	9970	20221129	-55.17	4250	20231006	5.18	9790	-54.34	20230221	4250	5.18	20231006	9970	-55.17	20221129	4250	5.18	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
120	20231010	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4490	100	2	2.28	36543270	8232	17.86	4370	4490	4370	5700	3075	4390	4439.17	1.03	2847	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	872	-3.13	0.97	12	0.04	-1434.00	4651.00	9970	20221129	-54.96	4250	20231006	5.65	9790	-54.14	20230221	4250	5.65	20231006	9970	-54.96	20221129	4250	5.65	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
121	20231010	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	20	2	0.46	12469695	2843	6.17	4370	4420	4370	5700	3075	4390	4386.10	1.03	67	4616	4502	4376	4262	4136	4560	4320	98	1310	500	2980	5	1	19414200	856	-3.08	0.95	12	0.01	-1434.00	4651.00	9970	20221129	-55.77	4250	20231006	3.76	9790	-54.95	20230221	4250	3.76	20231006	9970	-55.77	20221129	4250	3.76	20231006	4.02	N	263700	500	98 억	199215	N	N	3	N	N
122	20231006	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4390	55	2	1.27	202513550	45974	65.09	4250	4490	4250	5630	3035	4335	4404.96	0.94	16942	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	852	-3.06	0.94	12	0.24	-1434.00	4651.00	9970	20221129	-55.97	4250	20231006	3.29	9790	-55.16	20230221	4250	3.29	20231006	9970	-55.97	20221129	4250	3.29	20231006	4.03	N	263700	500	98 억	182273	N	N	3	N	N
123	20231006	150827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4395	60	2	1.38	180296160	40913	57.92	4250	4490	4250	5630	3035	4335	4406.82	0.94	15995	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	853	-3.06	0.94	12	0.21	-1434.00	4651.00	9970	20221129	-55.92	4250	20231006	3.41	9790	-55.11	20230221	4250	3.41	20231006	9970	-55.92	20221129	4250	3.41	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
124	20231006	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4460	125	2	2.88	163998975	37230	52.71	4250	4490	4250	5630	3035	4335	4405.02	0.94	16894	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	866	-3.11	0.96	12	0.19	-1434.00	4651.00	9970	20221129	-55.27	4250	20231006	4.94	9790	-54.44	20230221	4250	4.94	20231006	9970	-55.27	20221129	4250	4.94	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
125	20231006	130818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4465	130	2	3.00	138292140	31464	44.54	4250	4490	4250	5630	3035	4335	4395.25	0.94	18314	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	867	-3.11	0.96	12	0.16	-1434.00	4651.00	9970	20221129	-55.22	4250	20231006	5.06	9790	-54.39	20230221	4250	5.06	20231006	9970	-55.22	20221129	4250	5.06	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
126	20231006	120817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4465	130	2	3.00	131258335	29885	42.31	4250	4490	4250	5630	3035	4335	4392.11	0.94	18128	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	867	-3.11	0.96	12	0.15	-1434.00	4651.00	9970	20221129	-55.22	4250	20231006	5.06	9790	-54.39	20230221	4250	5.06	20231006	9970	-55.22	20221129	4250	5.06	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
127	20231006	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4480	145	2	3.34	127654335	29077	41.16	4250	4490	4250	5630	3035	4335	4390.22	0.94	17944	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	870	-3.12	0.96	12	0.15	-1434.00	4651.00	9970	20221129	-55.07	4250	20231006	5.41	9790	-54.24	20230221	4250	5.41	20231006	9970	-55.07	20221129	4250	5.41	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
128	20231006	100815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4440	105	2	2.42	110897490	25325	35.85	4250	4470	4250	5630	3035	4335	4378.97	0.94	15677	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	862	-3.10	0.95	12	0.13	-1434.00	4651.00	9970	20221129	-55.47	4250	20231006	4.47	9790	-54.65	20230221	4250	4.47	20231006	9970	-55.47	20221129	4250	4.47	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N
129	20231006	090810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4390	55	2	1.27	55939700	12953	18.34	4250	4425	4250	5630	3035	4335	4318.67	0.94	5155	4735	4535	4435	4235	4135	4485	4185	98	1295	500	2940	5	1	19414200	852	-3.06	0.94	12	0.07	-1434.00	4651.00	9970	20221129	-55.97	4250	20231006	3.29	9790	-55.16	20230221	4250	3.29	20231006	9970	-55.97	20221129	4250	3.29	20231006	4.03	N	263700	500	98 억	182273	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History