KissMeData/383930/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3630	-180	5	-4.72	260113905	70037	514.30	3700	3830	3615	4950	2670	3810	3713.96	1.03	-1068	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	461	7.02	0.98	12	0.55	517.00	3707.00	8400	20221111	-56.79	3615	20231031	0.41	7400	-50.95	20230309	3615	0.41	20231031	16800	-78.39	20221111	3615	0.41	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
3	20231031	151249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3665	-145	5	-3.81	251597045	67694	497.09	3700	3830	3615	4950	2670	3810	3716.68	1.03	-291	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	465	7.09	0.99	12	0.53	517.00	3707.00	8400	20221111	-56.37	3615	20231031	1.38	7400	-50.47	20230309	3615	1.38	20231031	16800	-78.18	20221111	3615	1.38	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
4	20231031	141258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-125	5	-3.28	185259635	49528	363.70	3700	3830	3670	4950	2670	3810	3740.50	1.03	-564	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	468	7.13	0.99	12	0.39	517.00	3707.00	8400	20221111	-56.13	3670	20231031	0.41	7400	-50.20	20230309	3670	0.41	20231031	16800	-78.07	20221111	3670	0.41	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
5	20231031	131247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3720	-90	5	-2.36	176705665	47212	346.69	3700	3830	3670	4950	2670	3810	3742.81	1.03	-317	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	472	7.20	1.00	12	0.37	517.00	3707.00	8400	20221111	-55.71	3670	20231031	1.36	7400	-49.73	20230309	3670	1.36	20231031	16800	-77.86	20221111	3670	1.36	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
6	20231031	121249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3730	-80	5	-2.10	143747280	38317	281.37	3700	3830	3700	4950	2670	3810	3751.53	1.03	233	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	474	7.21	1.01	12	0.30	517.00	3707.00	8400	20221111	-55.60	3700	20231031	0.81	7400	-49.59	20230309	3700	0.81	20231031	16800	-77.80	20221111	3700	0.81	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
7	20231031	111319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3730	-80	5	-2.10	107102830	28447	208.89	3700	3830	3700	4950	2670	3810	3765.00	1.03	2305	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	474	7.21	1.01	12	0.22	517.00	3707.00	8400	20221111	-55.60	3700	20231031	0.81	7400	-49.59	20230309	3700	0.81	20231031	16800	-77.80	20221111	3700	0.81	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
8	20231031	101256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3750	-60	5	-1.57	98358000	26109	191.72	3700	3830	3700	4950	2670	3810	3767.21	1.03	2676	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	476	7.25	1.01	12	0.21	517.00	3707.00	8400	20221111	-55.36	3700	20231031	1.35	7400	-49.32	20230309	3700	1.35	20231031	16800	-77.68	20221111	3700	1.35	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
9	20231031	091259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	10	2	0.26	62550150	16581	121.76	3700	3830	3700	4950	2670	3810	3772.40	1.03	94	3906	3857	3781	3732	3656	3882	3757	63	1140	500	2660	5	1	12694512	485	7.39	1.03	12	0.13	517.00	3707.00	8400	20221111	-54.52	3700	20231031	3.24	7400	-48.38	20230309	3700	3.24	20231031	16800	-77.26	20221111	3700	3.24	20231031	3.44	N	383930	500	63 억	130638	N	N	N	N
10	20231030	161231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3810	40	2	1.06	51213055	13504	35.88	3730	3830	3705	4900	2640	3770	3792.17	1.07	-5216	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	484	7.37	1.03	12	0.11	517.00	3707.00	8400	20221111	-54.64	3705	20231030	2.83	7400	-48.51	20230309	3705	2.83	20231030	16800	-77.32	20221111	3705	2.83	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
11	20231030	151203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3805	35	2	0.93	46266600	12205	32.43	3730	3830	3705	4900	2640	3770	3790.79	1.07	-5224	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	483	7.36	1.03	12	0.10	517.00	3707.00	8400	20221111	-54.70	3705	20231030	2.70	7400	-48.58	20230309	3705	2.70	20231030	16800	-77.35	20221111	3705	2.70	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
12	20231030	141203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3800	30	2	0.80	44403585	11714	31.13	3730	3830	3705	4900	2640	3770	3790.64	1.07	-4997	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	482	7.35	1.03	12	0.09	517.00	3707.00	8400	20221111	-54.76	3705	20231030	2.56	7400	-48.65	20230309	3705	2.56	20231030	16800	-77.38	20221111	3705	2.56	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
13	20231030	131206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3815	45	2	1.19	39316770	10373	27.56	3730	3830	3705	4900	2640	3770	3790.30	1.07	-4811	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	484	7.38	1.03	12	0.08	517.00	3707.00	8400	20221111	-54.58	3705	20231030	2.97	7400	-48.45	20230309	3705	2.97	20231030	16800	-77.29	20221111	3705	2.97	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
14	20231030	121156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3810	40	2	1.06	34519125	9115	24.22	3730	3815	3705	4900	2640	3770	3787.07	1.07	-4746	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	484	7.37	1.03	12	0.07	517.00	3707.00	8400	20221111	-54.64	3705	20231030	2.83	7400	-48.51	20230309	3705	2.83	20231030	16800	-77.32	20221111	3705	2.83	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
15	20231030	111157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3805	35	2	0.93	22711145	6012	15.97	3730	3810	3705	4900	2640	3770	3777.64	1.07	-3408	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	483	7.36	1.03	12	0.05	517.00	3707.00	8400	20221111	-54.70	3705	20231030	2.70	7400	-48.58	20230309	3705	2.70	20231030	16800	-77.35	20221111	3705	2.70	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
16	20231030	101152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3805	35	2	0.93	14471540	3843	10.21	3730	3810	3705	4900	2640	3770	3765.69	1.07	-2852	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	483	7.36	1.03	12	0.03	517.00	3707.00	8400	20221111	-54.70	3705	20231030	2.70	7400	-48.58	20230309	3705	2.70	20231030	16800	-77.35	20221111	3705	2.70	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
17	20231030	091153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3715	-55	5	-1.46	4415635	1182	3.14	3730	3780	3705	4900	2640	3770	3735.73	1.07	-1066	3893	3831	3788	3726	3683	3810	3705	63	1130	500	2630	5	1	12694512	472	7.19	1.00	12	0.01	517.00	3707.00	8400	20221111	-55.77	3705	20231030	0.27	7400	-49.80	20230309	3705	0.27	20231030	16800	-77.89	20221111	3705	0.27	20231030	3.48	N	383930	500	63 억	136240	N	N	N	N
18	20231027	161055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	-35	5	-0.92	142418395	37635	52.62	3785	3850	3745	4945	2665	3805	3784.21	1.10	-3079	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	479	7.29	1.02	12	0.30	517.00	3707.00	8400	20221111	-55.12	3745	20231027	0.67	7400	-49.05	20230309	3745	0.67	20231027	16800	-77.56	20221111	3745	0.67	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
19	20231027	151153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3790	-15	5	-0.39	128945020	34059	47.62	3785	3850	3745	4945	2665	3805	3785.93	1.10	-1594	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	481	7.33	1.02	12	0.27	517.00	3707.00	8400	20221111	-54.88	3745	20231027	1.20	7400	-48.78	20230309	3745	1.20	20231027	16800	-77.44	20221111	3745	1.20	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
20	20231027	141153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3780	-25	5	-0.66	119017970	31421	43.93	3785	3850	3745	4945	2665	3805	3787.85	1.10	-1495	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	480	7.31	1.02	12	0.25	517.00	3707.00	8400	20221111	-55.00	3745	20231027	0.93	7400	-48.92	20230309	3745	0.93	20231027	16800	-77.50	20221111	3745	0.93	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
21	20231027	131141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3800	-5	5	-0.13	101802510	26869	37.57	3785	3850	3745	4945	2665	3805	3788.85	1.10	828	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	482	7.35	1.03	12	0.21	517.00	3707.00	8400	20221111	-54.76	3745	20231027	1.47	7400	-48.65	20230309	3745	1.47	20231027	16800	-77.38	20221111	3745	1.47	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
22	20231027	121154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	15	2	0.39	82558950	21800	30.48	3785	3850	3745	4945	2665	3805	3787.11	1.10	1987	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	485	7.39	1.03	12	0.17	517.00	3707.00	8400	20221111	-54.52	3745	20231027	2.00	7400	-48.38	20230309	3745	2.00	20231027	16800	-77.26	20221111	3745	2.00	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
23	20231027	111201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	15	2	0.39	68922890	18235	25.50	3785	3835	3745	4945	2665	3805	3779.70	1.10	1435	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	485	7.39	1.03	12	0.14	517.00	3707.00	8400	20221111	-54.52	3745	20231027	2.00	7400	-48.38	20230309	3745	2.00	20231027	16800	-77.26	20221111	3745	2.00	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
24	20231027	101150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3815	10	2	0.26	52991925	14040	19.63	3785	3835	3745	4945	2665	3805	3774.35	1.10	-777	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	484	7.38	1.03	12	0.11	517.00	3707.00	8400	20221111	-54.58	3745	20231027	1.87	7400	-48.45	20230309	3745	1.87	20231027	16800	-77.29	20221111	3745	1.87	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
25	20231027	091155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3825	20	2	0.53	10763825	2841	3.97	3785	3830	3780	4945	2665	3805	3788.75	1.10	422	3978	3891	3838	3751	3698	3865	3725	63	1140	500	2660	5	1	12694512	486	7.40	1.03	12	0.02	517.00	3707.00	8400	20221111	-54.46	3780	20231027	1.19	7400	-48.31	20230309	3780	1.19	20231027	16800	-77.23	20221111	3780	1.19	20231027	3.45	N	383930	500	63 억	139319	N	N	N	N
26	20231026	161137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3805	-175	5	-4.40	269595920	70428	111.43	3880	3925	3785	5170	2790	3980	3828.18	1.26	-21167	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	483	7.36	1.03	12	0.55	517.00	3707.00	8400	20221111	-54.70	3785	20231026	0.53	7400	-48.58	20230309	3785	0.53	20231026	16800	-77.35	20221111	3785	0.53	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
27	20231026	151134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3860	-120	5	-3.02	250173120	65327	103.36	3880	3925	3785	5170	2790	3980	3829.55	1.26	-20607	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	490	7.47	1.04	12	0.51	517.00	3707.00	8400	20221111	-54.05	3785	20231026	1.98	7400	-47.84	20230309	3785	1.98	20231026	16800	-77.02	20221111	3785	1.98	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
28	20231026	141137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	-160	5	-4.02	235575150	61537	97.37	3880	3925	3785	5170	2790	3980	3828.19	1.26	-18388	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	485	7.39	1.03	12	0.48	517.00	3707.00	8400	20221111	-54.52	3785	20231026	0.92	7400	-48.38	20230309	3785	0.92	20231026	16800	-77.26	20221111	3785	0.92	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
29	20231026	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	-160	5	-4.02	226998645	59285	93.80	3880	3925	3785	5170	2790	3980	3828.94	1.26	-16879	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	485	7.39	1.03	12	0.47	517.00	3707.00	8400	20221111	-54.52	3785	20231026	0.92	7400	-48.38	20230309	3785	0.92	20231026	16800	-77.26	20221111	3785	0.92	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
30	20231026	121127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3810	-170	5	-4.27	195078330	50872	80.49	3880	3925	3790	5170	2790	3980	3834.69	1.26	-16657	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	484	7.37	1.03	12	0.40	517.00	3707.00	8400	20221111	-54.64	3790	20231026	0.53	7400	-48.51	20230309	3790	0.53	20231026	16800	-77.32	20221111	3790	0.53	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
31	20231026	111144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3840	-140	5	-3.52	151153705	39346	62.25	3880	3925	3805	5170	2790	3980	3841.65	1.26	-16274	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	487	7.43	1.04	12	0.31	517.00	3707.00	8400	20221111	-54.29	3805	20231026	0.92	7400	-48.11	20230309	3805	0.92	20231026	16800	-77.14	20221111	3805	0.92	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
32	20231026	101139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3865	-115	5	-2.89	126926375	33073	52.33	3880	3925	3805	5170	2790	3980	3837.76	1.26	-15281	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	491	7.48	1.04	12	0.26	517.00	3707.00	8400	20221111	-53.99	3805	20231026	1.58	7400	-47.77	20230309	3805	1.58	20231026	16800	-76.99	20221111	3805	1.58	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
33	20231026	091137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3870	-110	5	-2.76	13068015	3373	5.34	3880	3925	3855	5170	2790	3980	3874.30	1.26	-2510	4143	4061	4018	3936	3893	4040	3915	63	1190	500	2780	5	1	12694512	491	7.49	1.04	12	0.03	517.00	3707.00	8400	20221111	-53.93	3855	20231026	0.39	7400	-47.70	20230309	3855	0.39	20231026	16800	-76.96	20221111	3855	0.39	20231026	3.64	N	383930	500	63 억	160242	N	N	N	N
34	20231025	161137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3980	-110	5	-2.69	244549360	60910	53.16	4095	4100	3975	5310	2865	4090	4015.31	1.40	-16981	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	505	7.70	1.07	12	0.48	517.00	3707.00	8400	20221111	-52.62	3885	20231020	2.45	7400	-46.22	20230309	3885	2.45	20231020	16800	-76.31	20221111	3885	2.45	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
35	20231025	151136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3995	-95	5	-2.32	222657610	55412	48.36	4095	4100	3985	5310	2865	4090	4018.22	1.40	-15795	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	507	7.73	1.08	12	0.44	517.00	3707.00	8400	20221111	-52.44	3885	20231020	2.83	7400	-46.01	20230309	3885	2.83	20231020	16800	-76.22	20221111	3885	2.83	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
36	20231025	141131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4035	-55	5	-1.34	164112945	40785	35.60	4095	4100	3985	5310	2865	4090	4023.86	1.40	-11484	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	512	7.80	1.09	12	0.32	517.00	3707.00	8400	20221111	-51.96	3885	20231020	3.86	7400	-45.47	20230309	3885	3.86	20231020	16800	-75.98	20221111	3885	3.86	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
37	20231025	131132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4025	-65	5	-1.59	151532230	37658	32.87	4095	4100	3985	5310	2865	4090	4023.91	1.40	-10724	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	511	7.79	1.09	12	0.30	517.00	3707.00	8400	20221111	-52.08	3885	20231020	3.60	7400	-45.61	20230309	3885	3.60	20231020	16800	-76.04	20221111	3885	3.60	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
38	20231025	121136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4025	-65	5	-1.59	100549235	24992	21.81	4095	4100	3985	5310	2865	4090	4023.26	1.40	-6043	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	511	7.79	1.09	12	0.20	517.00	3707.00	8400	20221111	-52.08	3885	20231020	3.60	7400	-45.61	20230309	3885	3.60	20231020	16800	-76.04	20221111	3885	3.60	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
39	20231025	111135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4000	-90	5	-2.20	81121745	20156	17.59	4095	4100	3985	5310	2865	4090	4024.69	1.40	-4284	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	508	7.74	1.08	12	0.16	517.00	3707.00	8400	20221111	-52.38	3885	20231020	2.96	7400	-45.95	20230309	3885	2.96	20231020	16800	-76.19	20221111	3885	2.96	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
40	20231025	101137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4020	-70	5	-1.71	51196330	12696	11.08	4095	4100	3985	5310	2865	4090	4032.48	1.40	-2468	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	510	7.78	1.08	12	0.10	517.00	3707.00	8400	20221111	-52.14	3885	20231020	3.47	7400	-45.68	20230309	3885	3.47	20231020	16800	-76.07	20221111	3885	3.47	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
41	20231025	091132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4065	-25	5	-0.61	25251565	6250	5.45	4095	4100	3985	5310	2865	4090	4040.25	1.40	-1145	4330	4210	4060	3940	3790	4135	3865	63	1220	500	2860	5	1	12694512	516	7.86	1.10	12	0.05	517.00	3707.00	8400	20221111	-51.61	3885	20231020	4.63	7400	-45.07	20230309	3885	4.63	20231020	16800	-75.80	20221111	3885	4.63	20231020	3.58	N	383930	500	63 억	177223	N	N	N	N
42	20231024	161105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4090	-15	5	-0.37	452324960	112629	13.50	4115	4180	3910	5330	2875	4105	4015.99	1.31	11122	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	519	7.91	1.10	12	0.89	517.00	3707.00	8400	20221111	-51.31	3885	20231020	5.28	7400	-44.73	20230309	3885	5.28	20231020	16800	-75.65	20221111	3885	5.28	20231020	3.87	N	383930	500	63 억	166004	N	Y	N	N
43	20231024	151125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4110	5	2	0.12	439910290	109592	13.14	4115	4180	3910	5330	2875	4105	4014.04	1.31	11088	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	522	7.95	1.11	12	0.86	517.00	3707.00	8400	20221111	-51.07	3885	20231020	5.79	7400	-44.46	20230309	3885	5.79	20231020	16800	-75.54	20221111	3885	5.79	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
44	20231024	141107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4060	-45	5	-1.10	406269525	101377	12.15	4115	4180	3910	5330	2875	4105	4007.47	1.31	9244	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	515	7.85	1.10	12	0.80	517.00	3707.00	8400	20221111	-51.67	3885	20231020	4.50	7400	-45.14	20230309	3885	4.50	20231020	16800	-75.83	20221111	3885	4.50	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
45	20231024	131111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4005	-100	5	-2.44	378777715	94537	11.33	4115	4180	3910	5330	2875	4105	4006.62	1.31	8695	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	508	7.75	1.08	12	0.74	517.00	3707.00	8400	20221111	-52.32	3885	20231020	3.09	7400	-45.88	20230309	3885	3.09	20231020	16800	-76.16	20221111	3885	3.09	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
46	20231024	121124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4005	-100	5	-2.44	352672025	88022	10.55	4115	4180	3910	5330	2875	4105	4006.59	1.31	8580	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	508	7.75	1.08	12	0.69	517.00	3707.00	8400	20221111	-52.32	3885	20231020	3.09	7400	-45.88	20230309	3885	3.09	20231020	16800	-76.16	20221111	3885	3.09	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
47	20231024	111119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3920	-185	5	-4.51	340389925	84949	10.18	4115	4180	3910	5330	2875	4105	4006.95	1.31	10161	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	498	7.58	1.06	12	0.67	517.00	3707.00	8400	20221111	-53.33	3885	20231020	0.90	7400	-47.03	20230309	3885	0.90	20231020	16800	-76.67	20221111	3885	0.90	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
48	20231024	101110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3970	-135	5	-3.29	176490090	43278	5.19	4115	4180	3945	5330	2875	4105	4078.03	1.31	-690	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	504	7.68	1.07	12	0.34	517.00	3707.00	8400	20221111	-52.74	3885	20231020	2.19	7400	-46.35	20230309	3885	2.19	20231020	16800	-76.37	20221111	3885	2.19	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
49	20231024	091117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4180	75	2	1.83	45815360	11056	1.33	4115	4180	4100	5330	2875	4105	4144.08	1.31	116	4771	4437	4216	3882	3661	4605	4050	63	1225	500	2870	5	1	12694512	531	8.09	1.13	12	0.09	517.00	3707.00	8400	20221111	-50.24	3885	20231020	7.59	7400	-43.51	20230309	3885	7.59	20231020	16800	-75.12	20221111	3885	7.59	20231020	3.87	N	383930	500	63 억	166004	N	N	N	N
50	20231023	161100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4105	105	2	2.62	3615891695	832797	420.12	4000	4550	3995	5200	2800	4000	4341.87	1.57	-31886	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	521	7.94	1.11	12	6.56	517.00	3707.00	8400	20221111	-51.13	3885	20231020	5.66	7400	-44.53	20230309	3885	5.66	20231020	16800	-75.57	20221111	3885	5.66	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
51	20231023	151107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4145	145	2	3.62	3589898735	826469	416.93	4000	4550	3995	5200	2800	4000	4343.66	1.57	-33011	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	526	8.02	1.12	12	6.51	517.00	3707.00	8400	20221111	-50.65	3885	20231020	6.69	7400	-43.99	20230309	3885	6.69	20231020	16800	-75.33	20221111	3885	6.69	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
52	20231023	141104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4150	150	2	3.75	3511940675	807622	407.42	4000	4550	3995	5200	2800	4000	4348.50	1.57	-32363	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	527	8.03	1.12	12	6.36	517.00	3707.00	8400	20221111	-50.60	3885	20231020	6.82	7400	-43.92	20230309	3885	6.82	20231020	16800	-75.30	20221111	3885	6.82	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
53	20231023	131111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4265	265	2	6.62	3366108080	772516	389.71	4000	4550	3995	5200	2800	4000	4357.33	1.57	-32152	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	541	8.25	1.15	12	6.09	517.00	3707.00	8400	20221111	-49.23	3885	20231020	9.78	7400	-42.36	20230309	3885	9.78	20231020	16800	-74.61	20221111	3885	9.78	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
54	20231023	121100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4195	195	2	4.88	3329023650	763687	385.26	4000	4550	3995	5200	2800	4000	4359.15	1.57	-33540	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	533	8.11	1.13	12	6.02	517.00	3707.00	8400	20221111	-50.06	3885	20231020	7.98	7400	-43.31	20230309	3885	7.98	20231020	16800	-75.03	20221111	3885	7.98	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
55	20231023	111058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4305	305	2	7.62	3160488710	724012	365.24	4000	4550	3995	5200	2800	4000	4365.24	1.57	-37497	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	546	8.33	1.16	12	5.70	517.00	3707.00	8400	20221111	-48.75	3885	20231020	10.81	7400	-41.82	20230309	3885	10.81	20231020	16800	-74.38	20221111	3885	10.81	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
56	20231023	101050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4130	130	2	3.25	2774325000	634316	319.99	4000	4550	3995	5200	2800	4000	4373.73	1.57	-77461	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	524	7.99	1.11	12	5.00	517.00	3707.00	8400	20221111	-50.83	3885	20231020	6.31	7400	-44.19	20230309	3885	6.31	20231020	16800	-75.42	20221111	3885	6.31	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
57	20231023	091112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4050	50	2	1.25	25628660	6343	3.20	4000	4090	3995	5200	2800	4000	4040.46	1.57	-811	4210	4105	3995	3890	3780	4157	3942	63	1200	500	2800	5	1	12694512	514	7.83	1.09	12	0.05	517.00	3707.00	8400	20221111	-51.79	3885	20231020	4.25	7400	-45.27	20230309	3885	4.25	20231020	16800	-75.89	20221111	3885	4.25	20231020	3.93	N	383930	500	63 억	199401	N	N	N	N
58	20231020	161054	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4000	-100	5	-2.44	781833410	197824	376.26	3895	4100	3885	5330	2870	4100	3952.04	1.51	7657	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	508	7.74	1.08	12	1.56	517.00	3707.00	8400	20221111	-52.38	3885	20231020	2.96	7400	-45.95	20230309	3885	2.96	20231020	16800	-76.19	20221111	3885	2.96	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
59	20231020	151052	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4000	-100	5	-2.44	754296060	190934	363.16	3895	4100	3885	5330	2870	4100	3950.56	1.51	8118	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	508	7.74	1.08	12	1.50	517.00	3707.00	8400	20221111	-52.38	3885	20231020	2.96	7400	-45.95	20230309	3885	2.96	20231020	16800	-76.19	20221111	3885	2.96	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
60	20231020	141105	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4055	-45	5	-1.10	709748815	179854	342.08	3895	4100	3885	5330	2870	4100	3946.25	1.51	8685	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	515	7.84	1.09	12	1.42	517.00	3707.00	8400	20221111	-51.73	3885	20231020	4.38	7400	-45.20	20230309	3885	4.38	20231020	16800	-75.86	20221111	3885	4.38	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
61	20231020	131036	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4045	-55	5	-1.34	685538270	173855	330.67	3895	4100	3885	5330	2870	4100	3943.16	1.51	7787	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	513	7.82	1.09	12	1.37	517.00	3707.00	8400	20221111	-51.85	3885	20231020	4.12	7400	-45.34	20230309	3885	4.12	20231020	16800	-75.92	20221111	3885	4.12	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
62	20231020	121046	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3985	-115	5	-2.80	584905445	149098	283.59	3895	4040	3885	5330	2870	4100	3922.96	1.51	10666	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	506	7.71	1.07	12	1.17	517.00	3707.00	8400	20221111	-52.56	3885	20231020	2.57	7400	-46.15	20230309	3885	2.57	20231020	16800	-76.28	20221111	3885	2.57	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
63	20231020	111057	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3900	-200	5	-4.88	539379765	137553	261.63	3895	4040	3885	5330	2870	4100	3921.25	1.51	12212	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	495	7.54	1.05	12	1.08	517.00	3707.00	8400	20221111	-53.57	3885	20231020	0.39	7400	-47.30	20230309	3885	0.39	20231020	16800	-76.79	20221111	3885	0.39	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
64	20231020	101049	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3950	-150	5	-3.66	392619105	99975	190.15	3895	4040	3895	5330	2870	4100	3927.17	1.51	12953	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	501	7.64	1.07	12	0.79	517.00	3707.00	8400	20221111	-52.98	3895	20231020	1.41	7400	-46.62	20230309	3895	1.41	20231020	16800	-76.49	20221111	3895	1.41	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
65	20231020	091046	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3920	-180	5	-4.39	293644020	75043	142.73	3895	3995	3895	5330	2870	4100	3913.01	1.51	12864	4276	4187	4141	4052	4006	4165	4030	63	1230	500	2870	5	1	12694512	498	7.58	1.06	12	0.59	517.00	3707.00	8400	20221111	-53.33	3895	20231020	0.64	7400	-47.03	20230309	3895	0.64	20231020	16800	-76.67	20221111	3895	0.64	20231020	4.00	N	383930	500	63 억	191744	N	N	N	N
66	20231019	161046	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4100	-120	5	-2.84	214359255	51898	35.44	4220	4230	4095	5480	2955	4220	4130.54	1.59	-11319	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	520	7.93	1.11	12	0.41	517.00	3707.00	8400	20221111	-51.19	4095	20231019	0.12	7400	-44.59	20230309	4095	0.12	20231019	16800	-75.60	20221111	4095	0.12	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
67	20231019	151033	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4095	-125	5	-2.96	188671610	45631	31.16	4220	4230	4095	5480	2955	4220	4134.54	1.59	-9603	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	520	7.92	1.10	12	0.36	517.00	3707.00	8400	20221111	-51.25	4095	20231019	0.00	7400	-44.66	20230309	4095	0.00	20231019	16800	-75.62	20221111	4095	0.00	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
68	20231019	141049	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4165	-55	5	-1.30	147628520	35643	24.34	4220	4230	4095	5480	2955	4220	4141.65	1.59	-10589	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	529	8.06	1.12	12	0.28	517.00	3707.00	8400	20221111	-50.42	4095	20231019	1.71	7400	-43.72	20230309	4095	1.71	20231019	16800	-75.21	20221111	4095	1.71	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
69	20231019	131039	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4140	-80	5	-1.90	136250915	32885	22.46	4220	4230	4095	5480	2955	4220	4143.02	1.59	-10183	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	526	8.01	1.12	12	0.26	517.00	3707.00	8400	20221111	-50.71	4095	20231019	1.10	7400	-44.05	20230309	4095	1.10	20231019	16800	-75.36	20221111	4095	1.10	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
70	20231019	121047	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4120	-100	5	-2.37	95577335	22981	15.69	4220	4230	4095	5480	2955	4220	4158.71	1.59	-7609	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	523	7.97	1.11	12	0.18	517.00	3707.00	8400	20221111	-50.95	4095	20231019	0.61	7400	-44.32	20230309	4095	0.61	20231019	16800	-75.48	20221111	4095	0.61	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
71	20231019	111039	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4115	-105	5	-2.49	86701460	20836	14.23	4220	4230	4095	5480	2955	4220	4160.85	1.59	-6435	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	522	7.96	1.11	12	0.16	517.00	3707.00	8400	20221111	-51.01	4095	20231019	0.49	7400	-44.39	20230309	4095	0.49	20231019	16800	-75.51	20221111	4095	0.49	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
72	20231019	101035	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4165	-55	5	-1.30	60649130	14534	9.93	4220	4230	4095	5480	2955	4220	4172.59	1.59	-3985	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	529	8.06	1.12	12	0.11	517.00	3707.00	8400	20221111	-50.42	4095	20231019	1.71	7400	-43.72	20230309	4095	1.71	20231019	16800	-75.21	20221111	4095	1.71	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
73	20231019	091042	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4170	-50	5	-1.18	21311740	5109	3.49	4220	4220	4095	5480	2955	4220	4170.44	1.59	-1271	4566	4392	4281	4107	3996	4337	4052	63	1260	500	2950	5	1	12694512	529	8.07	1.12	12	0.04	517.00	3707.00	8400	20221111	-50.36	4095	20231019	1.83	7400	-43.65	20230309	4095	1.83	20231019	16800	-75.18	20221111	4095	1.83	20231019	3.85	N	383930	500	63 억	201550	N	N	N	N
74	20231018	161047	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4220	-190	5	-4.31	618899340	145694	125.45	4325	4455	4170	5730	3090	4410	4248.31	1.68	-14705	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	536	8.16	1.14	12	1.15	517.00	3707.00	8400	20221111	-49.76	4170	20231018	1.20	7400	-42.97	20230309	4170	1.20	20231018	16800	-74.88	20221111	4170	1.20	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
75	20231018	151039	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4285	-125	5	-2.83	524581010	123293	106.16	4325	4455	4170	5730	3090	4410	4254.75	1.68	-14062	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	544	8.29	1.16	12	0.97	517.00	3707.00	8400	20221111	-48.99	4170	20231018	2.76	7400	-42.09	20230309	4170	2.76	20231018	16800	-74.49	20221111	4170	2.76	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
76	20231018	141023	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4215	-195	5	-4.42	377188920	88936	76.58	4325	4350	4170	5730	3090	4410	4241.13	1.68	-6465	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	535	8.15	1.14	12	0.70	517.00	3707.00	8400	20221111	-49.82	4170	20231018	1.08	7400	-43.04	20230309	4170	1.08	20231018	16800	-74.91	20221111	4170	1.08	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
77	20231018	131020	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4200	-210	5	-4.76	309724885	72798	62.68	4325	4350	4180	5730	3090	4410	4254.58	1.68	-7326	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	533	8.12	1.13	12	0.57	517.00	3707.00	8400	20221111	-50.00	4180	20231018	0.48	7400	-43.24	20230309	4180	0.48	20231018	16800	-75.00	20221111	4180	0.48	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
78	20231018	121039	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4240	-170	5	-3.85	198596265	46418	39.97	4325	4350	4235	5730	3090	4410	4278.43	1.68	-4827	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	538	8.20	1.14	12	0.37	517.00	3707.00	8400	20221111	-49.52	4235	20231018	0.12	7400	-42.70	20230309	4235	0.12	20231018	16800	-74.76	20221111	4235	0.12	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
79	20231018	111031	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4300	-110	5	-2.49	156021530	36411	31.35	4325	4350	4240	5730	3090	4410	4285.01	1.68	-3562	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	546	8.32	1.16	12	0.29	517.00	3707.00	8400	20221111	-48.81	4240	20231018	1.42	7400	-41.89	20230309	4240	1.42	20231018	16800	-74.40	20221111	4240	1.42	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
80	20231018	101043	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4300	-110	5	-2.49	111469290	26006	22.39	4325	4350	4240	5730	3090	4410	4286.29	1.68	-2301	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	546	8.32	1.16	12	0.20	517.00	3707.00	8400	20221111	-48.81	4240	20231018	1.42	7400	-41.89	20230309	4240	1.42	20231018	16800	-74.40	20221111	4240	1.42	20231018	3.97	N	383930	500	63 억	213071	N	N	N	N
81	20231018	091025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4340	-70	5	-1.59	7864560	1822	1.57	4325	4350	4300	5730	3090	4410	4316.44	1.68	214	4586	4497	4431	4342	4276	4465	4310	63	1320	500	3080	5	1	12694512	551	8.39	1.17	12	0.01	517.00	3707.00	8400	20221111	-48.33	4290	20231016	1.17	7400	-41.35	20230309	4290	1.17	20231016	16800	-74.17	20221111	4290	1.17	20231016	3.97	N	383930	500	63 억	213071	N	N	N	N
82	20231017	161028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4410	-70	5	-1.56	472904115	106765	97.58	4420	4520	4365	5820	3140	4480	4429.39	1.83	-18913	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	560	8.53	1.19	12	0.84	517.00	3707.00	8400	20221111	-47.50	4290	20231016	2.80	7400	-40.41	20230309	4290	2.80	20231016	16800	-73.75	20221111	4290	2.80	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
83	20231017	151036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4435	-45	5	-1.00	443106855	100025	91.42	4420	4520	4365	5820	3140	4480	4429.96	1.83	-17534	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	563	8.58	1.20	12	0.79	517.00	3707.00	8400	20221111	-47.20	4290	20231016	3.38	7400	-40.07	20230309	4290	3.38	20231016	16800	-73.60	20221111	4290	3.38	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
84	20231017	141038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4435	-45	5	-1.00	417718625	94256	86.15	4420	4520	4365	5820	3140	4480	4431.75	1.83	-16469	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	563	8.58	1.20	12	0.74	517.00	3707.00	8400	20221111	-47.20	4290	20231016	3.38	7400	-40.07	20230309	4290	3.38	20231016	16800	-73.60	20221111	4290	3.38	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
85	20231017	131030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4445	-35	5	-0.78	341513565	76884	70.27	4420	4520	4380	5820	3140	4480	4441.93	1.83	-5114	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	564	8.60	1.20	12	0.61	517.00	3707.00	8400	20221111	-47.08	4290	20231016	3.61	7400	-39.93	20230309	4290	3.61	20231016	16800	-73.54	20221111	4290	3.61	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
86	20231017	121035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4420	-60	5	-1.34	300446695	67574	61.76	4420	4520	4380	5820	3140	4480	4446.19	1.83	-3463	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	561	8.55	1.19	12	0.53	517.00	3707.00	8400	20221111	-47.38	4290	20231016	3.03	7400	-40.27	20230309	4290	3.03	20231016	16800	-73.69	20221111	4290	3.03	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
87	20231017	111024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4505	25	2	0.56	157579090	35374	32.33	4420	4520	4380	5820	3140	4480	4454.66	1.83	997	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	572	8.71	1.22	12	0.28	517.00	3707.00	8400	20221111	-46.37	4290	20231016	5.01	7400	-39.12	20230309	4290	5.01	20231016	16800	-73.18	20221111	4290	5.01	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
88	20231017	101016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4490	10	2	0.22	107286880	24188	22.11	4420	4520	4380	5820	3140	4480	4435.54	1.83	-262	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	570	8.68	1.21	12	0.19	517.00	3707.00	8400	20221111	-46.55	4290	20231016	4.66	7400	-39.32	20230309	4290	4.66	20231016	16800	-73.27	20221111	4290	4.66	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
89	20231017	091028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4470	-10	5	-0.22	58172300	13199	12.06	4420	4470	4380	5820	3140	4480	4407.33	1.83	3725	4726	4602	4446	4322	4166	4525	4245	63	1340	500	3130	5	1	12694512	567	8.65	1.21	12	0.10	517.00	3707.00	8400	20221111	-46.79	4290	20231016	4.20	7400	-39.59	20230309	4290	4.20	20231016	16800	-73.39	20221111	4290	4.20	20231016	3.64	N	383930	500	63 억	232274	N	N	N	N
90	20231016	161025	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4480	-40	5	-0.88	430994135	97962	45.54	4500	4570	4290	5870	3165	4520	4399.32	2.02	-23366	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	569	8.67	1.21	12	0.77	517.00	3707.00	8400	20221111	-46.67	4290	20231016	4.43	7400	-39.46	20230309	4290	4.43	20231016	16800	-73.33	20221111	4290	4.43	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
91	20231016	151026	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4380	-140	5	-3.10	375300810	85488	39.74	4500	4570	4290	5870	3165	4520	4390.09	2.02	-19503	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	556	8.47	1.18	12	0.67	517.00	3707.00	8400	20221111	-47.86	4290	20231016	2.10	7400	-40.81	20230309	4290	2.10	20231016	16800	-73.93	20221111	4290	2.10	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
92	20231016	141027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4350	-170	5	-3.76	253117380	57258	26.62	4500	4570	4330	5870	3165	4520	4420.64	2.02	-24030	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	552	8.41	1.17	12	0.45	517.00	3707.00	8400	20221111	-48.21	4330	20231016	0.46	7400	-41.22	20230309	4330	0.46	20231016	16800	-74.11	20221111	4330	0.46	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
93	20231016	131019	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4375	-145	5	-3.21	232966310	52654	24.48	4500	4570	4330	5870	3165	4520	4424.47	2.02	-21725	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	555	8.46	1.18	12	0.41	517.00	3707.00	8400	20221111	-47.92	4330	20231016	1.04	7400	-40.88	20230309	4330	1.04	20231016	16800	-73.96	20221111	4330	1.04	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
94	20231016	121020	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4390	-130	5	-2.88	214043235	48322	22.46	4500	4570	4330	5870	3165	4520	4429.51	2.02	-20297	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	557	8.49	1.18	12	0.38	517.00	3707.00	8400	20221111	-47.74	4330	20231016	1.39	7400	-40.68	20230309	4330	1.39	20231016	16800	-73.87	20221111	4330	1.39	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
95	20231016	111015	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4395	-125	5	-2.77	157893970	35464	16.49	4500	4570	4380	5870	3165	4520	4452.23	2.02	-17117	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	558	8.50	1.19	12	0.28	517.00	3707.00	8400	20221111	-47.68	4380	20231016	0.34	7400	-40.61	20230309	4380	0.34	20231016	16800	-73.84	20221111	4380	0.34	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
96	20231016	101008	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4480	-40	5	-0.88	113392715	25391	11.80	4500	4570	4425	5870	3165	4520	4465.86	2.02	-13016	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	569	8.67	1.21	12	0.20	517.00	3707.00	8400	20221111	-46.67	4400	20230103	1.82	7400	-39.46	20230309	4400	1.82	20230103	16800	-73.33	20221111	4425	1.24	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
97	20231016	091011	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	4465	-55	5	-1.22	16944860	3792	1.76	4500	4545	4435	5870	3165	4520	4468.54	2.02	-2131	5013	4766	4638	4391	4263	4702	4327	63	1350	500	3160	5	1	12694512	567	8.64	1.20	12	0.03	517.00	3707.00	8400	20221111	-46.85	4400	20230103	1.48	7400	-39.66	20230309	4400	1.48	20230103	16800	-73.42	20221111	4435	0.68	20231016	3.67	N	383930	500	63 억	256000	N	N	N	N
98	20231012	161044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4885	105	2	2.20	476257145	96851	103.95	4800	5050	4800	6210	3350	4780	4917.42	2.25	17098	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	620	9.45	1.32	12	0.76	517.00	3707.00	8400	20221111	-41.85	4400	20230103	11.02	7400	-33.99	20230309	4400	11.02	20230103	16800	-70.92	20221111	4520	8.08	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
99	20231012	151018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4870	90	2	1.88	463661000	94270	101.18	4800	5050	4800	6210	3350	4780	4918.44	2.25	18021	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	618	9.42	1.31	12	0.74	517.00	3707.00	8400	20221111	-42.02	4400	20230103	10.68	7400	-34.19	20230309	4400	10.68	20230103	16800	-71.01	20221111	4520	7.74	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
100	20231012	141021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4915	135	2	2.82	398086510	80779	86.70	4800	5050	4800	6210	3350	4780	4928.09	2.25	15856	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	624	9.51	1.33	12	0.64	517.00	3707.00	8400	20221111	-41.49	4400	20230103	11.70	7400	-33.58	20230309	4400	11.70	20230103	16800	-70.74	20221111	4520	8.74	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
101	20231012	131020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4920	140	2	2.93	353884770	71785	77.05	4800	5050	4800	6210	3350	4780	4929.79	2.25	14617	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	625	9.52	1.33	12	0.57	517.00	3707.00	8400	20221111	-41.43	4400	20230103	11.82	7400	-33.51	20230309	4400	11.82	20230103	16800	-70.71	20221111	4520	8.85	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
102	20231012	121032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4980	200	2	4.18	302139325	61329	65.83	4800	5050	4800	6210	3350	4780	4926.53	2.25	12703	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	632	9.63	1.34	12	0.48	517.00	3707.00	8400	20221111	-40.71	4400	20230103	13.18	7400	-32.70	20230309	4400	13.18	20230103	16800	-70.36	20221111	4520	10.18	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
103	20231012	111029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4935	155	2	3.24	284664980	57816	62.05	4800	5050	4800	6210	3350	4780	4923.64	2.25	10472	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	626	9.55	1.33	12	0.46	517.00	3707.00	8400	20221111	-41.25	4400	20230103	12.16	7400	-33.31	20230309	4400	12.16	20230103	16800	-70.62	20221111	4520	9.18	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
104	20231012	101021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4905	125	2	2.62	111321440	22883	24.56	4800	4945	4800	6210	3350	4780	4864.81	2.25	3138	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	623	9.49	1.32	12	0.18	517.00	3707.00	8400	20221111	-41.61	4400	20230103	11.48	7400	-33.72	20230309	4400	11.48	20230103	16800	-70.80	20221111	4520	8.52	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
105	20231012	091029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4840	60	2	1.26	13576050	2822	3.03	4800	4840	4800	6210	3350	4780	4810.79	2.25	-646	4910	4845	4795	4730	4680	4820	4705	63	1430	500	3340	5	1	12694512	614	9.36	1.31	12	0.02	517.00	3707.00	8400	20221111	-42.38	4400	20230103	10.00	7400	-34.59	20230309	4400	10.00	20230103	16800	-71.19	20221111	4520	7.08	20230726	3.49	N	383930	500	63 억	285342	N	N	N	N
106	20231011	161017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4780	-50	5	-1.04	443038665	92368	102.91	4830	4860	4745	6270	3385	4830	4796.45	2.41	-20288	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	607	9.25	1.29	12	0.73	517.00	3707.00	8400	20221111	-43.10	4400	20230103	8.64	7400	-35.41	20230309	4400	8.64	20230103	16800	-71.55	20221111	4520	5.75	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
107	20231011	151023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4780	-50	5	-1.04	382431865	79661	88.75	4830	4860	4770	6270	3385	4830	4800.74	2.41	-18846	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	607	9.25	1.29	12	0.63	517.00	3707.00	8400	20221111	-43.10	4400	20230103	8.64	7400	-35.41	20230309	4400	8.64	20230103	16800	-71.55	20221111	4520	5.75	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
108	20231011	141025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4825	-5	5	-0.10	268823685	55974	62.36	4830	4860	4770	6270	3385	4830	4802.65	2.41	-14408	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	613	9.33	1.30	12	0.44	517.00	3707.00	8400	20221111	-42.56	4400	20230103	9.66	7400	-34.80	20230309	4400	9.66	20230103	16800	-71.28	20221111	4520	6.75	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
109	20231011	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4855	25	2	0.52	236062285	49161	54.77	4830	4860	4770	6270	3385	4830	4801.82	2.41	-12745	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	616	9.39	1.31	12	0.39	517.00	3707.00	8400	20221111	-42.20	4400	20230103	10.34	7400	-34.39	20230309	4400	10.34	20230103	16800	-71.10	20221111	4520	7.41	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
110	20231011	121033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4820	-10	5	-0.21	214467170	44694	49.79	4830	4855	4770	6270	3385	4830	4798.57	2.41	-11019	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	612	9.32	1.30	12	0.35	517.00	3707.00	8400	20221111	-42.62	4400	20230103	9.55	7400	-34.86	20230309	4400	9.55	20230103	16800	-71.31	20221111	4520	6.64	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
111	20231011	111027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4800	-30	5	-0.62	180914250	37709	42.01	4830	4855	4770	6270	3385	4830	4797.64	2.41	-10994	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	609	9.28	1.29	12	0.30	517.00	3707.00	8400	20221111	-42.86	4400	20230103	9.09	7400	-35.14	20230309	4400	9.09	20230103	16800	-71.43	20221111	4520	6.19	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
112	20231011	101020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4790	-40	5	-0.83	78045415	16216	18.07	4830	4855	4770	6270	3385	4830	4812.86	2.41	-2320	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	608	9.26	1.29	12	0.13	517.00	3707.00	8400	20221111	-42.98	4400	20230103	8.86	7400	-35.27	20230309	4400	8.86	20230103	16800	-71.49	20221111	4520	5.97	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
113	20231011	091022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4855	25	2	0.52	6306680	1307	1.46	4830	4855	4810	6270	3385	4830	4825.31	2.41	-30	5193	5011	4868	4686	4543	4940	4615	63	1440	500	3380	5	1	12694512	616	9.39	1.31	12	0.01	517.00	3707.00	8400	20221111	-42.20	4400	20230103	10.34	7400	-34.39	20230309	4400	10.34	20230103	16800	-71.10	20221111	4520	7.41	20230726	3.52	N	383930	500	63 억	305630	N	N	N	N
114	20231010	161627	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4830	-170	5	-3.40	434381370	89753	159.92	5050	5050	4725	6500	3500	5000	4839.76	2.57	-20576	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	613	9.34	1.30	12	0.71	517.00	3707.00	8400	20221111	-42.50	4400	20230103	9.77	7400	-34.73	20230309	4400	9.77	20230103	16800	-71.25	20221111	4520	6.86	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
115	20231010	151009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4825	-175	5	-3.50	384211480	79380	141.44	5050	5050	4725	6500	3500	5000	4840.15	2.57	-20167	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	613	9.33	1.30	12	0.63	517.00	3707.00	8400	20221111	-42.56	4400	20230103	9.66	7400	-34.80	20230309	4400	9.66	20230103	16800	-71.28	20221111	4520	6.75	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
116	20231010	141015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4825	-175	5	-3.50	314352070	64731	115.34	5050	5050	4765	6500	3500	5000	4856.28	2.57	-15782	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	613	9.33	1.30	12	0.51	517.00	3707.00	8400	20221111	-42.56	4400	20230103	9.66	7400	-34.80	20230309	4400	9.66	20230103	16800	-71.28	20221111	4520	6.75	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
117	20231010	131009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4850	-150	5	-3.00	158997215	32468	57.85	5050	5050	4850	6500	3500	5000	4897.04	2.57	-9991	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	616	9.38	1.31	12	0.26	517.00	3707.00	8400	20221111	-42.26	4400	20230103	10.23	7400	-34.46	20230309	4400	10.23	20230103	16800	-71.13	20221111	4520	7.30	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
118	20231010	121005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4920	-80	5	-1.60	76878145	15606	27.81	5050	5050	4850	6500	3500	5000	4926.19	2.57	-7816	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	625	9.52	1.33	12	0.12	517.00	3707.00	8400	20221111	-41.43	4400	20230103	11.82	7400	-33.51	20230309	4400	11.82	20230103	16800	-70.71	20221111	4520	8.85	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
119	20231010	110947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4955	-45	5	-0.90	63831485	12961	23.09	5050	5050	4850	6500	3500	5000	4924.89	2.57	-5832	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	629	9.58	1.34	12	0.10	517.00	3707.00	8400	20221111	-41.01	4400	20230103	12.61	7400	-33.04	20230309	4400	12.61	20230103	16800	-70.51	20221111	4520	9.62	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
120	20231010	100958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4945	-55	5	-1.10	42784780	8700	15.50	5050	5050	4850	6500	3500	5000	4917.79	2.57	-2976	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	628	9.56	1.33	12	0.07	517.00	3707.00	8400	20221111	-41.13	4400	20230103	12.39	7400	-33.18	20230309	4400	12.39	20230103	16800	-70.57	20221111	4520	9.40	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
121	20231010	090952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4920	-80	5	-1.60	7858370	1595	2.84	5050	5050	4850	6500	3500	5000	4926.88	2.57	-309	5136	5067	4961	4892	4786	5102	4927	63	1500	500	3500	5	1	12694512	625	9.52	1.33	12	0.01	517.00	3707.00	8400	20221111	-41.43	4400	20230103	11.82	7400	-33.51	20230309	4400	11.82	20230103	16800	-70.71	20221111	4520	8.85	20230726	3.58	N	383930	500	63 억	326206	N	N	N	N
122	20231006	160959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5000	115	2	2.35	278096305	56116	71.03	4885	5030	4855	6350	3420	4885	4955.71	2.58	-1050	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	10	1	12694512	635	9.67	1.35	12	0.44	517.00	3707.00	8400	20221111	-40.48	4400	20230103	13.64	7400	-32.43	20230309	4400	13.64	20230103	16800	-70.24	20221111	4520	10.62	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
123	20231006	150945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4990	105	2	2.15	256178100	51732	65.48	4885	5030	4855	6350	3420	4885	4952.02	2.58	-218	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	633	9.65	1.35	12	0.41	517.00	3707.00	8400	20221111	-40.60	4400	20230103	13.41	7400	-32.57	20230309	4400	13.41	20230103	16800	-70.30	20221111	4520	10.40	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
124	20231006	140948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5000	115	2	2.35	196794985	39787	50.36	4885	5030	4855	6350	3420	4885	4946.21	2.58	3851	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	10	1	12694512	635	9.67	1.35	12	0.31	517.00	3707.00	8400	20221111	-40.48	4400	20230103	13.64	7400	-32.43	20230309	4400	13.64	20230103	16800	-70.24	20221111	4520	10.62	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
125	20231006	130936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4970	85	2	1.74	136500690	27695	35.05	4885	4985	4855	6350	3420	4885	4928.71	2.58	-1260	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	631	9.61	1.34	12	0.22	517.00	3707.00	8400	20221111	-40.83	4400	20230103	12.95	7400	-32.84	20230309	4400	12.95	20230103	16800	-70.42	20221111	4520	9.96	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
126	20231006	120935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4925	40	2	0.82	99461380	20223	25.60	4885	4970	4855	6350	3420	4885	4918.23	2.58	-1970	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	625	9.53	1.33	12	0.16	517.00	3707.00	8400	20221111	-41.37	4400	20230103	11.93	7400	-33.45	20230309	4400	11.93	20230103	16800	-70.68	20221111	4520	8.96	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
127	20231006	110927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4925	40	2	0.82	75545050	15358	19.44	4885	4970	4855	6350	3420	4885	4918.94	2.58	-2459	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	625	9.53	1.33	12	0.12	517.00	3707.00	8400	20221111	-41.37	4400	20230103	11.93	7400	-33.45	20230309	4400	11.93	20230103	16800	-70.68	20221111	4520	8.96	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
128	20231006	100935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4955	70	2	1.43	53224310	10835	13.71	4885	4965	4855	6350	3420	4885	4912.26	2.58	-1401	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	629	9.58	1.34	12	0.09	517.00	3707.00	8400	20221111	-41.01	4400	20230103	12.61	7400	-33.04	20230309	4400	12.61	20230103	16800	-70.51	20221111	4520	9.62	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N
129	20231006	090927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4900	15	2	0.31	3619500	742	0.94	4885	4910	4855	6350	3420	4885	4878.03	2.58	-302	5065	4975	4885	4795	4705	4930	4750	63	1465	500	3410	5	1	12694512	622	9.48	1.32	12	0.01	517.00	3707.00	8400	20221111	-41.67	4400	20230103	11.36	7400	-33.78	20230309	4400	11.36	20230103	16800	-70.83	20221111	4520	8.41	20230726	3.38	N	383930	500	63 억	327250	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History