KissMeData/358570/price/prices-20231001.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17410	-200	5	-1.14	2324030090	131426	71.48	17940	18100	17260	22850	12330	17610	17683.82	1.29	-18570	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3840	-4.36	3.64	12	0.60	-3991.00	4781.00	31400	20230912	-44.55	16160	20230707	7.74	31400	-44.55	20230912	16160	7.74	20230707	31400	-44.55	20230912	16160	7.74	20230707	1.50	N	358570	500	110 억	284407	N	N	187	N	N
3	20231031	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17500	-110	5	-0.62	2211799480	124977	67.97	17940	18100	17260	22850	12330	17610	17697.65	1.29	-18865	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3860	-4.38	3.66	12	0.57	-3991.00	4781.00	31400	20230912	-44.27	16160	20230707	8.29	31400	-44.27	20230912	16160	8.29	20230707	31400	-44.27	20230912	16160	8.29	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
4	20231031	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17480	-130	5	-0.74	1958331320	110593	60.15	17940	18100	17260	22850	12330	17610	17707.55	1.29	-15574	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3855	-4.38	3.66	12	0.50	-3991.00	4781.00	31400	20230912	-44.33	16160	20230707	8.17	31400	-44.33	20230912	16160	8.17	20230707	31400	-44.33	20230912	16160	8.17	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
5	20231031	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17330	-280	5	-1.59	1748190920	98489	53.57	17940	18100	17300	22850	12330	17610	17750.11	1.29	-12320	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3822	-4.34	3.62	12	0.45	-3991.00	4781.00	31400	20230912	-44.81	16160	20230707	7.24	31400	-44.81	20230912	16160	7.24	20230707	31400	-44.81	20230912	16160	7.24	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
6	20231031	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17530	-80	5	-0.45	1516494260	85191	46.33	17940	18100	17520	22850	12330	17610	17801.11	1.29	-9081	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3866	-4.39	3.67	12	0.39	-3991.00	4781.00	31400	20230912	-44.17	16160	20230707	8.48	31400	-44.17	20230912	16160	8.48	20230707	31400	-44.17	20230912	16160	8.48	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
7	20231031	111259	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17700	90	2	0.51	1183442390	66251	36.03	17940	18100	17610	22850	12330	17610	17863.01	1.29	-10808	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3904	-4.43	3.70	12	0.30	-3991.00	4781.00	31400	20230912	-43.63	16160	20230707	9.53	31400	-43.63	20230912	16160	9.53	20230707	31400	-43.63	20230912	16160	9.53	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
8	20231031	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17880	270	2	1.53	910721940	50908	27.69	17940	18100	17610	22850	12330	17610	17889.56	1.29	-7888	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3943	-4.48	3.74	12	0.23	-3991.00	4781.00	31400	20230912	-43.06	16160	20230707	10.64	31400	-43.06	20230912	16160	10.64	20230707	31400	-43.06	20230912	16160	10.64	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
9	20231031	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17900	290	2	1.65	286916610	16089	8.75	17940	17960	17610	22850	12330	17610	17833.09	1.29	-7659	18783	18196	17213	16626	15643	18490	16920	110	5240	500	13030	10	1	22054300	3948	-4.49	3.74	12	0.07	-3991.00	4781.00	31400	20230912	-42.99	16160	20230707	10.77	31400	-42.99	20230912	16160	10.77	20230707	31400	-42.99	20230912	16160	10.77	20230707	1.50	N	358570	500	110 억	284407	N	N	902	N	N
10	20231030	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17610	810	2	4.82	3182085980	183080	124.90	16710	17800	16230	21800	11760	16800	17380.70	1.34	-11466	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3884	-4.41	3.68	12	0.83	-3991.00	4781.00	31400	20230912	-43.92	16160	20230707	8.97	31400	-43.92	20230912	16160	8.97	20230707	31400	-43.92	20230912	16160	8.97	20230707	1.56	N	358570	500	110 억	295865	N	N	902	N	N
11	20231030	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17690	890	2	5.30	3024913410	174160	118.82	16710	17800	16230	21800	11760	16800	17368.62	1.34	-9351	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3901	-4.43	3.70	12	0.79	-3991.00	4781.00	31400	20230912	-43.66	16160	20230707	9.47	31400	-43.66	20230912	16160	9.47	20230707	31400	-43.66	20230912	16160	9.47	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
12	20231030	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17750	950	2	5.65	2380559780	137707	93.95	16710	17800	16230	21800	11760	16800	17287.18	1.34	5975	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3915	-4.45	3.71	12	0.62	-3991.00	4781.00	31400	20230912	-43.47	16160	20230707	9.84	31400	-43.47	20230912	16160	9.84	20230707	31400	-43.47	20230912	16160	9.84	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
13	20231030	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17560	760	2	4.52	1603518890	93720	63.94	16710	17640	16230	21800	11760	16800	17109.71	1.34	8017	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3873	-4.40	3.67	12	0.42	-3991.00	4781.00	31400	20230912	-44.08	16160	20230707	8.66	31400	-44.08	20230912	16160	8.66	20230707	31400	-44.08	20230912	16160	8.66	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
14	20231030	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17320	520	2	3.10	1444557120	84611	57.72	16710	17640	16230	21800	11760	16800	17072.96	1.34	5192	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3820	-4.34	3.62	12	0.38	-3991.00	4781.00	31400	20230912	-44.84	16160	20230707	7.18	31400	-44.84	20230912	16160	7.18	20230707	31400	-44.84	20230912	16160	7.18	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
15	20231030	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17540	740	2	4.40	1249743030	73438	50.10	16710	17640	16230	21800	11760	16800	17017.69	1.34	6381	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3868	-4.39	3.67	12	0.33	-3991.00	4781.00	31400	20230912	-44.14	16160	20230707	8.54	31400	-44.14	20230912	16160	8.54	20230707	31400	-44.14	20230912	16160	8.54	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
16	20231030	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17150	350	2	2.08	930812790	55139	37.62	16710	17290	16230	21800	11760	16800	16881.22	1.34	2858	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3782	-4.30	3.59	12	0.25	-3991.00	4781.00	31400	20230912	-45.38	16160	20230707	6.13	31400	-45.38	20230912	16160	6.13	20230707	31400	-45.38	20230912	16160	6.13	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
17	20231030	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16420	-380	5	-2.26	340314260	20559	14.03	16710	16800	16230	21800	11760	16800	16552.92	1.34	-9019	17613	17206	16853	16446	16093	17030	16270	110	5000	500	12430	10	1	22054300	3621	-4.11	3.43	12	0.09	-3991.00	4781.00	31400	20230912	-47.71	16160	20230707	1.61	31400	-47.71	20230912	16160	1.61	20230707	31400	-47.71	20230912	16160	1.61	20230707	1.56	N	358570	500	110 억	295865	N	N	174	N	N
18	20231027	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16770	-20	5	-0.12	2355064830	139500	67.69	16850	17260	16500	21800	11760	16790	16882.19	1.36	-10390	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3699	-4.20	3.51	12	0.63	-3991.00	4781.00	31400	20230912	-46.59	16160	20230707	3.77	31400	-46.59	20230912	16160	3.77	20230707	31400	-46.59	20230912	16160	3.77	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
19	20231027	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16840	50	2	0.30	2090866970	123793	60.07	16850	17260	16500	21800	11760	16790	16890.03	1.36	-10379	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3714	-4.22	3.52	12	0.56	-3991.00	4781.00	31400	20230912	-46.37	16160	20230707	4.21	31400	-46.37	20230912	16160	4.21	20230707	31400	-46.37	20230912	16160	4.21	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
20	20231027	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16800	10	2	0.06	1837208930	108694	52.74	16850	17260	16500	21800	11760	16790	16902.58	1.36	-9057	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3705	-4.21	3.51	12	0.49	-3991.00	4781.00	31400	20230912	-46.50	16160	20230707	3.96	31400	-46.50	20230912	16160	3.96	20230707	31400	-46.50	20230912	16160	3.96	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
21	20231027	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17020	230	2	1.37	1570015760	92847	45.05	16850	17260	16500	21800	11760	16790	16909.71	1.36	-6399	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3754	-4.26	3.56	12	0.42	-3991.00	4781.00	31400	20230912	-45.80	16160	20230707	5.32	31400	-45.80	20230912	16160	5.32	20230707	31400	-45.80	20230912	16160	5.32	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
22	20231027	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17010	220	2	1.31	1393986980	82529	40.05	16850	17260	16500	21800	11760	16790	16890.87	1.36	-6376	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3751	-4.26	3.56	12	0.37	-3991.00	4781.00	31400	20230912	-45.83	16160	20230707	5.26	31400	-45.83	20230912	16160	5.26	20230707	31400	-45.83	20230912	16160	5.26	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
23	20231027	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16800	10	2	0.06	832376930	49665	24.10	16850	17100	16500	21800	11760	16790	16759.83	1.36	-1498	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3705	-4.21	3.51	12	0.23	-3991.00	4781.00	31400	20230912	-46.50	16160	20230707	3.96	31400	-46.50	20230912	16160	3.96	20230707	31400	-46.50	20230912	16160	3.96	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
24	20231027	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17020	230	2	1.37	255524540	15119	7.34	16850	17100	16500	21800	11760	16790	16900.89	1.36	4000	17970	17380	17000	16410	16030	17675	16705	110	5010	500	12420	10	1	22054300	3754	-4.26	3.56	12	0.07	-3991.00	4781.00	31400	20230912	-45.80	16160	20230707	5.32	31400	-45.80	20230912	16160	5.32	20230707	31400	-45.80	20230912	16160	5.32	20230707	1.57	N	358570	500	110 억	298962	N	N	3853	N	N
25	20231026	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16790	-520	5	-3.00	3444997260	202459	94.22	16700	17590	16620	22500	12120	17310	17016.03	1.29	14098	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3703	-4.21	3.51	12	0.92	-3991.00	4781.00	31400	20230912	-46.53	16160	20230707	3.90	31400	-46.53	20230912	16160	3.90	20230707	31400	-46.53	20230912	16160	3.90	20230707	1.58	N	358570	500	110 억	283814	N	N	3853	N	N
26	20231026	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16930	-380	5	-2.20	3234637240	189974	88.41	16700	17590	16620	22500	12120	17310	17026.74	1.29	12893	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3734	-4.24	3.54	12	0.86	-3991.00	4781.00	31400	20230912	-46.08	16160	20230707	4.76	31400	-46.08	20230912	16160	4.76	20230707	31400	-46.08	20230912	16160	4.76	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
27	20231026	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16820	-490	5	-2.83	2693295190	157984	73.52	16700	17590	16620	22500	12120	17310	17047.90	1.29	5134	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3710	-4.21	3.52	12	0.72	-3991.00	4781.00	31400	20230912	-46.43	16160	20230707	4.08	31400	-46.43	20230912	16160	4.08	20230707	31400	-46.43	20230912	16160	4.08	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
28	20231026	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16950	-360	5	-2.08	2155357320	125959	58.62	16700	17590	16620	22500	12120	17310	17111.58	1.29	2050	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3738	-4.25	3.55	12	0.57	-3991.00	4781.00	31400	20230912	-46.02	16160	20230707	4.89	31400	-46.02	20230912	16160	4.89	20230707	31400	-46.02	20230912	16160	4.89	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
29	20231026	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16930	-380	5	-2.20	1699881930	99001	46.07	16700	17590	16620	22500	12120	17310	17170.35	1.29	-2832	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3734	-4.24	3.54	12	0.45	-3991.00	4781.00	31400	20230912	-46.08	16160	20230707	4.76	31400	-46.08	20230912	16160	4.76	20230707	31400	-46.08	20230912	16160	4.76	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
30	20231026	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17090	-220	5	-1.27	1379254460	80090	37.27	16700	17590	16620	22500	12120	17310	17221.31	1.29	-1702	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3769	-4.28	3.57	12	0.36	-3991.00	4781.00	31400	20230912	-45.57	16160	20230707	5.75	31400	-45.57	20230912	16160	5.75	20230707	31400	-45.57	20230912	16160	5.75	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
31	20231026	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17330	20	2	0.12	902264260	52497	24.43	16700	17590	16620	22500	12120	17310	17186.97	1.29	5890	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3822	-4.34	3.62	12	0.24	-3991.00	4781.00	31400	20230912	-44.81	16160	20230707	7.24	31400	-44.81	20230912	16160	7.24	20230707	31400	-44.81	20230912	16160	7.24	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
32	20231026	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17200	-110	5	-0.64	309419150	18279	8.51	16700	17200	16620	22500	12120	17310	16927.58	1.29	7564	18776	18042	17636	16902	16496	17840	16700	110	5190	500	12800	10	1	22054300	3793	-4.31	3.60	12	0.08	-3991.00	4781.00	31400	20230912	-45.22	16160	20230707	6.44	31400	-45.22	20230912	16160	6.44	20230707	31400	-45.22	20230912	16160	6.44	20230707	1.58	N	358570	500	110 억	283814	N	N	0	N	N
33	20231025	161120	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17310	-640	5	-3.57	3715031460	210362	38.52	18150	18370	17230	23300	12570	17950	17660.18	1.36	-14315	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3818	-4.34	3.62	12	0.95	-3991.00	4781.00	31400	20230912	-44.87	16160	20230707	7.12	31400	-44.87	20230912	16160	7.12	20230707	31400	-44.87	20230912	16160	7.12	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
34	20231025	151118	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17350	-600	5	-3.34	3436600610	194282	35.58	18150	18370	17350	23300	12570	17950	17688.37	1.36	-18703	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3826	-4.35	3.63	12	0.88	-3991.00	4781.00	31400	20230912	-44.75	16160	20230707	7.36	31400	-44.75	20230912	16160	7.36	20230707	31400	-44.75	20230912	16160	7.36	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
35	20231025	141114	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17480	-470	5	-2.62	2932557280	165367	30.28	18150	18370	17380	23300	12570	17950	17733.28	1.36	-19980	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3855	-4.38	3.66	12	0.75	-3991.00	4781.00	31400	20230912	-44.33	16160	20230707	8.17	31400	-44.33	20230912	16160	8.17	20230707	31400	-44.33	20230912	16160	8.17	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
36	20231025	131116	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17410	-540	5	-3.01	2673166520	150505	27.56	18150	18370	17380	23300	12570	17950	17760.98	1.36	-19481	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3840	-4.36	3.64	12	0.68	-3991.00	4781.00	31400	20230912	-44.55	16160	20230707	7.74	31400	-44.55	20230912	16160	7.74	20230707	31400	-44.55	20230912	16160	7.74	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
37	20231025	121119	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17610	-340	5	-1.89	2278420150	127908	23.42	18150	18370	17450	23300	12570	17950	17812.67	1.36	-17039	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3884	-4.41	3.68	12	0.58	-3991.00	4781.00	31400	20230912	-43.92	16160	20230707	8.97	31400	-43.92	20230912	16160	8.97	20230707	31400	-43.92	20230912	16160	8.97	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
38	20231025	111118	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17840	-110	5	-0.61	1964623800	110202	20.18	18150	18370	17450	23300	12570	17950	17827.18	1.36	-13608	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3934	-4.47	3.73	12	0.50	-3991.00	4781.00	31400	20230912	-43.18	16160	20230707	10.40	31400	-43.18	20230912	16160	10.40	20230707	31400	-43.18	20230912	16160	10.40	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
39	20231025	101120	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17490	-460	5	-2.56	1548865240	86841	15.90	18150	18370	17450	23300	12570	17950	17835.29	1.36	-20978	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	3857	-4.38	3.66	12	0.39	-3991.00	4781.00	31400	20230912	-44.30	16160	20230707	8.23	31400	-44.30	20230912	16160	8.23	20230707	31400	-44.30	20230912	16160	8.23	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
40	20231025	091115	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18190	240	2	1.34	406396950	22363	4.10	18150	18370	17890	23300	12570	17950	18175.42	1.36	192	19550	18750	17950	17150	16350	18350	16750	110	5350	500	13280	10	1	22054300	4012	-4.56	3.80	12	0.10	-3991.00	4781.00	31400	20230912	-42.07	16160	20230707	12.56	31400	-42.07	20230912	16160	12.56	20230707	31400	-42.07	20230912	16160	12.56	20230707	1.65	N	358570	500	110 억	299903	N	N	668	N	N
41	20231024	161050	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17950	-440	5	-2.39	9562044100	542202	192.06	18610	18750	17150	23900	12880	18390	17635.12	0.89	106985	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3959	-4.50	3.75	12	2.46	-3991.00	4781.00	31400	20230912	-42.83	16160	20230707	11.08	31400	-42.83	20230912	16160	11.08	20230707	31400	-42.83	20230912	16160	11.08	20230707	1.66	N	358570	500	110 억	196462	N	N	668	N	N
42	20231024	151108	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18000	-390	5	-2.12	9226125280	523513	185.44	18610	18750	17150	23900	12880	18390	17623.06	0.89	107269	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3970	-4.51	3.76	12	2.37	-3991.00	4781.00	31400	20230912	-42.68	16160	20230707	11.39	31400	-42.68	20230912	16160	11.39	20230707	31400	-42.68	20230912	16160	11.39	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
43	20231024	141050	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17770	-620	5	-3.37	7651302360	435318	154.20	18610	18750	17150	23900	12880	18390	17575.80	0.89	89202	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3919	-4.45	3.72	12	1.97	-3991.00	4781.00	31400	20230912	-43.41	16160	20230707	9.96	31400	-43.41	20230912	16160	9.96	20230707	31400	-43.41	20230912	16160	9.96	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
44	20231024	131054	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17570	-820	5	-4.46	6555564980	373493	132.30	18610	18750	17150	23900	12880	18390	17551.38	0.89	74257	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3875	-4.40	3.67	12	1.69	-3991.00	4781.00	31400	20230912	-44.04	16160	20230707	8.73	31400	-44.04	20230912	16160	8.73	20230707	31400	-44.04	20230912	16160	8.73	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
45	20231024	121106	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17520	-870	5	-4.73	5483549550	312298	110.62	18610	18750	17150	23900	12880	18390	17557.92	0.89	56862	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3864	-4.39	3.66	12	1.42	-3991.00	4781.00	31400	20230912	-44.20	16160	20230707	8.42	31400	-44.20	20230912	16160	8.42	20230707	31400	-44.20	20230912	16160	8.42	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
46	20231024	111102	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17450	-940	5	-5.11	4409414130	250979	88.90	18610	18750	17150	23900	12880	18390	17567.89	0.89	43563	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3848	-4.37	3.65	12	1.14	-3991.00	4781.00	31400	20230912	-44.43	16160	20230707	7.98	31400	-44.43	20230912	16160	7.98	20230707	31400	-44.43	20230912	16160	7.98	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
47	20231024	101053	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	17450	-940	5	-5.11	2842083390	160423	56.83	18610	18750	17200	23900	12880	18390	17714.94	0.89	29625	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	3848	-4.37	3.65	12	0.73	-3991.00	4781.00	31400	20230912	-44.43	16160	20230707	7.98	31400	-44.43	20230912	16160	7.98	20230707	31400	-44.43	20230912	16160	7.98	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
48	20231024	091100	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18450	60	2	0.33	230987740	12409	4.40	18610	18750	18410	23900	12880	18390	18620.00	0.89	-1331	19910	19150	18660	17900	17410	18905	17655	110	5510	500	13600	10	1	22054300	4069	-4.62	3.86	12	0.06	-3991.00	4781.00	31400	20230912	-41.24	16160	20230707	14.17	31400	-41.24	20230912	16160	14.17	20230707	31400	-41.24	20230912	16160	14.17	20230707	1.66	N	358570	500	110 억	196462	N	N	0	N	N
49	20231023	161044	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18390	-790	5	-4.12	5264462610	280013	77.72	19180	19420	18170	24900	13430	19180	18801.34	0.79	21246	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4056	-4.61	3.85	12	1.27	-3991.00	4781.00	31400	20230912	-41.43	16160	20230707	13.80	31400	-41.43	20230912	16160	13.80	20230707	31400	-41.43	20230912	16160	13.80	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
50	20231023	151050	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18710	-470	5	-2.45	4908412320	260783	72.38	19180	19420	18170	24900	13430	19180	18821.80	0.79	16062	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4126	-4.69	3.91	12	1.18	-3991.00	4781.00	31400	20230912	-40.41	16160	20230707	15.78	31400	-40.41	20230912	16160	15.78	20230707	31400	-40.41	20230912	16160	15.78	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
51	20231023	141048	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18680	-500	5	-2.61	3070614200	160812	44.63	19180	19420	18600	24900	13430	19180	19094.42	0.79	-6787	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4120	-4.68	3.91	12	0.73	-3991.00	4781.00	31400	20230912	-40.51	16160	20230707	15.59	31400	-40.51	20230912	16160	15.59	20230707	31400	-40.51	20230912	16160	15.59	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
52	20231023	131055	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19230	50	2	0.26	1840562510	95912	26.62	19180	19420	18850	24900	13430	19180	19190.12	0.79	-7653	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4241	-4.82	4.02	12	0.43	-3991.00	4781.00	31400	20230912	-38.76	16160	20230707	19.00	31400	-38.76	20230912	16160	19.00	20230707	31400	-38.76	20230912	16160	19.00	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
53	20231023	121044	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19180	0	3	0.00	1542540100	80439	22.33	19180	19420	18850	24900	13430	19180	19176.52	0.79	-5787	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4230	-4.81	4.01	12	0.36	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
54	20231023	111042	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19190	10	2	0.05	1380654170	72011	19.99	19180	19420	18850	24900	13430	19180	19172.82	0.79	-3506	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4232	-4.81	4.01	12	0.33	-3991.00	4781.00	31400	20230912	-38.89	16160	20230707	18.75	31400	-38.89	20230912	16160	18.75	20230707	31400	-38.89	20230912	16160	18.75	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
55	20231023	101034	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19100	-80	5	-0.42	1047754450	54709	15.18	19180	19420	18850	24900	13430	19180	19151.40	0.79	-598	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4212	-4.79	3.99	12	0.25	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
56	20231023	091055	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19300	120	2	0.63	254434700	13245	3.68	19180	19350	19020	24900	13430	19180	19209.92	0.79	3400	20440	19810	19210	18580	17980	20125	18895	110	5720	500	14190	10	1	22054300	4256	-4.84	4.04	12	0.06	-3991.00	4781.00	31400	20230912	-38.54	16160	20230707	19.43	31400	-38.54	20230912	16160	19.43	20230707	31400	-38.54	20230912	16160	19.43	20230707	1.77	N	358570	500	110 억	175314	N	N	206	N	N
57	20231020	161038	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19180	80	2	0.42	6828246230	353638	45.53	18610	19840	18610	24800	13370	19100	19309.63	1.19	-47215	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4230	-4.81	4.01	12	1.60	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.56	N	358570	500	110 억	263152	N	N	206	N	N
58	20231020	151037	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19140	40	2	0.21	6472600960	335135	43.15	18610	19840	18610	24800	13370	19100	19313.48	1.19	-48905	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4221	-4.80	4.00	12	1.52	-3991.00	4781.00	31400	20230912	-39.04	16160	20230707	18.44	31400	-39.04	20230912	16160	18.44	20230707	31400	-39.04	20230912	16160	18.44	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
59	20231020	141049	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19420	320	2	1.68	5515168360	285823	36.80	18610	19840	18610	24800	13370	19100	19295.82	1.19	-32743	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4283	-4.87	4.06	12	1.30	-3991.00	4781.00	31400	20230912	-38.15	16160	20230707	20.17	31400	-38.15	20230912	16160	20.17	20230707	31400	-38.15	20230912	16160	20.17	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
60	20231020	131020	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19440	340	2	1.78	4014100900	209327	26.95	18610	19580	18610	24800	13370	19100	19176.26	1.19	-28942	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4287	-4.87	4.07	12	0.95	-3991.00	4781.00	31400	20230912	-38.09	16160	20230707	20.30	31400	-38.09	20230912	16160	20.30	20230707	31400	-38.09	20230912	16160	20.30	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
61	20231020	121031	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19180	80	2	0.42	3698734310	193015	24.85	18610	19580	18610	24800	13370	19100	19162.97	1.19	-26735	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4230	-4.81	4.01	12	0.88	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
62	20231020	111041	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19390	290	2	1.52	3259271120	170123	21.90	18610	19580	18610	24800	13370	19100	19158.36	1.19	-22090	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4276	-4.86	4.06	12	0.77	-3991.00	4781.00	31400	20230912	-38.25	16160	20230707	19.99	31400	-38.25	20230912	16160	19.99	20230707	31400	-38.25	20230912	16160	19.99	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
63	20231020	101033	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19200	100	2	0.52	2429173770	126678	16.31	18610	19580	18610	24800	13370	19100	19176.03	1.19	-9926	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4234	-4.81	4.02	12	0.57	-3991.00	4781.00	31400	20230912	-38.85	16160	20230707	18.81	31400	-38.85	20230912	16160	18.81	20230707	31400	-38.85	20230912	16160	18.81	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
64	20231020	091030	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18910	-190	5	-0.99	1013203180	53136	6.84	18610	19420	18610	24800	13370	19100	19068.05	1.19	-653	20706	19902	18896	18092	17086	19400	17590	110	5700	500	14130	10	1	22054300	4170	-4.74	3.96	12	0.24	-3991.00	4781.00	31400	20230912	-39.78	16160	20230707	17.02	31400	-39.78	20230912	16160	17.02	20230707	31400	-39.78	20230912	16160	17.02	20230707	1.56	N	358570	500	110 억	263152	N	N	1055	N	N
65	20231019	161030	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19100	-450	5	-2.30	14469557200	771468	75.43	19500	19700	17890	25400	13690	19550	18754.14	1.12	6314	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4212	-4.79	3.99	12	3.50	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.63	N	358570	500	110 억	247850	N	N	1055	N	N
66	20231019	151017	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18980	-570	5	-2.92	13816690720	737160	72.07	19500	19700	17890	25400	13690	19550	18743.00	1.12	11114	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4186	-4.76	3.97	12	3.34	-3991.00	4781.00	31400	20230912	-39.55	16160	20230707	17.45	31400	-39.55	20230912	16160	17.45	20230707	31400	-39.55	20230912	16160	17.45	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
67	20231019	141033	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19000	-550	5	-2.81	11485084810	613494	59.98	19500	19700	17890	25400	13690	19550	18720.61	1.12	18889	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4190	-4.76	3.97	12	2.78	-3991.00	4781.00	31400	20230912	-39.49	16160	20230707	17.57	31400	-39.49	20230912	16160	17.57	20230707	31400	-39.49	20230912	16160	17.57	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
68	20231019	131023	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18360	-1190	5	-6.09	7502465260	398735	38.99	19500	19700	18200	25400	13690	19550	18815.44	1.12	11877	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4049	-4.60	3.84	12	1.81	-3991.00	4781.00	31400	20230912	-41.53	16160	20230707	13.61	31400	-41.53	20230912	16160	13.61	20230707	31400	-41.53	20230912	16160	13.61	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
69	20231019	121031	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18290	-1260	5	-6.45	6656707340	352651	34.48	19500	19700	18230	25400	13690	19550	18875.95	1.12	13753	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4034	-4.58	3.83	12	1.60	-3991.00	4781.00	31400	20230912	-41.75	16160	20230707	13.18	31400	-41.75	20230912	16160	13.18	20230707	31400	-41.75	20230912	16160	13.18	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
70	20231019	111024	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	18520	-1030	5	-5.27	5319418680	279939	27.37	19500	19700	18410	25400	13690	19550	19001.82	1.12	3866	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4084	-4.64	3.87	12	1.27	-3991.00	4781.00	31400	20230912	-41.02	16160	20230707	14.60	31400	-41.02	20230912	16160	14.60	20230707	31400	-41.02	20230912	16160	14.60	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
71	20231019	101019	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19070	-480	5	-2.46	3739029820	195450	19.11	19500	19700	18820	25400	13690	19550	19130.10	1.12	61	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4206	-4.78	3.99	12	0.89	-3991.00	4781.00	31400	20230912	-39.27	16160	20230707	18.01	31400	-39.27	20230912	16160	18.01	20230707	31400	-39.27	20230912	16160	18.01	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
72	20231019	091027	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19600	50	2	0.26	1219346110	63553	6.21	19500	19700	18820	25400	13690	19550	19185.58	1.12	10817	24156	21852	20596	18292	17036	21225	17665	110	5850	500	14460	10	1	22054300	4323	-4.91	4.10	12	0.29	-3991.00	4781.00	31400	20230912	-37.58	16160	20230707	21.29	31400	-37.58	20230912	16160	21.29	20230707	31400	-37.58	20230912	16160	21.29	20230707	1.63	N	358570	500	110 억	247850	N	N	2219	N	N
73	20231018	161032	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19550	-3250	5	-14.25	20647678790	1013076	137.40	22800	22900	19340	29600	16000	22800	20384.80	0.80	76091	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	10	1	22054300	4312	-4.90	4.09	12	4.59	-3991.00	4781.00	31400	20230912	-37.74	16160	20230707	20.98	31400	-37.74	20230912	16160	20.98	20230707	31400	-37.74	20230912	16160	20.98	20230707	1.73	N	358570	500	110 억	176310	N	N	2219	N	N
74	20231018	151023	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19530	-3270	5	-14.34	18883725470	922409	125.10	22800	22900	19510	29600	16000	22800	20472.18	0.80	49152	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	10	1	22054300	4307	-4.89	4.08	12	4.18	-3991.00	4781.00	31400	20230912	-37.80	16160	20230707	20.85	31400	-37.80	20230912	16160	20.85	20230707	31400	-37.80	20230912	16160	20.85	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
75	20231018	141008	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	19960	-2840	5	-12.46	15229075240	737365	100.01	22800	22900	19880	29600	16000	22800	20653.37	0.80	32924	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	10	1	22054300	4402	-5.00	4.17	12	3.34	-3991.00	4781.00	31400	20230912	-36.43	16160	20230707	23.51	31400	-36.43	20230912	16160	23.51	20230707	31400	-36.43	20230912	16160	23.51	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
76	20231018	131005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	20050	-2750	5	-12.06	13457020740	648644	87.97	22800	22900	19940	29600	16000	22800	20746.39	0.80	23463	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	50	1	22054300	4422	-5.02	4.19	12	2.94	-3991.00	4781.00	31400	20230912	-36.15	16160	20230707	24.07	31400	-36.15	20230912	16160	24.07	20230707	31400	-36.15	20230912	16160	24.07	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
77	20231018	121023	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	20050	-2750	5	-12.06	11581854350	555044	75.28	22800	22900	20000	29600	16000	22800	20866.55	0.80	9188	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	50	1	22054300	4422	-5.02	4.19	12	2.52	-3991.00	4781.00	31400	20230912	-36.15	16160	20230707	24.07	31400	-36.15	20230912	16160	24.07	20230707	31400	-36.15	20230912	16160	24.07	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
78	20231018	111015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	20550	-2250	5	-9.87	8545407400	404730	54.89	22800	22900	20500	29600	16000	22800	21113.84	0.80	-15972	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	50	1	22054300	4532	-5.15	4.30	12	1.84	-3991.00	4781.00	31400	20230912	-34.55	16160	20230707	27.17	31400	-34.55	20230912	16160	27.17	20230707	31400	-34.55	20230912	16160	27.17	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
79	20231018	101027	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	20950	-1850	5	-8.11	6405362900	301334	40.87	22800	22900	20650	29600	16000	22800	21256.68	0.80	-12865	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	50	1	22054300	4620	-5.25	4.38	12	1.37	-3991.00	4781.00	31400	20230912	-33.28	16160	20230707	29.64	31400	-33.28	20230912	16160	29.64	20230707	31400	-33.28	20230912	16160	29.64	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
80	20231018	091009	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	21800	-1000	5	-4.39	992482200	44759	6.07	22800	22900	21750	29600	16000	22800	22173.90	0.80	-1401	25533	24166	22983	21616	20433	23575	21025	110	6800	500	16870	50	1	22054300	4808	-5.46	4.56	12	0.20	-3991.00	4781.00	31400	20230912	-30.57	16160	20230707	34.90	31400	-30.57	20230912	16160	34.90	20230707	31400	-30.57	20230912	16160	34.90	20230707	1.73	N	358570	500	110 억	176310	N	N	832	N	N
81	20231017	161012	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22800	-400	5	-1.72	16914265500	730566	42.08	24250	24350	21800	30150	16250	23200	23153.43	0.72	9222	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5028	-5.71	4.77	12	3.31	-3991.00	4781.00	31400	20230912	-27.39	16160	20230707	41.09	31400	-27.39	20230912	16160	41.09	20230707	31400	-27.39	20230912	16160	41.09	20230707	1.58	N	358570	500	110 억	159015	N	N	832	N	N
82	20231017	151020	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22700	-500	5	-2.16	16428425950	709260	40.86	24250	24350	21800	30150	16250	23200	23162.77	0.72	12072	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5006	-5.69	4.75	12	3.22	-3991.00	4781.00	31400	20230912	-27.71	16160	20230707	40.47	31400	-27.71	20230912	16160	40.47	20230707	31400	-27.71	20230912	16160	40.47	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
83	20231017	141022	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	21900	-1300	5	-5.60	13558835950	581543	33.50	24250	24350	21850	30150	16250	23200	23315.28	0.72	-3472	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	4830	-5.49	4.58	12	2.64	-3991.00	4781.00	31400	20230912	-30.25	16160	20230707	35.52	31400	-30.25	20230912	16160	35.52	20230707	31400	-30.25	20230912	16160	35.52	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
84	20231017	131014	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23500	300	2	1.29	8251734300	345731	19.92	24250	24350	23500	30150	16250	23200	23867.50	0.72	-6507	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5183	-5.89	4.92	12	1.57	-3991.00	4781.00	31400	20230912	-25.16	16160	20230707	45.42	31400	-25.16	20230912	16160	45.42	20230707	31400	-25.16	20230912	16160	45.42	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
85	20231017	121019	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	400	2	1.72	7644173250	319974	18.43	24250	24350	23500	30150	16250	23200	23889.98	0.72	-7551	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5205	-5.91	4.94	12	1.45	-3991.00	4781.00	31400	20230912	-24.84	16160	20230707	46.04	31400	-24.84	20230912	16160	46.04	20230707	31400	-24.84	20230912	16160	46.04	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
86	20231017	111009	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23800	600	2	2.59	7051691400	294902	16.99	24250	24350	23500	30150	16250	23200	23911.98	0.72	-7058	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5249	-5.96	4.98	12	1.34	-3991.00	4781.00	31400	20230912	-24.20	16160	20230707	47.28	31400	-24.20	20230912	16160	47.28	20230707	31400	-24.20	20230912	16160	47.28	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
87	20231017	101001	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23700	500	2	2.16	6148753500	256857	14.80	24250	24350	23500	30150	16250	23200	23938.43	0.72	-7289	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5227	-5.94	4.96	12	1.16	-3991.00	4781.00	31400	20230912	-24.52	16160	20230707	46.66	31400	-24.52	20230912	16160	46.66	20230707	31400	-24.52	20230912	16160	46.66	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
88	20231017	091013	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23800	600	2	2.59	2636847500	109678	6.32	24250	24250	23700	30150	16250	23200	24041.73	0.72	-13480	34200	28700	25800	20300	17400	27250	18850	110	6950	500	17160	50	1	22054300	5249	-5.96	4.98	12	0.50	-3991.00	4781.00	31400	20230912	-24.20	16160	20230707	47.28	31400	-24.20	20230912	16160	47.28	20230707	31400	-24.20	20230912	16160	47.28	20230707	1.58	N	358570	500	110 억	159015	N	N	1047	N	N
89	20231016	161010	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23200	-3550	5	-13.27	44398449100	1720298	397.38	26100	31300	22900	34750	18750	26750	25815.45	0.78	-37257	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5117	-5.81	4.85	12	7.80	-3991.00	4781.00	31400	20230912	-26.11	16160	20230707	43.56	31400	-26.11	20230912	16160	43.56	20230707	31400	-26.11	20230912	16160	43.56	20230707	1.56	N	358570	500	110 억	171056	N	N	1047	N	N
90	20231016	151010	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	-3150	5	-11.78	42826569300	1652980	381.83	26100	31300	22900	34750	18750	26750	25908.70	0.78	-33430	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5205	-5.91	4.94	12	7.50	-3991.00	4781.00	31400	20230912	-24.84	16160	20230707	46.04	31400	-24.84	20230912	16160	46.04	20230707	31400	-24.84	20230912	16160	46.04	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
91	20231016	141012	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	-3150	5	-11.78	38586156450	1471862	339.99	26100	31300	22900	34750	18750	26750	26215.88	0.78	-39398	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5205	-5.91	4.94	12	6.67	-3991.00	4781.00	31400	20230912	-24.84	16160	20230707	46.04	31400	-24.84	20230912	16160	46.04	20230707	31400	-24.84	20230912	16160	46.04	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
92	20231016	131004	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24350	-2400	5	-8.97	30221773800	1116809	257.97	26100	31300	24300	34750	18750	26750	27060.83	0.78	-34973	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5370	-6.10	5.09	12	5.06	-3991.00	4781.00	31400	20230912	-22.45	16160	20230707	50.68	31400	-22.45	20230912	16160	50.68	20230707	31400	-22.45	20230912	16160	50.68	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
93	20231016	121006	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25850	-900	5	-3.36	23811179100	859600	198.56	26100	31300	25500	34750	18750	26750	27700.31	0.78	-17935	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5701	-6.48	5.41	12	3.90	-3991.00	4781.00	31400	20230912	-17.68	16160	20230707	59.96	31400	-17.68	20230912	16160	59.96	20230707	31400	-17.68	20230912	16160	59.96	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
94	20231016	110959	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25650	-1100	5	-4.11	2746968200	104791	24.21	26100	26850	25650	34750	18750	26750	26213.75	0.78	-9510	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5657	-6.43	5.36	12	0.48	-3991.00	4781.00	31400	20230912	-18.31	16160	20230707	58.73	31400	-18.31	20230912	16160	58.73	20230707	31400	-18.31	20230912	16160	58.73	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
95	20231016	100953	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26400	-350	5	-1.31	1764080800	67067	15.49	26100	26850	25650	34750	18750	26750	26303.23	0.78	-1314	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5822	-6.61	5.52	12	0.30	-3991.00	4781.00	31400	20230912	-15.92	16160	20230707	63.37	31400	-15.92	20230912	16160	63.37	20230707	31400	-15.92	20230912	16160	63.37	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
96	20231016	090956	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26500	-250	5	-0.93	709898950	27129	6.27	26100	26700	25650	34750	18750	26750	26167.42	0.78	-422	29750	28250	27350	25850	24950	27800	25400	110	8000	500	19790	50	1	22054300	5844	-6.64	5.54	12	0.12	-3991.00	4781.00	31400	20230912	-15.61	16160	20230707	63.99	31400	-15.61	20230912	16160	63.99	20230707	31400	-15.61	20230912	16160	63.99	20230707	1.56	N	358570	500	110 억	171056	N	N	0	N	N
97	20231012	161028	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27550	-550	5	-1.96	7924892450	286779	122.93	28500	28500	27050	36500	19700	28100	27634.35	0.76	2558	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6076	-6.90	5.76	12	1.30	-3991.00	4781.00	31400	20230912	-12.26	16160	20230707	70.48	31400	-12.26	20230912	16160	70.48	20230707	31400	-12.26	20230912	16160	70.48	20230707	1.49	N	358570	500	110 억	167876	N	N	36	N	N
98	20231012	151003	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27500	-600	5	-2.14	7419739900	268464	115.08	28500	28500	27050	36500	19700	28100	27637.72	0.76	158	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6065	-6.89	5.75	12	1.22	-3991.00	4781.00	31400	20230912	-12.42	16160	20230707	70.17	31400	-12.42	20230912	16160	70.17	20230707	31400	-12.42	20230912	16160	70.17	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
99	20231012	141006	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27450	-650	5	-2.31	6526883650	235854	101.10	28500	28500	27050	36500	19700	28100	27673.38	0.76	-3163	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6054	-6.88	5.74	12	1.07	-3991.00	4781.00	31400	20230912	-12.58	16160	20230707	69.86	31400	-12.58	20230912	16160	69.86	20230707	31400	-12.58	20230912	16160	69.86	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
100	20231012	131006	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27800	-300	5	-1.07	5769392050	208451	89.35	28500	28500	27050	36500	19700	28100	27677.42	0.76	-5231	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6131	-6.97	5.81	12	0.95	-3991.00	4781.00	31400	20230912	-11.46	16160	20230707	72.03	31400	-11.46	20230912	16160	72.03	20230707	31400	-11.46	20230912	16160	72.03	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
101	20231012	121016	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27650	-450	5	-1.60	5434917400	196397	84.19	28500	28500	27050	36500	19700	28100	27673.08	0.76	-5598	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6098	-6.93	5.78	12	0.89	-3991.00	4781.00	31400	20230912	-11.94	16160	20230707	71.10	31400	-11.94	20230912	16160	71.10	20230707	31400	-11.94	20230912	16160	71.10	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
102	20231012	111014	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28000	-100	5	-0.36	5005773550	180963	77.57	28500	28500	27050	36500	19700	28100	27661.82	0.76	-6282	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6175	-7.02	5.86	12	0.82	-3991.00	4781.00	31400	20230912	-10.83	16160	20230707	73.27	31400	-10.83	20230912	16160	73.27	20230707	31400	-10.83	20230912	16160	73.27	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
103	20231012	101006	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27550	-550	5	-1.96	4231948800	153114	65.63	28500	28500	27050	36500	19700	28100	27639.15	0.76	-7270	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6076	-6.90	5.76	12	0.69	-3991.00	4781.00	31400	20230912	-12.26	16160	20230707	70.48	31400	-12.26	20230912	16160	70.48	20230707	31400	-12.26	20230912	16160	70.48	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
104	20231012	091014	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27600	-500	5	-1.78	1210538850	42988	18.43	28500	28500	27550	36500	19700	28100	28159.95	0.76	-6594	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20790	50	1	22054300	6087	-6.92	5.77	12	0.19	-3991.00	4781.00	31400	20230912	-12.10	16160	20230707	70.79	31400	-12.10	20230912	16160	70.79	20230707	31400	-12.10	20230912	16160	70.79	20230707	1.49	N	358570	500	110 억	167876	N	N	0	N	N
105	20231011	161002	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	700	2	2.55	6449966600	232087	46.15	27900	28350	26950	35600	19200	27400	27790.45	0.74	5835	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6197	-7.04	5.88	12	1.05	-3991.00	4781.00	31400	20230912	-10.51	16160	20230707	73.89	31400	-10.51	20230912	16160	73.89	20230707	31400	-10.51	20230912	16160	73.89	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
106	20231011	151008	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27900	500	2	1.82	5984486650	215443	42.84	27900	28350	26950	35600	19200	27400	27777.59	0.74	3628	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6153	-6.99	5.84	12	0.98	-3991.00	4781.00	31400	20230912	-11.15	16160	20230707	72.65	31400	-11.15	20230912	16160	72.65	20230707	31400	-11.15	20230912	16160	72.65	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
107	20231011	141010	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27450	50	2	0.18	4820710850	173522	34.51	27900	28350	26950	35600	19200	27400	27781.55	0.74	-4582	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6054	-6.88	5.74	12	0.79	-3991.00	4781.00	31400	20230912	-12.58	16160	20230707	69.86	31400	-12.58	20230912	16160	69.86	20230707	31400	-12.58	20230912	16160	69.86	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
108	20231011	130958	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27900	500	2	1.82	3188521100	113987	22.67	27900	28350	27650	35600	19200	27400	27972.67	0.74	-8574	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6153	-6.99	5.84	12	0.52	-3991.00	4781.00	31400	20230912	-11.15	16160	20230707	72.65	31400	-11.15	20230912	16160	72.65	20230707	31400	-11.15	20230912	16160	72.65	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
109	20231011	121017	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28000	600	2	2.19	2831686900	101202	20.13	27900	28350	27650	35600	19200	27400	27980.54	0.74	-8422	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6175	-7.02	5.86	12	0.46	-3991.00	4781.00	31400	20230912	-10.83	16160	20230707	73.27	31400	-10.83	20230912	16160	73.27	20230707	31400	-10.83	20230912	16160	73.27	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
110	20231011	111011	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27850	450	2	1.64	2379324550	85110	16.93	27900	28350	27650	35600	19200	27400	27955.88	0.74	-10464	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6142	-6.98	5.83	12	0.39	-3991.00	4781.00	31400	20230912	-11.31	16160	20230707	72.34	31400	-11.31	20230912	16160	72.34	20230707	31400	-11.31	20230912	16160	72.34	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
111	20231011	101005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28150	750	2	2.74	1781496250	63695	12.67	27900	28350	27650	35600	19200	27400	27969.17	0.74	-7472	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6208	-7.05	5.89	12	0.29	-3991.00	4781.00	31400	20230912	-10.35	16160	20230707	74.20	31400	-10.35	20230912	16160	74.20	20230707	31400	-10.35	20230912	16160	74.20	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
112	20231011	091007	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27850	450	2	1.64	807444500	28850	5.74	27900	28350	27650	35600	19200	27400	27987.68	0.74	-3323	30266	28832	28066	26632	25866	28450	26250	110	8200	500	20270	50	1	22054300	6142	-6.98	5.83	12	0.13	-3991.00	4781.00	31400	20230912	-11.31	16160	20230707	72.34	31400	-11.31	20230912	16160	72.34	20230707	31400	-11.31	20230912	16160	72.34	20230707	1.47	N	358570	500	110 억	164131	N	N	335	N	N
113	20231010	161612	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27400	-1400	5	-4.86	14223109750	499044	117.96	29200	29500	27300	37400	20200	28800	28502.08	0.81	-18215	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6043	-6.87	5.73	12	2.26	-3991.00	4781.00	31400	20230912	-12.74	16160	20230707	69.55	31400	-12.74	20230912	16160	69.55	20230707	31400	-12.74	20230912	16160	69.55	20230707	1.56	N	358570	500	110 억	178271	N	N	335	N	N
114	20231010	150953	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27750	-1050	5	-3.65	13727128250	481018	113.70	29200	29500	27300	37400	20200	28800	28537.59	0.81	-19378	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6120	-6.95	5.80	12	2.18	-3991.00	4781.00	31400	20230912	-11.62	16160	20230707	71.72	31400	-11.62	20230912	16160	71.72	20230707	31400	-11.62	20230912	16160	71.72	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
115	20231010	141000	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27850	-950	5	-3.30	10523279600	365740	86.45	29200	29500	27800	37400	20200	28800	28772.56	0.81	-9173	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6142	-6.98	5.83	12	1.66	-3991.00	4781.00	31400	20230912	-11.31	16160	20230707	72.34	31400	-11.31	20230912	16160	72.34	20230707	31400	-11.31	20230912	16160	72.34	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
116	20231010	130954	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28250	-550	5	-1.91	9128570000	316063	74.71	29200	29500	28100	37400	20200	28800	28882.16	0.81	-14392	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6230	-7.08	5.91	12	1.43	-3991.00	4781.00	31400	20230912	-10.03	16160	20230707	74.81	31400	-10.03	20230912	16160	74.81	20230707	31400	-10.03	20230912	16160	74.81	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
117	20231010	120950	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28800	0	3	0.00	7853221200	271306	64.13	29200	29500	28100	37400	20200	28800	28946.06	0.81	-20471	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6352	-7.22	6.02	12	1.23	-3991.00	4781.00	31400	20230912	-8.28	16160	20230707	78.22	31400	-8.28	20230912	16160	78.22	20230707	31400	-8.28	20230912	16160	78.22	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
118	20231010	110932	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29050	250	2	0.87	7159822900	247293	58.46	29200	29500	28100	37400	20200	28800	28952.87	0.81	-21298	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6407	-7.28	6.08	12	1.12	-3991.00	4781.00	31400	20230912	-7.48	16160	20230707	79.76	31400	-7.48	20230912	16160	79.76	20230707	31400	-7.48	20230912	16160	79.76	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
119	20231010	100943	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29300	500	2	1.74	5653721950	195711	46.26	29200	29400	28100	37400	20200	28800	28888.17	0.81	-14494	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6462	-7.34	6.13	12	0.89	-3991.00	4781.00	31400	20230912	-6.69	16160	20230707	81.31	31400	-6.69	20230912	16160	81.31	20230707	31400	-6.69	20230912	16160	81.31	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
120	20231010	090937	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28600	-200	5	-0.69	2210850350	76985	18.20	29200	29200	28100	37400	20200	28800	28717.80	0.81	-4554	29966	29382	28266	27682	26566	29675	27975	110	8600	500	21310	50	1	22054300	6308	-7.17	5.98	12	0.35	-3991.00	4781.00	31400	20230912	-8.92	16160	20230707	76.98	31400	-8.92	20230912	16160	76.98	20230707	31400	-8.92	20230912	16160	76.98	20230707	1.56	N	358570	500	110 억	178271	N	N	517	N	N
121	20231006	160946	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28800	1750	2	6.47	11800496250	417390	105.62	27250	28850	27150	35150	18950	27050	28269.83	0.71	20679	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6352	-7.22	6.02	12	1.89	-3991.00	4781.00	31400	20230912	-8.28	16160	20230707	78.22	31400	-8.28	20230912	16160	78.22	20230707	31400	-8.28	20230912	16160	78.22	20230707	1.72	N	358570	500	110 억	156180	N	N	517	N	N
122	20231006	150930	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28450	1400	2	5.18	10983167600	388903	98.41	27250	28850	27150	35150	18950	27050	28241.41	0.71	21697	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6274	-7.13	5.95	12	1.76	-3991.00	4781.00	31400	20230912	-9.39	16160	20230707	76.05	31400	-9.39	20230912	16160	76.05	20230707	31400	-9.39	20230912	16160	76.05	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
123	20231006	140934	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28500	1450	2	5.36	8691351450	308720	78.12	27250	28500	27150	35150	18950	27050	28152.86	0.71	28508	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6285	-7.14	5.96	12	1.40	-3991.00	4781.00	31400	20230912	-9.24	16160	20230707	76.36	31400	-9.24	20230912	16160	76.36	20230707	31400	-9.24	20230912	16160	76.36	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
124	20231006	130922	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28300	1250	2	4.62	7444078050	264829	67.01	27250	28450	27150	35150	18950	27050	28109.00	0.71	25685	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6241	-7.09	5.92	12	1.20	-3991.00	4781.00	31400	20230912	-9.87	16160	20230707	75.12	31400	-9.87	20230912	16160	75.12	20230707	31400	-9.87	20230912	16160	75.12	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
125	20231006	120921	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28400	1350	2	4.99	6781158000	241384	61.08	27250	28450	27150	35150	18950	27050	28092.82	0.71	28421	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6263	-7.12	5.94	12	1.09	-3991.00	4781.00	31400	20230912	-9.55	16160	20230707	75.74	31400	-9.55	20230912	16160	75.74	20230707	31400	-9.55	20230912	16160	75.74	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
126	20231006	110913	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28250	1200	2	4.44	5796814800	206625	52.29	27250	28400	27150	35150	18950	27050	28054.76	0.71	26682	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6230	-7.08	5.91	12	0.94	-3991.00	4781.00	31400	20230912	-10.03	16160	20230707	74.81	31400	-10.03	20230912	16160	74.81	20230707	31400	-10.03	20230912	16160	74.81	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
127	20231006	100920	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	1050	2	3.88	4132520250	147642	37.36	27250	28400	27150	35150	18950	27050	27990.14	0.71	2326	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6197	-7.04	5.88	12	0.67	-3991.00	4781.00	31400	20230912	-10.51	16160	20230707	73.89	31400	-10.51	20230912	16160	73.89	20230707	31400	-10.51	20230912	16160	73.89	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N
128	20231006	090912	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27600	550	2	2.03	550460550	20095	5.08	27250	27650	27150	35150	18950	27050	27392.91	0.71	-2615	28550	27800	27200	26450	25850	28175	26825	110	8100	500	20010	50	1	22054300	6087	-6.92	5.77	12	0.09	-3991.00	4781.00	31400	20230912	-12.10	16160	20230707	70.79	31400	-12.10	20230912	16160	70.79	20230707	31400	-12.10	20230912	16160	70.79	20230707	1.72	N	358570	500	110 억	156180	N	N	451	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History