KissMeData/311690/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	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	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	-660	5	-4.94	177119460	13768	98.47	13250	13490	12560	17360	9360	13360	12864.57	2.45	-4155	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1157	-2.39	1.68	12	0.15	-5312.00	7553.00	41695	20230411	-69.54	12410	20231026	2.34	41695	-69.54	20230411	12410	2.34	20231026	47450	-73.23	20230411	12410	2.34	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
3	20231031	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12650	-710	5	-5.31	175166470	13614	97.37	13250	13490	12560	17360	9360	13360	12866.64	2.45	-4025	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1153	-2.38	1.67	12	0.15	-5312.00	7553.00	41695	20230411	-69.66	12410	20231026	1.93	41695	-69.66	20230411	12410	1.93	20231026	47450	-73.34	20230411	12410	1.93	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
4	20231031	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12670	-690	5	-5.16	100922110	7748	55.41	13250	13490	12670	17360	9360	13360	13025.57	2.45	-4133	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1155	-2.39	1.68	12	0.09	-5312.00	7553.00	41695	20230411	-69.61	12410	20231026	2.10	41695	-69.61	20230411	12410	2.10	20231026	47450	-73.30	20230411	12410	2.10	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
5	20231031	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12890	-470	5	-3.52	76293440	5828	41.68	13250	13490	12820	17360	9360	13360	13090.84	2.45	-2685	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1175	-2.43	1.71	12	0.06	-5312.00	7553.00	41695	20230411	-69.09	12410	20231026	3.87	41695	-69.09	20230411	12410	3.87	20231026	47450	-72.83	20230411	12410	3.87	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
6	20231031	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12970	-390	5	-2.92	60893430	4634	33.14	13250	13490	12960	17360	9360	13360	13140.58	2.45	-1693	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1182	-2.44	1.72	12	0.05	-5312.00	7553.00	41695	20230411	-68.89	12410	20231026	4.51	41695	-68.89	20230411	12410	4.51	20231026	47450	-72.67	20230411	12410	4.51	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
7	20231031	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	-190	5	-1.42	38240040	2895	20.71	13250	13490	13110	17360	9360	13360	13208.99	2.45	-642	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1200	-2.48	1.74	12	0.03	-5312.00	7553.00	41695	20230411	-68.41	12410	20231026	6.12	41695	-68.41	20230411	12410	6.12	20231026	47450	-72.24	20230411	12410	6.12	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
8	20231031	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	-190	5	-1.42	35416440	2680	19.17	13250	13490	13110	17360	9360	13360	13215.09	2.45	-460	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1200	-2.48	1.74	12	0.03	-5312.00	7553.00	41695	20230411	-68.41	12410	20231026	6.12	41695	-68.41	20230411	12410	6.12	20231026	47450	-72.24	20230411	12410	6.12	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
9	20231031	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13470	110	2	0.82	849480	64	0.46	13250	13490	13250	17360	9360	13360	13273.12	2.45	48	13866	13612	13286	13032	12706	13740	13160	46	4000	500	8010	10	1	9112502	1227	-2.54	1.78	12	0.00	-5312.00	7553.00	41695	20230411	-67.69	12410	20231026	8.54	41695	-67.69	20230411	12410	8.54	20231026	47450	-71.61	20230411	12410	8.54	20231026	0.03	N	311690	500	45 억	223638	N	N	77	N	N
10	20231030	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13360	240	2	1.83	186262370	13978	104.17	13120	13540	12960	17050	9190	13120	13325.39	2.41	4317	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1217	-2.52	1.77	12	0.15	-5312.00	7553.00	41695	20230411	-67.96	12410	20231026	7.66	41695	-67.96	20230411	12410	7.66	20231026	47450	-71.84	20230411	12410	7.66	20231026	0.03	N	311690	500	45 억	219321	N	N	77	N	N
11	20231030	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13500	380	2	2.90	164057610	12293	91.61	13120	13540	12960	17050	9190	13120	13345.61	2.41	4253	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1230	-2.54	1.79	12	0.13	-5312.00	7553.00	41695	20230411	-67.62	12410	20231026	8.78	41695	-67.62	20230411	12410	8.78	20231026	47450	-71.55	20230411	12410	8.78	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
12	20231030	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13350	230	2	1.75	151457310	11351	84.59	13120	13540	12960	17050	9190	13120	13343.08	2.41	4329	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1217	-2.51	1.77	12	0.12	-5312.00	7553.00	41695	20230411	-67.98	12410	20231026	7.57	41695	-67.98	20230411	12410	7.57	20231026	47450	-71.87	20230411	12410	7.57	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
13	20231030	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13430	310	2	2.36	129872120	9725	72.47	13120	13540	12960	17050	9190	13120	13354.46	2.41	3853	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1224	-2.53	1.78	12	0.11	-5312.00	7553.00	41695	20230411	-67.79	12410	20231026	8.22	41695	-67.79	20230411	12410	8.22	20231026	47450	-71.70	20230411	12410	8.22	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
14	20231030	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13420	300	2	2.29	89761780	6740	50.23	13120	13540	12960	17050	9190	13120	13317.77	2.41	2833	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1223	-2.53	1.78	12	0.07	-5312.00	7553.00	41695	20230411	-67.81	12410	20231026	8.14	41695	-67.81	20230411	12410	8.14	20231026	47450	-71.72	20230411	12410	8.14	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
15	20231030	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13500	380	2	2.90	84122050	6321	47.10	13120	13540	12960	17050	9190	13120	13308.35	2.41	2841	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1230	-2.54	1.79	12	0.07	-5312.00	7553.00	41695	20230411	-67.62	12410	20231026	8.78	41695	-67.62	20230411	12410	8.78	20231026	47450	-71.55	20230411	12410	8.78	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
16	20231030	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13480	360	2	2.74	37868620	2867	21.37	13120	13530	12960	17050	9190	13120	13208.45	2.41	1037	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1228	-2.54	1.78	12	0.03	-5312.00	7553.00	41695	20230411	-67.67	12410	20231026	8.62	41695	-67.67	20230411	12410	8.62	20231026	47450	-71.59	20230411	12410	8.62	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
17	20231030	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13040	-80	5	-0.61	3058350	233	1.74	13120	13200	13000	17050	9190	13120	13125.97	2.41	-133	13786	13452	13006	12672	12226	13620	12840	46	3930	500	7870	10	1	9112502	1188	-2.45	1.73	12	0.00	-5312.00	7553.00	41695	20230411	-68.73	12410	20231026	5.08	41695	-68.73	20230411	12410	5.08	20231026	47450	-72.52	20230411	12410	5.08	20231026	0.03	N	311690	500	45 억	219321	N	N	3	N	N
18	20231027	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13120	330	2	2.58	175276360	13399	61.73	12560	13340	12560	16620	8960	12790	13081.30	2.36	3916	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1196	-2.47	1.74	12	0.15	-5312.00	7553.00	41695	20230411	-68.53	12410	20231026	5.72	41695	-68.53	20230411	12410	5.72	20231026	47450	-72.35	20230411	12410	5.72	20231026	0.03	N	311690	500	45 억	215410	N	N	3	N	N
19	20231027	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13160	370	2	2.89	156814310	11992	55.25	12560	13340	12560	16620	8960	12790	13076.58	2.36	3867	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1199	-2.48	1.74	12	0.13	-5312.00	7553.00	41695	20230411	-68.44	12410	20231026	6.04	41695	-68.44	20230411	12410	6.04	20231026	47450	-72.27	20230411	12410	6.04	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
20	20231027	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13290	500	2	3.91	135153390	10346	47.66	12560	13340	12560	16620	8960	12790	13063.35	2.36	3561	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1211	-2.50	1.76	12	0.11	-5312.00	7553.00	41695	20230411	-68.13	12410	20231026	7.09	41695	-68.13	20230411	12410	7.09	20231026	47450	-71.99	20230411	12410	7.09	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
21	20231027	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	380	2	2.97	99857410	7673	35.35	12560	13230	12560	16620	8960	12790	13014.13	2.36	2384	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1200	-2.48	1.74	12	0.08	-5312.00	7553.00	41695	20230411	-68.41	12410	20231026	6.12	41695	-68.41	20230411	12410	6.12	20231026	47450	-72.24	20230411	12410	6.12	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
22	20231027	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13180	390	2	3.05	59334070	4589	21.14	12560	13230	12560	16620	8960	12790	12929.63	2.36	2453	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1201	-2.48	1.75	12	0.05	-5312.00	7553.00	41695	20230411	-68.39	12410	20231026	6.20	41695	-68.39	20230411	12410	6.20	20231026	47450	-72.22	20230411	12410	6.20	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
23	20231027	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13100	310	2	2.42	44846330	3488	16.07	12560	13100	12560	16620	8960	12790	12857.32	2.36	1772	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1194	-2.47	1.73	12	0.04	-5312.00	7553.00	41695	20230411	-68.58	12410	20231026	5.56	41695	-68.58	20230411	12410	5.56	20231026	47450	-72.39	20230411	12410	5.56	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
24	20231027	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12730	-60	5	-0.47	18840130	1477	6.80	12560	12920	12560	16620	8960	12790	12755.67	2.36	183	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1160	-2.40	1.69	12	0.02	-5312.00	7553.00	41695	20230411	-69.47	12410	20231026	2.58	41695	-69.47	20230411	12410	2.58	20231026	47450	-73.17	20230411	12410	2.58	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
25	20231027	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12850	60	2	0.47	2246470	177	0.82	12560	12850	12560	16620	8960	12790	12691.92	2.36	31	13816	13302	12856	12342	11896	13080	12120	46	3830	500	7670	10	1	9112502	1171	-2.42	1.70	12	0.00	-5312.00	7553.00	41695	20230411	-69.18	12410	20231026	3.55	41695	-69.18	20230411	12410	3.55	20231026	47450	-72.92	20230411	12410	3.55	20231026	0.03	N	311690	500	45 억	215410	N	N	81	N	N
26	20231026	161044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12790	-750	5	-5.54	279561780	21647	448.83	13320	13370	12410	17600	9480	13540	12914.57	2.48	-10366	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1165	-2.41	1.69	12	0.24	-5312.00	7553.00	41695	20230411	-69.32	12410	20231026	3.06	41695	-69.32	20230411	12410	3.06	20231026	47450	-73.05	20230411	12410	3.06	20231026	0.03	N	311690	500	45 억	225776	N	N	81	N	N
27	20231026	151042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12740	-800	5	-5.91	247192160	19093	395.87	13320	13370	12730	17600	9480	13540	12946.74	2.48	-10321	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1161	-2.40	1.69	12	0.21	-5312.00	7553.00	41695	20230411	-69.44	12730	20231026	0.08	41695	-69.44	20230411	12730	0.08	20231026	47450	-73.15	20230411	12730	0.08	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
28	20231026	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12800	-740	5	-5.47	226134890	17442	361.64	13320	13370	12760	17600	9480	13540	12964.96	2.48	-9643	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1166	-2.41	1.69	12	0.19	-5312.00	7553.00	41695	20230411	-69.30	12760	20231026	0.31	41695	-69.30	20230411	12760	0.31	20231026	47450	-73.02	20230411	12760	0.31	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
29	20231026	131043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12880	-660	5	-4.87	176701470	13580	281.57	13320	13370	12830	17600	9480	13540	13011.89	2.48	-7813	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1174	-2.42	1.71	12	0.15	-5312.00	7553.00	41695	20230411	-69.11	12830	20231026	0.39	41695	-69.11	20230411	12830	0.39	20231026	47450	-72.86	20230411	12830	0.39	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
30	20231026	121035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12830	-710	5	-5.24	166978210	12825	265.91	13320	13370	12830	17600	9480	13540	13019.74	2.48	-7312	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1169	-2.42	1.70	12	0.14	-5312.00	7553.00	41695	20230411	-69.23	12830	20231026	0.00	41695	-69.23	20230411	12830	0.00	20231026	47450	-72.96	20230411	12830	0.00	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
31	20231026	111051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13090	-450	5	-3.32	94244740	7201	149.31	13320	13370	13000	17600	9480	13540	13087.73	2.48	-3171	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1193	-2.46	1.73	12	0.08	-5312.00	7553.00	41695	20230411	-68.61	13000	20231026	0.69	41695	-68.61	20230411	13000	0.69	20231026	47450	-72.41	20230411	13000	0.69	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
32	20231026	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13040	-500	5	-3.69	80367550	6136	127.22	13320	13370	13000	17600	9480	13540	13097.71	2.48	-3159	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1188	-2.45	1.73	12	0.07	-5312.00	7553.00	41695	20230411	-68.73	13000	20231026	0.31	41695	-68.73	20230411	13000	0.31	20231026	47450	-72.52	20230411	13000	0.31	20231026	0.03	N	311690	500	45 억	225776	N	N	3	N	N
33	20231026	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-340	5	-2.51	8678730	654	13.56	13320	13370	13200	17600	9480	13540	13270.23	2.48	-162	14160	13850	13580	13270	13000	13715	13135	46	4060	500	8120	10	1	9112502	1203	-2.48	1.75	12	0.01	-5312.00	7553.00	41695	20230411	-68.34	13160	20231024	0.30	41695	-68.34	20230411	13160	0.30	20231024	47450	-72.18	20230411	13160	0.30	20231024	0.03	N	311690	500	45 억	225776	N	N	3	N	N
34	20231025	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-50	5	-0.37	65504170	4818	38.78	13890	13890	13310	17660	9520	13590	13595.72	2.49	-678	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1234	-2.55	1.79	12	0.05	-5312.00	7553.00	41695	20230411	-67.53	13160	20231024	2.89	41695	-67.53	20230411	13160	2.89	20231024	47450	-71.46	20230411	13160	2.89	20231024	0.03	N	311690	500	45 억	226454	N	N	3	N	N
35	20231025	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13640	50	2	0.37	62460490	4594	36.98	13890	13890	13310	17660	9520	13590	13596.10	2.49	-700	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1243	-2.57	1.81	12	0.05	-5312.00	7553.00	41695	20230411	-67.29	13160	20231024	3.65	41695	-67.29	20230411	13160	3.65	20231024	47450	-71.25	20230411	13160	3.65	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
36	20231025	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-50	5	-0.37	47526330	3498	28.16	13890	13890	13310	17660	9520	13590	13586.72	2.49	-681	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1234	-2.55	1.79	12	0.04	-5312.00	7553.00	41695	20230411	-67.53	13160	20231024	2.89	41695	-67.53	20230411	13160	2.89	20231024	47450	-71.46	20230411	13160	2.89	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
37	20231025	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-50	5	-0.37	43006760	3164	25.47	13890	13890	13310	17660	9520	13590	13592.53	2.49	-532	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1234	-2.55	1.79	12	0.03	-5312.00	7553.00	41695	20230411	-67.53	13160	20231024	2.89	41695	-67.53	20230411	13160	2.89	20231024	47450	-71.46	20230411	13160	2.89	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
38	20231025	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13600	10	2	0.07	40280650	2963	23.85	13890	13890	13310	17660	9520	13590	13594.55	2.49	-449	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1239	-2.56	1.80	12	0.03	-5312.00	7553.00	41695	20230411	-67.38	13160	20231024	3.34	41695	-67.38	20230411	13160	3.34	20231024	47450	-71.34	20230411	13160	3.34	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
39	20231025	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13590	0	3	0.00	38555610	2836	22.83	13890	13890	13310	17660	9520	13590	13595.07	2.49	-463	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1238	-2.56	1.80	12	0.03	-5312.00	7553.00	41695	20230411	-67.41	13160	20231024	3.27	41695	-67.41	20230411	13160	3.27	20231024	47450	-71.36	20230411	13160	3.27	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
40	20231025	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13470	-120	5	-0.88	34773920	2557	20.58	13890	13890	13310	17660	9520	13590	13599.50	2.49	-543	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1227	-2.54	1.78	12	0.03	-5312.00	7553.00	41695	20230411	-67.69	13160	20231024	2.36	41695	-67.69	20230411	13160	2.36	20231024	47450	-71.61	20230411	13160	2.36	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
41	20231025	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13640	50	2	0.37	6821200	494	3.98	13890	13890	13630	17660	9520	13590	13808.10	2.49	-46	14023	13806	13483	13266	12943	13915	13375	46	4070	500	8150	10	1	9112502	1243	-2.57	1.81	12	0.01	-5312.00	7553.00	41695	20230411	-67.29	13160	20231024	3.65	41695	-67.29	20230411	13160	3.65	20231024	47450	-71.25	20230411	13160	3.65	20231024	0.03	N	311690	500	45 억	226454	N	N	4	N	N
42	20231024	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13590	-60	5	-0.44	166008000	12423	145.35	13520	13700	13160	17740	9560	13650	13362.94	2.50	-1205	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1238	-2.56	1.80	12	0.14	-5312.00	7553.00	41695	20230411	-67.41	13160	20231024	3.27	41695	-67.41	20230411	13160	3.27	20231024	47450	-71.36	20230411	13160	3.27	20231024	0.03	N	311690	500	45 억	227659	N	N	4	N	N
43	20231024	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13600	-50	5	-0.37	157452620	11795	138.00	13520	13700	13160	17740	9560	13650	13349.10	2.50	-1266	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1239	-2.56	1.80	12	0.13	-5312.00	7553.00	41695	20230411	-67.38	13160	20231024	3.34	41695	-67.38	20230411	13160	3.34	20231024	47450	-71.34	20230411	13160	3.34	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
44	20231024	141016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13550	-100	5	-0.73	145455390	10910	127.65	13520	13700	13160	17740	9560	13650	13332.30	2.50	-1184	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1235	-2.55	1.79	12	0.12	-5312.00	7553.00	41695	20230411	-67.50	13160	20231024	2.96	41695	-67.50	20230411	13160	2.96	20231024	47450	-71.44	20230411	13160	2.96	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
45	20231024	131021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13310	-340	5	-2.49	139418460	10462	122.41	13520	13700	13160	17740	9560	13650	13326.18	2.50	-1569	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1213	-2.51	1.76	12	0.11	-5312.00	7553.00	41695	20230411	-68.08	13160	20231024	1.14	41695	-68.08	20230411	13160	1.14	20231024	47450	-71.95	20230411	13160	1.14	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
46	20231024	121032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13270	-380	5	-2.78	137047510	10284	120.32	13520	13700	13160	17740	9560	13650	13326.28	2.50	-1580	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1209	-2.50	1.76	12	0.11	-5312.00	7553.00	41695	20230411	-68.17	13160	20231024	0.84	41695	-68.17	20230411	13160	0.84	20231024	47450	-72.03	20230411	13160	0.84	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
47	20231024	111028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13190	-460	5	-3.37	106445780	7982	93.39	13520	13700	13160	17740	9560	13650	13335.73	2.50	-2337	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1202	-2.48	1.75	12	0.09	-5312.00	7553.00	41695	20230411	-68.37	13160	20231024	0.23	41695	-68.37	20230411	13160	0.23	20231024	47450	-72.20	20230411	13160	0.23	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
48	20231024	101018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13260	-390	5	-2.86	69023440	5150	60.26	13520	13700	13220	17740	9560	13650	13402.61	2.50	-1757	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1208	-2.50	1.76	12	0.06	-5312.00	7553.00	41695	20230411	-68.20	13220	20231024	0.30	41695	-68.20	20230411	13220	0.30	20231024	47450	-72.05	20230411	13220	0.30	20231024	0.03	N	311690	500	45 억	227659	N	N	0	N	N
49	20231024	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	30	2	0.22	7860370	580	6.79	13520	13700	13520	17740	9560	13650	13552.36	2.50	143	13930	13790	13610	13470	13290	13860	13540	46	4090	500	8190	10	1	9112502	1247	-2.58	1.81	12	0.01	-5312.00	7553.00	41695	20230411	-67.19	13420	20231020	1.94	41695	-67.19	20230411	13420	1.94	20231020	47450	-71.17	20230411	13420	1.94	20231020	0.03	N	311690	500	45 억	227659	N	N	0	N	N
50	20231023	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-60	5	-0.44	116125760	8547	61.27	13640	13750	13430	17820	9600	13710	13586.73	2.51	-1383	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1244	-2.57	1.81	12	0.09	-5312.00	7553.00	41695	20230411	-67.26	13420	20231020	1.71	41695	-67.26	20230411	13420	1.71	20231020	47450	-71.23	20230411	13420	1.71	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
51	20231023	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-170	5	-1.24	112831810	8306	59.55	13640	13750	13430	17820	9600	13710	13584.37	2.51	-1235	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1234	-2.55	1.79	12	0.09	-5312.00	7553.00	41695	20230411	-67.53	13420	20231020	0.89	41695	-67.53	20230411	13420	0.89	20231020	47450	-71.46	20230411	13420	0.89	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
52	20231023	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13610	-100	5	-0.73	79058570	5811	41.66	13640	13750	13430	17820	9600	13710	13604.99	2.51	-1107	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1240	-2.56	1.80	12	0.06	-5312.00	7553.00	41695	20230411	-67.36	13420	20231020	1.42	41695	-67.36	20230411	13420	1.42	20231020	47450	-71.32	20230411	13420	1.42	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
53	20231023	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-30	5	-0.22	68966300	5070	36.35	13640	13750	13430	17820	9600	13710	13602.82	2.51	-738	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1247	-2.58	1.81	12	0.06	-5312.00	7553.00	41695	20230411	-67.19	13420	20231020	1.94	41695	-67.19	20230411	13420	1.94	20231020	47450	-71.17	20230411	13420	1.94	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
54	20231023	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-60	5	-0.44	65785170	4837	34.68	13640	13750	13430	17820	9600	13710	13600.41	2.51	-732	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1244	-2.57	1.81	12	0.05	-5312.00	7553.00	41695	20230411	-67.26	13420	20231020	1.71	41695	-67.26	20230411	13420	1.71	20231020	47450	-71.23	20230411	13420	1.71	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
55	20231023	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13610	-100	5	-0.73	41116160	3023	21.67	13640	13750	13430	17820	9600	13710	13601.11	2.51	121	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1240	-2.56	1.80	12	0.03	-5312.00	7553.00	41695	20230411	-67.36	13420	20231020	1.42	41695	-67.36	20230411	13420	1.42	20231020	47450	-71.32	20230411	13420	1.42	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
56	20231023	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-60	5	-0.44	35961540	2644	18.95	13640	13750	13430	17820	9600	13710	13601.19	2.51	2	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1244	-2.57	1.81	12	0.03	-5312.00	7553.00	41695	20230411	-67.26	13420	20231020	1.71	41695	-67.26	20230411	13420	1.71	20231020	47450	-71.23	20230411	13420	1.71	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
57	20231023	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-170	5	-1.24	16614110	1221	8.75	13640	13660	13530	17820	9600	13710	13606.97	2.51	477	14090	13900	13660	13470	13230	13780	13350	46	4110	500	8220	10	1	9112502	1234	-2.55	1.79	12	0.01	-5312.00	7553.00	41695	20230411	-67.53	13420	20231020	0.89	41695	-67.53	20230411	13420	0.89	20231020	47450	-71.46	20230411	13420	0.89	20231020	0.03	N	311690	500	45 억	229042	N	N	75	N	N
58	20231020	161005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13710	-200	5	-1.44	190063930	13949	70.94	13760	13850	13420	18080	9740	13910	13625.63	2.56	-4388	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1249	-2.58	1.82	12	0.15	-5312.00	7553.00	41695	20230411	-67.12	13420	20231020	2.16	41695	-67.12	20230411	13420	2.16	20231020	47450	-71.11	20230411	13420	2.16	20231020	0.03	N	311690	500	45 억	233426	N	N	75	N	N
59	20231020	151005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13710	-200	5	-1.44	185389490	13608	69.21	13760	13850	13420	18080	9740	13910	13623.57	2.56	-4233	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1249	-2.58	1.82	12	0.15	-5312.00	7553.00	41695	20230411	-67.12	13420	20231020	2.16	41695	-67.12	20230411	13420	2.16	20231020	47450	-71.11	20230411	13420	2.16	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
60	20231020	141016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-210	5	-1.51	170093860	12489	63.52	13760	13850	13420	18080	9740	13910	13619.49	2.56	-3363	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1248	-2.58	1.81	12	0.14	-5312.00	7553.00	41695	20230411	-67.14	13420	20231020	2.09	41695	-67.14	20230411	13420	2.09	20231020	47450	-71.13	20230411	13420	2.09	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
61	20231020	130948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13590	-320	5	-2.30	160812090	11811	60.07	13760	13850	13420	18080	9740	13910	13615.45	2.56	-3198	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1238	-2.56	1.80	12	0.13	-5312.00	7553.00	41695	20230411	-67.41	13420	20231020	1.27	41695	-67.41	20230411	13420	1.27	20231020	47450	-71.36	20230411	13420	1.27	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
62	20231020	120958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13550	-360	5	-2.59	159280100	11698	59.50	13760	13850	13420	18080	9740	13910	13616.01	2.56	-3117	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1235	-2.55	1.79	12	0.13	-5312.00	7553.00	41695	20230411	-67.50	13420	20231020	0.97	41695	-67.50	20230411	13420	0.97	20231020	47450	-71.44	20230411	13420	0.97	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
63	20231020	111009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13520	-390	5	-2.80	131235470	9616	48.91	13760	13850	13480	18080	9740	13910	13647.62	2.56	-2153	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1232	-2.55	1.79	12	0.11	-5312.00	7553.00	41695	20230411	-67.57	13480	20231020	0.30	41695	-67.57	20230411	13480	0.30	20231020	47450	-71.51	20230411	13480	0.30	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
64	20231020	101000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13580	-330	5	-2.37	86519900	6308	32.08	13760	13850	13530	18080	9740	13910	13715.90	2.56	-2145	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1237	-2.56	1.80	12	0.07	-5312.00	7553.00	41695	20230411	-67.43	13530	20231020	0.37	41695	-67.43	20230411	13530	0.37	20231020	47450	-71.38	20230411	13530	0.37	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
65	20231020	090958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13850	-60	5	-0.43	28219780	2047	10.41	13760	13850	13720	18080	9740	13910	13785.92	2.56	-832	14503	14206	14003	13706	13503	14105	13605	46	4170	500	8340	10	1	9112502	1262	-2.61	1.83	12	0.02	-5312.00	7553.00	41695	20230411	-66.78	13720	20231020	0.95	41695	-66.78	20230411	13720	0.95	20231020	47450	-70.81	20230411	13720	0.95	20231020	0.03	N	311690	500	45 억	233426	N	N	2	N	N
66	20231019	160957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13910	-620	5	-4.27	274209120	19652	172.22	14300	14300	13800	18880	10180	14530	13953.25	2.61	-4676	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1268	-2.62	1.84	12	0.22	-5312.00	7553.00	41695	20230411	-66.64	13800	20231019	0.80	41695	-66.64	20230411	13800	0.80	20231019	47450	-70.68	20230411	13800	0.80	20231019	0.03	N	311690	500	45 억	238098	N	N	2	N	N
67	20231019	150946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13950	-580	5	-3.99	264414930	18948	166.05	14300	14300	13800	18880	10180	14530	13954.77	2.61	-4345	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1271	-2.63	1.85	12	0.21	-5312.00	7553.00	41695	20230411	-66.54	13800	20231019	1.09	41695	-66.54	20230411	13800	1.09	20231019	47450	-70.60	20230411	13800	1.09	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
68	20231019	141000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13980	-550	5	-3.79	256737320	18396	161.21	14300	14300	13800	18880	10180	14530	13956.15	2.61	-3948	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1274	-2.63	1.85	12	0.20	-5312.00	7553.00	41695	20230411	-66.47	13800	20231019	1.30	41695	-66.47	20230411	13800	1.30	20231019	47450	-70.54	20230411	13800	1.30	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
69	20231019	130951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13870	-660	5	-4.54	242198510	17351	152.06	14300	14300	13800	18880	10180	14530	13958.76	2.61	-3595	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1264	-2.61	1.84	12	0.19	-5312.00	7553.00	41695	20230411	-66.73	13800	20231019	0.51	41695	-66.73	20230411	13800	0.51	20231019	47450	-70.77	20230411	13800	0.51	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
70	20231019	120958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13940	-590	5	-4.06	180509710	12904	113.08	14300	14300	13800	18880	10180	14530	13988.66	2.61	-5296	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1270	-2.62	1.85	12	0.14	-5312.00	7553.00	41695	20230411	-66.57	13800	20231019	1.01	41695	-66.57	20230411	13800	1.01	20231019	47450	-70.62	20230411	13800	1.01	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
71	20231019	110952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13970	-560	5	-3.85	143669510	10263	89.94	14300	14300	13800	18880	10180	14530	13998.78	2.61	-3190	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1273	-2.63	1.85	12	0.11	-5312.00	7553.00	41695	20230411	-66.49	13800	20231019	1.23	41695	-66.49	20230411	13800	1.23	20231019	47450	-70.56	20230411	13800	1.23	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
72	20231019	100946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13940	-590	5	-4.06	110662550	7904	69.27	14300	14300	13800	18880	10180	14530	14000.83	2.61	-2125	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1270	-2.62	1.85	12	0.09	-5312.00	7553.00	41695	20230411	-66.57	13800	20231019	1.01	41695	-66.57	20230411	13800	1.01	20231019	47450	-70.62	20230411	13800	1.01	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
73	20231019	090956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13880	-650	5	-4.47	33792460	2427	21.27	14300	14300	13800	18880	10180	14530	13923.55	2.61	-513	15110	14820	14570	14280	14030	14695	14155	46	4350	500	8710	10	1	9112502	1265	-2.61	1.84	12	0.03	-5312.00	7553.00	41695	20230411	-66.71	13800	20231019	0.58	41695	-66.71	20230411	13800	0.58	20231019	47450	-70.75	20230411	13800	0.58	20231019	0.03	N	311690	500	45 억	238098	N	N	1	N	N
74	20231018	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14530	-370	5	-2.48	165044970	11411	62.25	14860	14860	14320	19370	10430	14900	14462.07	2.67	-5382	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1324	-2.74	1.92	12	0.13	-5312.00	7553.00	41695	20230411	-65.15	13980	20231010	3.93	41695	-65.15	20230411	13980	3.93	20231010	47450	-69.38	20230411	13980	3.93	20231010	0.03	N	311690	500	45 억	243435	N	N	1	N	N
75	20231018	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	-380	5	-2.55	143379780	9916	54.09	14860	14860	14320	19370	10430	14900	14459.44	2.67	-4944	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1323	-2.73	1.92	12	0.11	-5312.00	7553.00	41695	20230411	-65.18	13980	20231010	3.86	41695	-65.18	20230411	13980	3.86	20231010	47450	-69.40	20230411	13980	3.86	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
76	20231018	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-490	5	-3.29	118339190	8180	44.62	14860	14860	14320	19370	10430	14900	14466.89	2.67	-4587	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1313	-2.71	1.91	12	0.09	-5312.00	7553.00	41695	20230411	-65.44	13980	20231010	3.08	41695	-65.44	20230411	13980	3.08	20231010	47450	-69.63	20230411	13980	3.08	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
77	20231018	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	-500	5	-3.36	100848630	6965	38.00	14860	14860	14320	19370	10430	14900	14479.34	2.67	-4105	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1312	-2.71	1.91	12	0.08	-5312.00	7553.00	41695	20230411	-65.46	13980	20231010	3.00	41695	-65.46	20230411	13980	3.00	20231010	47450	-69.65	20230411	13980	3.00	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
78	20231018	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	-420	5	-2.82	86471270	5969	32.56	14860	14860	14320	19370	10430	14900	14486.73	2.67	-3228	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1319	-2.73	1.92	12	0.07	-5312.00	7553.00	41695	20230411	-65.27	13980	20231010	3.58	41695	-65.27	20230411	13980	3.58	20231010	47450	-69.48	20230411	13980	3.58	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
79	20231018	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-490	5	-3.29	64216720	4422	24.12	14860	14860	14320	19370	10430	14900	14522.10	2.67	-2463	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1313	-2.71	1.91	12	0.05	-5312.00	7553.00	41695	20230411	-65.44	13980	20231010	3.08	41695	-65.44	20230411	13980	3.08	20231010	47450	-69.63	20230411	13980	3.08	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
80	20231018	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	-540	5	-3.62	50643350	3478	18.97	14860	14860	14330	19370	10430	14900	14561.06	2.67	-1757	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1309	-2.70	1.90	12	0.04	-5312.00	7553.00	41695	20230411	-65.56	13980	20231010	2.72	41695	-65.56	20230411	13980	2.72	20231010	47450	-69.74	20230411	13980	2.72	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
81	20231018	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	-140	5	-0.94	2481730	168	0.92	14860	14860	14750	19370	10430	14900	14772.20	2.67	31	15293	15096	14723	14526	14153	15195	14625	46	4470	500	8940	10	1	9112502	1345	-2.78	1.95	12	0.00	-5312.00	7553.00	41695	20230411	-64.60	13980	20231010	5.58	41695	-64.60	20230411	13980	5.58	20231010	47450	-68.89	20230411	13980	5.58	20231010	0.03	N	311690	500	45 억	243435	N	N	0	N	N
82	20231017	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	560	2	3.91	266676020	18255	128.20	14350	14920	14350	18640	10040	14340	14608.38	2.62	4397	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1358	-2.80	1.97	12	0.20	-5312.00	7553.00	41695	20230411	-64.26	13980	20231010	6.58	41695	-64.26	20230411	13980	6.58	20231010	47450	-68.60	20230411	13980	6.58	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
83	20231017	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	570	2	3.97	263964900	18073	126.93	14350	14920	14350	18640	10040	14340	14605.48	2.62	4403	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1359	-2.81	1.97	12	0.20	-5312.00	7553.00	41695	20230411	-64.24	13980	20231010	6.65	41695	-64.24	20230411	13980	6.65	20231010	47450	-68.58	20230411	13980	6.65	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
84	20231017	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	330	2	2.30	224061240	15377	107.99	14350	14880	14350	18640	10040	14340	14571.19	2.62	4057	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1337	-2.76	1.94	12	0.17	-5312.00	7553.00	41695	20230411	-64.82	13980	20231010	4.94	41695	-64.82	20230411	13980	4.94	20231010	47450	-69.08	20230411	13980	4.94	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
85	20231017	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	280	2	1.95	159088580	10958	76.96	14350	14690	14350	18640	10040	14340	14518.03	2.62	3213	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1332	-2.75	1.94	12	0.12	-5312.00	7553.00	41695	20230411	-64.94	13980	20231010	4.58	41695	-64.94	20230411	13980	4.58	20231010	47450	-69.19	20230411	13980	4.58	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
86	20231017	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	180	2	1.26	119084140	8207	57.64	14350	14690	14350	18640	10040	14340	14510.07	2.62	3457	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1323	-2.73	1.92	12	0.09	-5312.00	7553.00	41695	20230411	-65.18	13980	20231010	3.86	41695	-65.18	20230411	13980	3.86	20231010	47450	-69.40	20230411	13980	3.86	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
87	20231017	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	330	2	2.30	73881510	5097	35.80	14350	14690	14350	18640	10040	14340	14495.10	2.62	2246	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1337	-2.76	1.94	12	0.06	-5312.00	7553.00	41695	20230411	-64.82	13980	20231010	4.94	41695	-64.82	20230411	13980	4.94	20231010	47450	-69.08	20230411	13980	4.94	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
88	20231017	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	140	2	0.98	41455090	2868	20.14	14350	14550	14350	18640	10040	14340	14454.35	2.62	1011	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1319	-2.73	1.92	12	0.03	-5312.00	7553.00	41695	20230411	-65.27	13980	20231010	3.58	41695	-65.27	20230411	13980	3.58	20231010	47450	-69.48	20230411	13980	3.58	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
89	20231017	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	30	2	0.21	3601800	250	1.76	14350	14420	14350	18640	10040	14340	14407.20	2.62	190	14740	14540	14260	14060	13780	14640	14160	46	4300	500	8600	10	1	9112502	1309	-2.71	1.90	12	0.00	-5312.00	7553.00	41695	20230411	-65.54	13980	20231010	2.79	41695	-65.54	20230411	13980	2.79	20231010	47450	-69.72	20230411	13980	2.79	20231010	0.04	N	311690	500	45 억	239083	N	N	0	N	N
90	20231016	160939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14340	120	2	0.84	201586690	14229	86.13	14200	14460	13980	18480	9960	14220	14167.31	2.68	-5120	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1307	-2.70	1.90	12	0.16	-5312.00	7553.00	41695	20230411	-65.61	13980	20231016	2.58	41695	-65.61	20230411	13980	2.58	20231016	47450	-69.78	20230411	13980	2.58	20231016	0.04	N	311690	500	45 억	244203	N	N	0	N	N
91	20231016	150939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14230	10	2	0.07	200413030	14147	85.63	14200	14460	13980	18480	9960	14220	14166.47	2.68	-5107	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1297	-2.68	1.88	12	0.16	-5312.00	7553.00	41695	20230411	-65.87	13980	20231016	1.79	41695	-65.87	20230411	13980	1.79	20231016	47450	-70.01	20230411	13980	1.79	20231016	0.04	N	311690	500	45 억	244203	N	N	0	N	N
92	20231016	140940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14100	-120	5	-0.84	183317620	12941	78.33	14200	14460	13980	18480	9960	14220	14165.65	2.68	-4093	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1285	-2.65	1.87	12	0.14	-5312.00	7553.00	41695	20230411	-66.18	13980	20231016	0.86	41695	-66.18	20230411	13980	0.86	20231016	47450	-70.28	20230411	13980	0.86	20231016	0.04	N	311690	500	45 억	244203	N	N	0	N	N
93	20231016	130934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14030	-190	5	-1.34	166622170	11754	71.15	14200	14460	13980	18480	9960	14220	14175.78	2.68	-3711	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1278	-2.64	1.86	12	0.13	-5312.00	7553.00	41695	20230411	-66.35	13980	20231016	0.36	41695	-66.35	20230411	13980	0.36	20231016	47450	-70.43	20230411	13980	0.36	20231016	0.04	N	311690	500	45 억	244203	N	N	0	N	N
94	20231016	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14000	-220	5	-1.55	139083690	9789	59.25	14200	14460	14000	18480	9960	14220	14208.16	2.68	-3453	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1276	-2.64	1.85	12	0.11	-5312.00	7553.00	41695	20230411	-66.42	13980	20231010	0.14	41695	-66.42	20230411	13980	0.14	20231010	47450	-70.50	20230411	13980	0.14	20231010	0.04	N	311690	500	45 억	244203	N	N	0	N	N
95	20231016	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	-80	5	-0.56	102413590	7173	43.42	14200	14460	14070	18480	9960	14220	14277.65	2.68	-1677	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1289	-2.66	1.87	12	0.08	-5312.00	7553.00	41695	20230411	-66.09	13980	20231010	1.14	41695	-66.09	20230411	13980	1.14	20231010	47450	-70.20	20230411	13980	1.14	20231010	0.04	N	311690	500	45 억	244203	N	N	0	N	N
96	20231016	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	150	2	1.05	60793610	4256	25.76	14200	14460	14070	18480	9960	14220	14284.21	2.68	-135	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1309	-2.71	1.90	12	0.05	-5312.00	7553.00	41695	20230411	-65.54	13980	20231010	2.79	41695	-65.54	20230411	13980	2.79	20231010	47450	-69.72	20230411	13980	2.79	20231010	0.04	N	311690	500	45 억	244203	N	N	0	N	N
97	20231016	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	-120	5	-0.84	10080260	714	4.32	14200	14200	14070	18480	9960	14220	14118.01	2.68	-592	15026	14622	14396	13992	13766	14510	13880	46	4260	500	8530	10	1	9112502	1285	-2.65	1.87	12	0.01	-5312.00	7553.00	41695	20230411	-66.18	13980	20231010	0.86	41695	-66.18	20230411	13980	0.86	20231010	47450	-70.28	20230411	13980	0.86	20231010	0.04	N	311690	500	45 억	244203	N	N	0	N	N
98	20231012	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14580	130	2	0.90	150869100	10406	125.22	14460	14730	14380	18780	10120	14450	14498.28	2.76	1610	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1329	-2.74	1.93	12	0.11	-5312.00	7553.00	41695	20230411	-65.03	13980	20231010	4.29	41695	-65.03	20230411	13980	4.29	20231010	47450	-69.27	20230411	13980	4.29	20231010	0.04	N	311690	500	45 억	251462	N	N	1	N	N
99	20231012	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14490	40	2	0.28	143559760	9903	119.17	14460	14730	14380	18780	10120	14450	14496.59	2.76	1553	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1320	-2.73	1.92	12	0.11	-5312.00	7553.00	41695	20230411	-65.25	13980	20231010	3.65	41695	-65.25	20230411	13980	3.65	20231010	47450	-69.46	20230411	13980	3.65	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
100	20231012	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	140	2	0.97	140459220	9689	116.59	14460	14730	14380	18780	10120	14450	14496.77	2.76	1554	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1330	-2.75	1.93	12	0.11	-5312.00	7553.00	41695	20230411	-65.01	13980	20231010	4.36	41695	-65.01	20230411	13980	4.36	20231010	47450	-69.25	20230411	13980	4.36	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
101	20231012	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14540	90	2	0.62	124826100	8619	103.72	14460	14730	14380	18780	10120	14450	14482.67	2.76	2169	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1325	-2.74	1.93	12	0.09	-5312.00	7553.00	41695	20230411	-65.13	13980	20231010	4.01	41695	-65.13	20230411	13980	4.01	20231010	47450	-69.36	20230411	13980	4.01	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
102	20231012	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	140	2	0.97	97873360	6762	81.37	14460	14730	14380	18780	10120	14450	14474.03	2.76	2002	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1330	-2.75	1.93	12	0.07	-5312.00	7553.00	41695	20230411	-65.01	13980	20231010	4.36	41695	-65.01	20230411	13980	4.36	20231010	47450	-69.25	20230411	13980	4.36	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
103	20231012	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14550	100	2	0.69	77107230	5336	64.21	14460	14550	14380	18780	10120	14450	14450.38	2.76	1493	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1326	-2.74	1.93	12	0.06	-5312.00	7553.00	41695	20230411	-65.10	13980	20231010	4.08	41695	-65.10	20230411	13980	4.08	20231010	47450	-69.34	20230411	13980	4.08	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
104	20231012	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	50	2	0.35	28231960	1953	23.50	14460	14550	14390	18780	10120	14450	14455.69	2.76	686	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1321	-2.73	1.92	12	0.02	-5312.00	7553.00	41695	20230411	-65.22	13980	20231010	3.72	41695	-65.22	20230411	13980	3.72	20231010	47450	-69.44	20230411	13980	3.72	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
105	20231012	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	-50	5	-0.35	3508380	243	2.92	14460	14520	14390	18780	10120	14450	14437.78	2.76	12	14803	14626	14373	14196	13943	14715	14285	46	4330	500	8670	10	1	9112502	1312	-2.71	1.91	12	0.00	-5312.00	7553.00	41695	20230411	-65.46	13980	20231010	3.00	41695	-65.46	20230411	13980	3.00	20231010	47450	-69.65	20230411	13980	3.00	20231010	0.04	N	311690	500	45 억	251462	N	N	11	N	N
106	20231011	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	280	2	1.98	119000210	8310	59.86	14150	14550	14120	18420	9920	14170	14320.12	2.76	224	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1317	-2.72	1.91	12	0.09	-5312.00	7553.00	41695	20230411	-65.34	13980	20231010	3.36	41695	-65.34	20230411	13980	3.36	20231010	47450	-69.55	20230411	13980	3.36	20231010	0.04	N	311690	500	45 억	251238	N	N	11	N	N
107	20231011	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	280	2	1.98	111963410	7823	56.35	14150	14550	14120	18420	9920	14170	14312.08	2.76	399	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1317	-2.72	1.91	12	0.09	-5312.00	7553.00	41695	20230411	-65.34	13980	20231010	3.36	41695	-65.34	20230411	13980	3.36	20231010	47450	-69.55	20230411	13980	3.36	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
108	20231011	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	260	2	1.83	106950480	7475	53.85	14150	14550	14120	18420	9920	14170	14307.76	2.76	426	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1315	-2.72	1.91	12	0.08	-5312.00	7553.00	41695	20230411	-65.39	13980	20231010	3.22	41695	-65.39	20230411	13980	3.22	20231010	47450	-69.59	20230411	13980	3.22	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
109	20231011	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	270	2	1.91	77219970	5418	39.03	14150	14550	14120	18420	9920	14170	14252.49	2.76	907	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1316	-2.72	1.91	12	0.06	-5312.00	7553.00	41695	20230411	-65.37	13980	20231010	3.29	41695	-65.37	20230411	13980	3.29	20231010	47450	-69.57	20230411	13980	3.29	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
110	20231011	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	170	2	1.20	61305200	4314	31.08	14150	14370	14120	18420	9920	14170	14210.76	2.76	929	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1307	-2.70	1.90	12	0.05	-5312.00	7553.00	41695	20230411	-65.61	13980	20231010	2.58	41695	-65.61	20230411	13980	2.58	20231010	47450	-69.78	20230411	13980	2.58	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
111	20231011	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14260	90	2	0.64	49953200	3521	25.36	14150	14280	14120	18420	9920	14170	14187.22	2.76	468	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1299	-2.68	1.89	12	0.04	-5312.00	7553.00	41695	20230411	-65.80	13980	20231010	2.00	41695	-65.80	20230411	13980	2.00	20231010	47450	-69.95	20230411	13980	2.00	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
112	20231011	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14240	70	2	0.49	17948980	1265	9.11	14150	14280	14120	18420	9920	14170	14188.92	2.76	299	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1298	-2.68	1.89	12	0.01	-5312.00	7553.00	41695	20230411	-65.85	13980	20231010	1.86	41695	-65.85	20230411	13980	1.86	20231010	47450	-69.99	20230411	13980	1.86	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
113	20231011	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-50	5	-0.35	1796990	127	0.91	14150	14150	14120	18420	9920	14170	14149.53	2.76	52	15243	14706	14343	13806	13443	14525	13625	46	4250	500	8500	10	1	9112502	1287	-2.66	1.87	12	0.00	-5312.00	7553.00	41695	20230411	-66.14	13980	20231010	1.00	41695	-66.14	20230411	13980	1.00	20231010	47450	-70.24	20230411	13980	1.00	20231010	0.04	N	311690	500	45 억	251238	N	N	4	N	N
114	20231010	161541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14170	-490	5	-3.34	198318030	13841	132.44	14740	14880	13980	19050	10270	14660	14329.01	2.81	-5212	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1291	-2.67	1.88	12	0.15	-5312.00	7553.00	41695	20230411	-66.02	13980	20231010	1.36	41695	-66.02	20230411	13980	1.36	20231010	47450	-70.14	20230411	13980	1.36	20231010	0.05	N	311690	500	45 억	256447	N	N	4	N	N
115	20231010	150922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14180	-480	5	-3.27	192238970	13410	128.31	14740	14880	13980	19050	10270	14660	14335.49	2.81	-5146	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1292	-2.67	1.88	12	0.15	-5312.00	7553.00	41695	20230411	-65.99	13980	20231010	1.43	41695	-65.99	20230411	13980	1.43	20231010	47450	-70.12	20230411	13980	1.43	20231010	0.05	N	311690	500	45 억	256447	N	N	1	N	N
116	20231010	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14020	-640	5	-4.37	167437780	11646	111.43	14740	14880	14020	19050	10270	14660	14377.28	2.81	-4008	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1278	-2.64	1.86	12	0.13	-5312.00	7553.00	41695	20230411	-66.37	14000	20231004	0.14	41695	-66.37	20230411	14000	0.14	20231004	47450	-70.45	20230411	14000	0.14	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
117	20231010	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	-450	5	-3.07	106609130	7338	70.21	14740	14880	14190	19050	10270	14660	14528.36	2.81	-385	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1295	-2.68	1.88	12	0.08	-5312.00	7553.00	41695	20230411	-65.92	14000	20231004	1.50	41695	-65.92	20230411	14000	1.50	20231004	47450	-70.05	20230411	14000	1.50	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
118	20231010	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	-230	5	-1.57	82145000	5623	53.80	14740	14880	14410	19050	10270	14660	14608.75	2.81	-304	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1315	-2.72	1.91	12	0.06	-5312.00	7553.00	41695	20230411	-65.39	14000	20231004	3.07	41695	-65.39	20230411	14000	3.07	20231004	47450	-69.59	20230411	14000	3.07	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
119	20231010	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14610	-50	5	-0.34	51573900	3517	33.65	14740	14880	14480	19050	10270	14660	14664.17	2.81	128	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1331	-2.75	1.93	12	0.04	-5312.00	7553.00	41695	20230411	-64.96	14000	20231004	4.36	41695	-64.96	20230411	14000	4.36	20231004	47450	-69.21	20230411	14000	4.36	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
120	20231010	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14660	0	3	0.00	49641180	3385	32.39	14740	14880	14480	19050	10270	14660	14665.05	2.81	129	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1336	-2.76	1.94	12	0.04	-5312.00	7553.00	41695	20230411	-64.84	14000	20231004	4.71	41695	-64.84	20230411	14000	4.71	20231004	47450	-69.10	20230411	14000	4.71	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
121	20231010	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	-180	5	-1.23	9633590	663	6.34	14740	14750	14480	19050	10270	14660	14530.30	2.81	126	15100	14880	14680	14460	14260	14780	14360	46	4390	500	8790	10	1	9112502	1319	-2.73	1.92	12	0.01	-5312.00	7553.00	41695	20230411	-65.27	14000	20231004	3.43	41695	-65.27	20230411	14000	3.43	20231004	47450	-69.48	20230411	14000	3.43	20231004	0.05	N	311690	500	45 억	256447	N	N	1	N	N
122	20231006	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14660	200	2	1.38	154066230	10449	52.21	14680	14900	14480	18790	10130	14460	14744.60	2.76	5216	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1336	-2.76	1.94	12	0.11	-5312.00	7553.00	41695	20230411	-64.84	14000	20231004	4.71	41695	-64.84	20230411	14000	4.71	20231004	47450	-69.10	20230411	14000	4.71	20231004	0.05	N	311690	500	45 억	251231	N	N	1	N	N
123	20231006	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	300	2	2.07	148220340	10051	50.22	14680	14900	14480	18790	10130	14460	14746.83	2.76	5235	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1345	-2.78	1.95	12	0.11	-5312.00	7553.00	41695	20230411	-64.60	14000	20231004	5.43	41695	-64.60	20230411	14000	5.43	20231004	47450	-68.89	20230411	14000	5.43	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
124	20231006	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	370	2	2.56	133865280	9079	45.36	14680	14900	14480	18790	10130	14460	14744.50	2.76	5172	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1351	-2.79	1.96	12	0.10	-5312.00	7553.00	41695	20230411	-64.43	14000	20231004	5.93	41695	-64.43	20230411	14000	5.93	20231004	47450	-68.75	20230411	14000	5.93	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
125	20231006	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	390	2	2.70	115620810	7847	39.21	14680	14900	14480	18790	10130	14460	14734.40	2.76	4333	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1353	-2.80	1.97	12	0.09	-5312.00	7553.00	41695	20230411	-64.38	14000	20231004	6.07	41695	-64.38	20230411	14000	6.07	20231004	47450	-68.70	20230411	14000	6.07	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
126	20231006	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14720	260	2	1.80	97517660	6625	33.10	14680	14900	14480	18790	10130	14460	14719.65	2.76	4509	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1341	-2.77	1.95	12	0.07	-5312.00	7553.00	41695	20230411	-64.70	14000	20231004	5.14	41695	-64.70	20230411	14000	5.14	20231004	47450	-68.98	20230411	14000	5.14	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
127	20231006	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14630	170	2	1.18	87799700	5962	29.79	14680	14900	14480	18790	10130	14460	14726.55	2.76	4220	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1333	-2.75	1.94	12	0.07	-5312.00	7553.00	41695	20230411	-64.91	14000	20231004	4.50	41695	-64.91	20230411	14000	4.50	20231004	47450	-69.17	20230411	14000	4.50	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
128	20231006	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	230	2	1.59	81753930	5549	27.73	14680	14900	14480	18790	10130	14460	14733.09	2.76	3963	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1339	-2.77	1.94	12	0.06	-5312.00	7553.00	41695	20230411	-64.77	14000	20231004	4.93	41695	-64.77	20230411	14000	4.93	20231004	47450	-69.04	20230411	14000	4.93	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N
129	20231006	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	60	2	0.41	22328920	1535	7.67	14680	14790	14480	18790	10130	14460	14546.53	2.76	1228	15060	14760	14500	14200	13940	14630	14070	46	4330	500	8670	10	1	9112502	1323	-2.73	1.92	12	0.02	-5312.00	7553.00	41695	20230411	-65.18	14000	20231004	3.71	41695	-65.18	20230411	14000	3.71	20231004	47450	-69.40	20230411	14000	3.71	20231004	0.05	N	311690	500	45 억	251231	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History