KissMeData/226950/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12930	-500	5	-3.72	532317180	40497	168.18	13520	13690	12930	17450	9410	13430	13144.87	3.13	-5306	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2070	-10.25	3.28	12	0.25	-1261.00	3946.00	26800	20230308	-51.75	12900	20231026	0.23	26800	-51.75	20230308	12900	0.23	20231026	26800	-51.75	20230308	12900	0.23	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
3	20231031	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13030	-400	5	-2.98	510799720	38836	161.28	13520	13690	12950	17450	9410	13430	13152.74	3.13	-5375	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2086	-10.33	3.30	12	0.24	-1261.00	3946.00	26800	20230308	-51.38	12900	20231026	1.01	26800	-51.38	20230308	12900	1.01	20231026	26800	-51.38	20230308	12900	1.01	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
4	20231031	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13010	-420	5	-3.13	450468380	34191	141.99	13520	13690	12950	17450	9410	13430	13175.06	3.13	-6276	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2083	-10.32	3.30	12	0.21	-1261.00	3946.00	26800	20230308	-51.46	12900	20231026	0.85	26800	-51.46	20230308	12900	0.85	20231026	26800	-51.46	20230308	12900	0.85	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
5	20231031	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13050	-380	5	-2.83	356961490	26979	112.04	13520	13690	12950	17450	9410	13430	13231.09	3.13	-6799	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2089	-10.35	3.31	12	0.17	-1261.00	3946.00	26800	20230308	-51.31	12900	20231026	1.16	26800	-51.31	20230308	12900	1.16	20231026	26800	-51.31	20230308	12900	1.16	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
6	20231031	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13010	-420	5	-3.13	340371790	25707	106.76	13520	13690	12950	17450	9410	13430	13240.43	3.13	-6671	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2083	-10.32	3.30	12	0.16	-1261.00	3946.00	26800	20230308	-51.46	12900	20231026	0.85	26800	-51.46	20230308	12900	0.85	20231026	26800	-51.46	20230308	12900	0.85	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
7	20231031	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13270	-160	5	-1.19	261666580	19675	81.71	13520	13690	12950	17450	9410	13430	13299.44	3.13	-4379	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2124	-10.52	3.36	12	0.12	-1261.00	3946.00	26800	20230308	-50.49	12900	20231026	2.87	26800	-50.49	20230308	12900	2.87	20231026	26800	-50.49	20230308	12900	2.87	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
8	20231031	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-230	5	-1.71	170354950	12693	52.71	13520	13690	13130	17450	9410	13430	13421.17	3.13	-5142	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2113	-10.47	3.35	12	0.08	-1261.00	3946.00	26800	20230308	-50.75	12900	20231026	2.33	26800	-50.75	20230308	12900	2.33	20231026	26800	-50.75	20230308	12900	2.33	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
9	20231031	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13470	40	2	0.30	34372820	2534	10.52	13520	13690	13440	17450	9410	13430	13564.65	3.13	-397	13976	13702	13326	13052	12676	13840	13190	80	4020	500	9400	10	1	16009759	2157	-10.68	3.41	12	0.02	-1261.00	3946.00	26800	20230308	-49.74	12900	20231026	4.42	26800	-49.74	20230308	12900	4.42	20231026	26800	-49.74	20230308	12900	4.42	20231026	0.56	N	226950	500	80 억	501855	N	N	64	N	N
10	20231030	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13430	180	2	1.36	322341420	24074	57.52	12950	13600	12950	17220	9280	13250	13389.51	3.08	8480	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2150	-10.65	3.40	12	0.15	-1261.00	3946.00	26800	20230308	-49.89	12900	20231026	4.11	26800	-49.89	20230308	12900	4.11	20231026	26800	-49.89	20230308	12900	4.11	20231026	0.56	N	226950	500	80 억	493276	N	N	64	N	N
11	20231030	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13440	190	2	1.43	274033470	20469	48.91	12950	13600	12950	17220	9280	13250	13387.73	3.08	7723	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2152	-10.66	3.41	12	0.13	-1261.00	3946.00	26800	20230308	-49.85	12900	20231026	4.19	26800	-49.85	20230308	12900	4.19	20231026	26800	-49.85	20230308	12900	4.19	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
12	20231030	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	270	2	2.04	234977790	17560	41.96	12950	13600	12950	17220	9280	13250	13381.42	3.08	7102	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2165	-10.72	3.43	12	0.11	-1261.00	3946.00	26800	20230308	-49.55	12900	20231026	4.81	26800	-49.55	20230308	12900	4.81	20231026	26800	-49.55	20230308	12900	4.81	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
13	20231030	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	270	2	2.04	205032360	15341	36.66	12950	13540	12950	17220	9280	13250	13364.99	3.08	7094	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2165	-10.72	3.43	12	0.10	-1261.00	3946.00	26800	20230308	-49.55	12900	20231026	4.81	26800	-49.55	20230308	12900	4.81	20231026	26800	-49.55	20230308	12900	4.81	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
14	20231030	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13480	230	2	1.74	138693870	10411	24.88	12950	13510	12950	17220	9280	13250	13321.86	3.08	3253	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2158	-10.69	3.42	12	0.07	-1261.00	3946.00	26800	20230308	-49.70	12900	20231026	4.50	26800	-49.70	20230308	12900	4.50	20231026	26800	-49.70	20230308	12900	4.50	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
15	20231030	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13510	260	2	1.96	118457990	8905	21.28	12950	13510	12950	17220	9280	13250	13302.41	3.08	3635	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2163	-10.71	3.42	12	0.06	-1261.00	3946.00	26800	20230308	-49.59	12900	20231026	4.73	26800	-49.59	20230308	12900	4.73	20231026	26800	-49.59	20230308	12900	4.73	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
16	20231030	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-50	5	-0.38	61095200	4626	11.05	12950	13470	12950	17220	9280	13250	13206.92	3.08	527	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2113	-10.47	3.35	12	0.03	-1261.00	3946.00	26800	20230308	-50.75	12900	20231026	2.33	26800	-50.75	20230308	12900	2.33	20231026	26800	-50.75	20230308	12900	2.33	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
17	20231030	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13290	40	2	0.30	23698390	1806	4.32	12950	13300	12950	17220	9280	13250	13122.03	3.08	-425	14010	13630	13280	12900	12550	13820	13090	80	3970	500	9270	10	1	16009759	2128	-10.54	3.37	12	0.01	-1261.00	3946.00	26800	20230308	-50.41	12900	20231026	3.02	26800	-50.41	20230308	12900	3.02	20231026	26800	-50.41	20230308	12900	3.02	20231026	0.56	N	226950	500	80 억	493276	N	N	0	N	N
18	20231027	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	-40	5	-0.30	555019770	41826	69.89	13170	13660	12930	17270	9310	13290	13269.75	3.06	3982	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2121	-10.51	3.36	12	0.26	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
19	20231027	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13300	10	2	0.08	540818430	40755	68.10	13170	13660	12930	17270	9310	13290	13269.99	3.06	3956	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2129	-10.55	3.37	12	0.25	-1261.00	3946.00	26800	20230308	-50.37	12900	20231026	3.10	26800	-50.37	20230308	12900	3.10	20231026	26800	-50.37	20230308	12900	3.10	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
20	20231027	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	-40	5	-0.30	498714880	37576	62.79	13170	13660	12930	17270	9310	13290	13272.17	3.06	4426	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2121	-10.51	3.36	12	0.23	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
21	20231027	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	-40	5	-0.30	456145310	34367	57.43	13170	13660	12930	17270	9310	13290	13272.77	3.06	5133	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2121	-10.51	3.36	12	0.21	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
22	20231027	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13450	160	2	1.20	415557530	31322	52.34	13170	13660	12930	17270	9310	13290	13267.27	3.06	5307	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2153	-10.67	3.41	12	0.20	-1261.00	3946.00	26800	20230308	-49.81	12900	20231026	4.26	26800	-49.81	20230308	12900	4.26	20231026	26800	-49.81	20230308	12900	4.26	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
23	20231027	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13530	240	2	1.81	358962990	27137	45.35	13170	13660	12930	17270	9310	13290	13227.81	3.06	3329	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2166	-10.73	3.43	12	0.17	-1261.00	3946.00	26800	20230308	-49.51	12900	20231026	4.88	26800	-49.51	20230308	12900	4.88	20231026	26800	-49.51	20230308	12900	4.88	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
24	20231027	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13370	80	2	0.60	218736670	16739	27.97	13170	13390	12930	17270	9310	13290	13067.49	3.06	-516	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2141	-10.60	3.39	12	0.10	-1261.00	3946.00	26800	20230308	-50.11	12900	20231026	3.64	26800	-50.11	20230308	12900	3.64	20231026	26800	-50.11	20230308	12900	3.64	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
25	20231027	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13190	-100	5	-0.75	34522300	2625	4.39	13170	13290	12950	17270	9310	13290	13151.35	3.06	9	13896	13592	13246	12942	12596	13420	12770	80	3980	500	9300	10	1	16009759	2112	-10.46	3.34	12	0.02	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.55	N	226950	500	80 억	489265	N	N	64	N	N
26	20231026	160926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13290	-380	5	-2.78	791218550	59772	118.85	13330	13550	12900	17770	9570	13670	13237.26	3.03	5237	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2128	-10.54	3.37	12	0.37	-1261.00	3946.00	26800	20230308	-50.41	12900	20231026	3.02	26800	-50.41	20230308	12900	3.02	20231026	26800	-50.41	20230308	12900	3.02	20231026	0.60	N	226950	500	80 억	484421	N	N	64	N	N
27	20231026	150926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13340	-330	5	-2.41	757921630	57267	113.86	13330	13550	12900	17770	9570	13670	13234.88	3.03	5417	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2136	-10.58	3.38	12	0.36	-1261.00	3946.00	26800	20230308	-50.22	12900	20231026	3.41	26800	-50.22	20230308	12900	3.41	20231026	26800	-50.22	20230308	12900	3.41	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
28	20231026	140928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13160	-510	5	-3.73	601119070	45478	90.42	13330	13550	12900	17770	9570	13670	13217.80	3.03	2572	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2107	-10.44	3.34	12	0.28	-1261.00	3946.00	26800	20230308	-50.90	12900	20231026	2.02	26800	-50.90	20230308	12900	2.02	20231026	26800	-50.90	20230308	12900	2.02	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
29	20231026	130927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13180	-490	5	-3.58	506448980	38294	76.14	13330	13550	12900	17770	9570	13670	13225.28	3.03	2052	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2110	-10.45	3.34	12	0.24	-1261.00	3946.00	26800	20230308	-50.82	12900	20231026	2.17	26800	-50.82	20230308	12900	2.17	20231026	26800	-50.82	20230308	12900	2.17	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
30	20231026	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13180	-490	5	-3.58	450586310	34068	67.74	13330	13550	12900	17770	9570	13670	13226.09	3.03	834	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2110	-10.45	3.34	12	0.21	-1261.00	3946.00	26800	20230308	-50.82	12900	20231026	2.17	26800	-50.82	20230308	12900	2.17	20231026	26800	-50.82	20230308	12900	2.17	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
31	20231026	110934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13400	-270	5	-1.98	379368610	28665	56.99	13330	13550	12900	17770	9570	13670	13234.56	3.03	529	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2145	-10.63	3.40	12	0.18	-1261.00	3946.00	26800	20230308	-50.00	12900	20231026	3.88	26800	-50.00	20230308	12900	3.88	20231026	26800	-50.00	20230308	12900	3.88	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
32	20231026	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13100	-570	5	-4.17	228115120	17313	34.42	13330	13400	12900	17770	9570	13670	13175.94	3.03	-220	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2097	-10.39	3.32	12	0.11	-1261.00	3946.00	26800	20230308	-51.12	12900	20231026	1.55	26800	-51.12	20230308	12900	1.55	20231026	26800	-51.12	20230308	12900	1.55	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
33	20231026	090927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13190	-480	5	-3.51	56966060	4321	8.59	13330	13400	12900	17770	9570	13670	13183.54	3.03	-357	14503	14086	13843	13426	13183	13965	13305	80	4100	500	9560	10	1	16009759	2112	-10.46	3.34	12	0.03	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.60	N	226950	500	80 억	484421	N	N	0	N	N
34	20231025	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-580	5	-4.07	693106150	50226	45.56	14260	14260	13600	18520	9980	14250	13800.38	3.05	-3672	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2189	-10.84	3.46	12	0.31	-1261.00	3946.00	26800	20230308	-48.99	13240	20231024	3.25	26800	-48.99	20230308	13240	3.25	20231024	26800	-48.99	20230308	13240	3.25	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
35	20231025	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13620	-630	5	-4.42	661749190	47927	43.47	14260	14260	13620	18520	9980	14250	13807.44	3.05	-3381	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2181	-10.80	3.45	12	0.30	-1261.00	3946.00	26800	20230308	-49.18	13240	20231024	2.87	26800	-49.18	20230308	13240	2.87	20231024	26800	-49.18	20230308	13240	2.87	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
36	20231025	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13790	-460	5	-3.23	533730840	38575	34.99	14260	14260	13690	18520	9980	14250	13836.19	3.05	-2021	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2208	-10.94	3.49	12	0.24	-1261.00	3946.00	26800	20230308	-48.54	13240	20231024	4.15	26800	-48.54	20230308	13240	4.15	20231024	26800	-48.54	20230308	13240	4.15	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
37	20231025	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	-550	5	-3.86	508811060	36760	33.34	14260	14260	13690	18520	9980	14250	13841.43	3.05	-1629	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2193	-10.86	3.47	12	0.23	-1261.00	3946.00	26800	20230308	-48.88	13240	20231024	3.47	26800	-48.88	20230308	13240	3.47	20231024	26800	-48.88	20230308	13240	3.47	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
38	20231025	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13890	-360	5	-2.53	385918070	27828	25.24	14260	14260	13730	18520	9980	14250	13867.98	3.05	1162	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2224	-11.02	3.52	12	0.17	-1261.00	3946.00	26800	20230308	-48.17	13240	20231024	4.91	26800	-48.17	20230308	13240	4.91	20231024	26800	-48.17	20230308	13240	4.91	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
39	20231025	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13890	-360	5	-2.53	356252650	25701	23.31	14260	14260	13730	18520	9980	14250	13861.43	3.05	2331	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2224	-11.02	3.52	12	0.16	-1261.00	3946.00	26800	20230308	-48.17	13240	20231024	4.91	26800	-48.17	20230308	13240	4.91	20231024	26800	-48.17	20230308	13240	4.91	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
40	20231025	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13840	-410	5	-2.88	298913570	21556	19.55	14260	14260	13730	18520	9980	14250	13866.84	3.05	1352	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2216	-10.98	3.51	12	0.13	-1261.00	3946.00	26800	20230308	-48.36	13240	20231024	4.53	26800	-48.36	20230308	13240	4.53	20231024	26800	-48.36	20230308	13240	4.53	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
41	20231025	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13950	-300	5	-2.11	108476820	7788	7.06	14260	14260	13730	18520	9980	14250	13928.71	3.05	897	15403	14826	14033	13456	12663	14430	13060	80	4270	500	9970	10	1	16009759	2233	-11.06	3.54	12	0.05	-1261.00	3946.00	26800	20230308	-47.95	13240	20231024	5.36	26800	-47.95	20230308	13240	5.36	20231024	26800	-47.95	20230308	13240	5.36	20231024	0.60	N	226950	500	80 억	488411	N	N	0	N	N
42	20231024	160905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14250	-80	5	-0.56	1510454020	109859	138.93	14430	14610	13240	18620	10040	14330	13748.87	3.00	8186	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2281	-11.30	3.61	12	0.69	-1261.00	3946.00	26800	20230308	-46.83	13240	20231024	7.63	26800	-46.83	20230308	13240	7.63	20231024	26800	-46.83	20230308	13240	7.63	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
43	20231024	150918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14100	-230	5	-1.61	1470888060	107072	135.40	14430	14610	13240	18620	10040	14330	13737.26	3.00	8283	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2257	-11.18	3.57	12	0.67	-1261.00	3946.00	26800	20230308	-47.39	13240	20231024	6.50	26800	-47.39	20230308	13240	6.50	20231024	26800	-47.39	20230308	13240	6.50	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
44	20231024	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13950	-380	5	-2.65	1385563310	101003	127.73	14430	14610	13240	18620	10040	14330	13717.92	3.00	7939	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2233	-11.06	3.54	12	0.63	-1261.00	3946.00	26800	20230308	-47.95	13240	20231024	5.36	26800	-47.95	20230308	13240	5.36	20231024	26800	-47.95	20230308	13240	5.36	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
45	20231024	130908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13670	-660	5	-4.61	1250409270	91238	115.38	14430	14610	13240	18620	10040	14330	13704.78	3.00	5053	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2189	-10.84	3.46	12	0.57	-1261.00	3946.00	26800	20230308	-48.99	13240	20231024	3.25	26800	-48.99	20230308	13240	3.25	20231024	26800	-48.99	20230308	13240	3.25	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
46	20231024	120918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13520	-810	5	-5.65	1116580360	81377	102.91	14430	14610	13240	18620	10040	14330	13720.93	3.00	3251	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2165	-10.72	3.43	12	0.51	-1261.00	3946.00	26800	20230308	-49.55	13240	20231024	2.11	26800	-49.55	20230308	13240	2.11	20231024	26800	-49.55	20230308	13240	2.11	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
47	20231024	110912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13470	-860	5	-6.00	999212810	72728	91.97	14430	14610	13240	18620	10040	14330	13738.88	3.00	2039	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2157	-10.68	3.41	12	0.45	-1261.00	3946.00	26800	20230308	-49.74	13240	20231024	1.74	26800	-49.74	20230308	13240	1.74	20231024	26800	-49.74	20230308	13240	1.74	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
48	20231024	100904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13600	-730	5	-5.09	730284540	52725	66.68	14430	14610	13500	18620	10040	14330	13850.64	3.00	1916	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2177	-10.79	3.45	12	0.33	-1261.00	3946.00	26800	20230308	-49.25	13500	20231024	0.74	26800	-49.25	20230308	13500	0.74	20231024	26800	-49.25	20230308	13500	0.74	20231024	0.58	N	226950	500	80 억	480220	N	N	0	N	N
49	20231024	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	110	2	0.77	75269820	5216	6.60	14430	14610	14350	18620	10040	14330	14430.95	3.00	412	15356	14842	14546	14032	13736	14695	13885	80	4290	500	10030	10	1	16009759	2312	-11.45	3.66	12	0.03	-1261.00	3946.00	26800	20230308	-46.12	14130	20230726	2.19	26800	-46.12	20230308	14130	2.19	20230726	26800	-46.12	20230308	14130	2.19	20230726	0.58	N	226950	500	80 억	480220	N	N	0	N	N
50	20231023	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	-730	5	-4.85	1148627320	78843	74.55	14810	15060	14250	19570	10550	15060	14569.17	3.02	-3286	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2294	-11.36	3.63	12	0.49	-1261.00	3946.00	26800	20230308	-46.53	14130	20230726	1.42	26800	-46.53	20230308	14130	1.42	20230726	26800	-46.53	20230308	14130	1.42	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
51	20231023	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14280	-780	5	-5.18	1095525940	75132	71.04	14810	15060	14250	19570	10550	15060	14581.35	3.02	-3287	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2286	-11.32	3.62	12	0.47	-1261.00	3946.00	26800	20230308	-46.72	14130	20230726	1.06	26800	-46.72	20230308	14130	1.06	20230726	26800	-46.72	20230308	14130	1.06	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
52	20231023	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	-540	5	-3.59	882337550	60299	57.02	14810	15060	14460	19570	10550	15060	14632.71	3.02	-2721	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2325	-11.51	3.68	12	0.38	-1261.00	3946.00	26800	20230308	-45.82	14130	20230726	2.76	26800	-45.82	20230308	14130	2.76	20230726	26800	-45.82	20230308	14130	2.76	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
53	20231023	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	-560	5	-3.72	840463110	57412	54.29	14810	15060	14460	19570	10550	15060	14639.15	3.02	-2685	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2321	-11.50	3.67	12	0.36	-1261.00	3946.00	26800	20230308	-45.90	14130	20230726	2.62	26800	-45.90	20230308	14130	2.62	20230726	26800	-45.90	20230308	14130	2.62	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
54	20231023	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14540	-520	5	-3.45	762344590	52035	49.20	14810	15060	14460	19570	10550	15060	14650.61	3.02	-2496	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2328	-11.53	3.68	12	0.33	-1261.00	3946.00	26800	20230308	-45.75	14130	20230726	2.90	26800	-45.75	20230308	14130	2.90	20230726	26800	-45.75	20230308	14130	2.90	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
55	20231023	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14580	-480	5	-3.19	639729930	43588	41.22	14810	15060	14570	19570	10550	15060	14676.74	3.02	-1369	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2334	-11.56	3.69	12	0.27	-1261.00	3946.00	26800	20230308	-45.60	14130	20230726	3.18	26800	-45.60	20230308	14130	3.18	20230726	26800	-45.60	20230308	14130	3.18	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
56	20231023	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	-460	5	-3.05	428723430	29182	27.59	14810	15060	14580	19570	10550	15060	14691.37	3.02	-2096	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2337	-11.58	3.70	12	0.18	-1261.00	3946.00	26800	20230308	-45.52	14130	20230726	3.33	26800	-45.52	20230308	14130	3.33	20230726	26800	-45.52	20230308	14130	3.33	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
57	20231023	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	-200	5	-1.33	21922900	1474	1.39	14810	15060	14810	19570	10550	15060	14873.07	3.02	-110	16386	15722	15256	14592	14126	15490	14360	80	4510	500	10540	10	1	16009759	2379	-11.78	3.77	12	0.01	-1261.00	3946.00	26800	20230308	-44.55	14130	20230726	5.17	26800	-44.55	20230308	14130	5.17	20230726	26800	-44.55	20230308	14130	5.17	20230726	0.57	N	226950	500	80 억	483057	N	N	65	N	N
58	20231020	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	-940	5	-5.88	1599408340	105243	39.85	15910	15920	14790	20800	11200	16000	15197.22	3.06	-7402	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2411	-11.94	3.82	12	0.66	-1261.00	3946.00	26800	20230308	-43.81	14130	20230726	6.58	26800	-43.81	20230308	14130	6.58	20230726	26800	-43.81	20230308	14130	6.58	20230726	0.57	N	226950	500	80 억	490449	N	N	65	N	N
59	20231020	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	-920	5	-5.75	1534696990	100948	38.22	15910	15920	14790	20800	11200	16000	15202.33	3.06	-7376	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2414	-11.96	3.82	12	0.63	-1261.00	3946.00	26800	20230308	-43.73	14130	20230726	6.72	26800	-43.73	20230308	14130	6.72	20230726	26800	-43.73	20230308	14130	6.72	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
60	20231020	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-760	5	-4.75	1370454350	90117	34.12	15910	15920	14790	20800	11200	16000	15206.92	3.06	-2572	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2440	-12.09	3.86	12	0.56	-1261.00	3946.00	26800	20230308	-43.13	14130	20230726	7.86	26800	-43.13	20230308	14130	7.86	20230726	26800	-43.13	20230308	14130	7.86	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
61	20231020	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	-920	5	-5.75	1221991710	80356	30.42	15910	15920	14790	20800	11200	16000	15206.57	3.06	-5035	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2414	-11.96	3.82	12	0.50	-1261.00	3946.00	26800	20230308	-43.73	14130	20230726	6.72	26800	-43.73	20230308	14130	6.72	20230726	26800	-43.73	20230308	14130	6.72	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
62	20231020	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	-830	5	-5.19	1121199230	73679	27.90	15910	15920	14790	20800	11200	16000	15216.65	3.06	-5216	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2429	-12.03	3.84	12	0.46	-1261.00	3946.00	26800	20230308	-43.40	14130	20230726	7.36	26800	-43.40	20230308	14130	7.36	20230726	26800	-43.40	20230308	14130	7.36	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
63	20231020	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	-990	5	-6.19	1002353680	65766	24.90	15910	15920	14790	20800	11200	16000	15240.45	3.06	-4190	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2403	-11.90	3.80	12	0.41	-1261.00	3946.00	26800	20230308	-43.99	14130	20230726	6.23	26800	-43.99	20230308	14130	6.23	20230726	26800	-43.99	20230308	14130	6.23	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
64	20231020	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	-940	5	-5.88	711167450	46352	17.55	15910	15920	15040	20800	11200	16000	15341.82	3.06	-2250	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2411	-11.94	3.82	12	0.29	-1261.00	3946.00	26800	20230308	-43.81	14130	20230726	6.58	26800	-43.81	20230308	14130	6.58	20230726	26800	-43.81	20230308	14130	6.58	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
65	20231020	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	-450	5	-2.81	93505700	5940	2.25	15910	15920	15550	20800	11200	16000	15738.80	3.06	-1778	17653	16826	16073	15246	14493	17240	15660	80	4800	500	11200	10	1	16009759	2490	-12.33	3.94	12	0.04	-1261.00	3946.00	26800	20230308	-41.98	14130	20230726	10.05	26800	-41.98	20230308	14130	10.05	20230726	26800	-41.98	20230308	14130	10.05	20230726	0.57	N	226950	500	80 억	490449	N	N	0	N	N
66	20231019	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	330	2	2.11	4265025150	262875	448.58	15950	16900	15320	20350	10970	15670	16225.23	3.08	-3398	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2562	-12.69	4.05	12	1.64	-1261.00	3946.00	26800	20230308	-40.30	14130	20230726	13.23	26800	-40.30	20230308	14130	13.23	20230726	26800	-40.30	20230308	14130	13.23	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
67	20231019	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	340	2	2.17	4182421600	257714	439.77	15950	16900	15320	20350	10970	15670	16228.95	3.08	-3135	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2563	-12.70	4.06	12	1.61	-1261.00	3946.00	26800	20230308	-40.26	14130	20230726	13.31	26800	-40.26	20230308	14130	13.31	20230726	26800	-40.26	20230308	14130	13.31	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
68	20231019	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	350	2	2.23	3952331120	243361	415.28	15950	16900	15320	20350	10970	15670	16240.63	3.08	1874	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2565	-12.70	4.06	12	1.52	-1261.00	3946.00	26800	20230308	-40.22	14130	20230726	13.38	26800	-40.22	20230308	14130	13.38	20230726	26800	-40.22	20230308	14130	13.38	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
69	20231019	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	280	2	1.79	3816350490	234859	400.77	15950	16900	15320	20350	10970	15670	16249.56	3.08	1872	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2554	-12.65	4.04	12	1.47	-1261.00	3946.00	26800	20230308	-40.49	14130	20230726	12.88	26800	-40.49	20230308	14130	12.88	20230726	26800	-40.49	20230308	14130	12.88	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
70	20231019	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	30	2	0.19	3647156120	224183	382.55	15950	16900	15320	20350	10970	15670	16268.68	3.08	3560	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2514	-12.45	3.98	12	1.40	-1261.00	3946.00	26800	20230308	-41.42	14130	20230726	11.11	26800	-41.42	20230308	14130	11.11	20230726	26800	-41.42	20230308	14130	11.11	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
71	20231019	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	580	2	3.70	3139104870	192343	328.22	15950	16900	15320	20350	10970	15670	16320.38	3.08	4534	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2602	-12.89	4.12	12	1.20	-1261.00	3946.00	26800	20230308	-39.37	14130	20230726	15.00	26800	-39.37	20230308	14130	15.00	20230726	26800	-39.37	20230308	14130	15.00	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
72	20231019	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16390	720	2	4.59	2174917740	134078	228.79	15950	16900	15320	20350	10970	15670	16221.33	3.08	-2328	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2624	-13.00	4.15	12	0.84	-1261.00	3946.00	26800	20230308	-38.84	14130	20230726	15.99	26800	-38.84	20230308	14130	15.99	20230726	26800	-38.84	20230308	14130	15.99	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
73	20231019	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	-70	5	-0.45	405996430	25518	43.54	15950	16250	15450	20350	10970	15670	15910.29	3.08	-871	16523	16096	15853	15426	15183	15975	15305	80	4680	500	10960	10	1	16009759	2498	-12.37	3.95	12	0.16	-1261.00	3946.00	26800	20230308	-41.79	14130	20230726	10.40	26800	-41.79	20230308	14130	10.40	20230726	26800	-41.79	20230308	14130	10.40	20230726	0.57	N	226950	500	80 억	493657	N	N	0	N	N
74	20231018	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-620	5	-3.81	921870520	58389	107.48	16280	16280	15610	21150	11410	16290	15788.67	3.13	-8430	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2509	-12.43	3.97	12	0.36	-1261.00	3946.00	26800	20230308	-41.53	14130	20230726	10.90	26800	-41.53	20230308	14130	10.90	20230726	26800	-41.53	20230308	14130	10.90	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
75	20231018	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	-600	5	-3.68	878429400	55621	102.39	16280	16280	15610	21150	11410	16290	15793.04	3.13	-7855	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2512	-12.44	3.98	12	0.35	-1261.00	3946.00	26800	20230308	-41.46	14130	20230726	11.04	26800	-41.46	20230308	14130	11.04	20230726	26800	-41.46	20230308	14130	11.04	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
76	20231018	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	-570	5	-3.50	761203260	48146	88.63	16280	16280	15700	21150	11410	16290	15810.21	3.13	-6004	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2517	-12.47	3.98	12	0.30	-1261.00	3946.00	26800	20230308	-41.34	14130	20230726	11.25	26800	-41.34	20230308	14130	11.25	20230726	26800	-41.34	20230308	14130	11.25	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
77	20231018	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15740	-550	5	-3.38	693317570	43827	80.68	16280	16280	15700	21150	11410	16290	15819.31	3.13	-6024	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2520	-12.48	3.99	12	0.27	-1261.00	3946.00	26800	20230308	-41.27	14130	20230726	11.39	26800	-41.27	20230308	14130	11.39	20230726	26800	-41.27	20230308	14130	11.39	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
78	20231018	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15750	-540	5	-3.31	618179980	39055	71.89	16280	16280	15700	21150	11410	16290	15828.33	3.13	-5624	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2522	-12.49	3.99	12	0.24	-1261.00	3946.00	26800	20230308	-41.23	14130	20230726	11.46	26800	-41.23	20230308	14130	11.46	20230726	26800	-41.23	20230308	14130	11.46	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
79	20231018	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-310	5	-1.90	516664420	32621	60.05	16280	16280	15700	21150	11410	16290	15838.26	3.13	-3236	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2558	-12.67	4.05	12	0.20	-1261.00	3946.00	26800	20230308	-40.37	14130	20230726	13.09	26800	-40.37	20230308	14130	13.09	20230726	26800	-40.37	20230308	14130	13.09	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
80	20231018	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15750	-540	5	-3.31	422372600	26677	49.11	16280	16280	15700	21150	11410	16290	15832.67	3.13	-2612	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2522	-12.49	3.99	12	0.17	-1261.00	3946.00	26800	20230308	-41.23	14130	20230726	11.46	26800	-41.23	20230308	14130	11.46	20230726	26800	-41.23	20230308	14130	11.46	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
81	20231018	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-360	5	-2.21	61902570	3861	7.11	16280	16280	15930	21150	11410	16290	16032.11	3.13	-672	16830	16560	16280	16010	15730	16695	16145	80	4860	500	11400	10	1	16009759	2550	-12.63	4.04	12	0.02	-1261.00	3946.00	26800	20230308	-40.56	14130	20230726	12.74	26800	-40.56	20230308	14130	12.74	20230726	26800	-40.56	20230308	14130	12.74	20230726	0.57	N	226950	500	80 억	501617	N	N	0	N	N
82	20231017	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	590	2	3.76	882038910	53944	119.12	16000	16550	16000	20400	10990	15700	16351.01	3.12	2888	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2608	-12.92	4.13	12	0.34	-1261.00	3946.00	26800	20230308	-39.22	14130	20230726	15.29	26800	-39.22	20230308	14130	15.29	20230726	26800	-39.22	20230308	14130	15.29	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
83	20231017	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	590	2	3.76	858107540	52473	115.87	16000	16550	16000	20400	10990	15700	16353.32	3.12	2741	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2608	-12.92	4.13	12	0.33	-1261.00	3946.00	26800	20230308	-39.22	14130	20230726	15.29	26800	-39.22	20230308	14130	15.29	20230726	26800	-39.22	20230308	14130	15.29	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
84	20231017	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16310	610	2	3.89	772159750	47188	104.20	16000	16550	16000	20400	10990	15700	16363.48	3.12	1294	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2611	-12.93	4.13	12	0.29	-1261.00	3946.00	26800	20230308	-39.14	14130	20230726	15.43	26800	-39.14	20230308	14130	15.43	20230726	26800	-39.14	20230308	14130	15.43	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
85	20231017	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	760	2	4.84	662819080	40519	89.47	16000	16550	16000	20400	10990	15700	16358.23	3.12	6111	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2635	-13.05	4.17	12	0.25	-1261.00	3946.00	26800	20230308	-38.58	14130	20230726	16.49	26800	-38.58	20230308	14130	16.49	20230726	26800	-38.58	20230308	14130	16.49	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
86	20231017	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	800	2	5.10	576737450	35274	77.89	16000	16550	16000	20400	10990	15700	16350.21	3.12	6847	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2642	-13.08	4.18	12	0.22	-1261.00	3946.00	26800	20230308	-38.43	14130	20230726	16.77	26800	-38.43	20230308	14130	16.77	20230726	26800	-38.43	20230308	14130	16.77	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
87	20231017	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16510	810	2	5.16	460235760	28193	62.25	16000	16550	16000	20400	10990	15700	16324.47	3.12	6765	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2643	-13.09	4.18	12	0.18	-1261.00	3946.00	26800	20230308	-38.40	14130	20230726	16.84	26800	-38.40	20230308	14130	16.84	20230726	26800	-38.40	20230308	14130	16.84	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
88	20231017	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16410	710	2	4.52	286769070	17641	38.95	16000	16420	16000	20400	10990	15700	16255.83	3.12	5330	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2627	-13.01	4.16	12	0.11	-1261.00	3946.00	26800	20230308	-38.77	14130	20230726	16.14	26800	-38.77	20230308	14130	16.14	20230726	26800	-38.77	20230308	14130	16.14	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
89	20231017	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	480	2	3.06	41983560	2607	5.76	16000	16180	16000	20400	10990	15700	16104.17	3.12	746	16380	16040	15730	15390	15080	15885	15235	80	4700	500	10990	10	1	16009759	2590	-12.83	4.10	12	0.02	-1261.00	3946.00	26800	20230308	-39.63	14130	20230726	14.51	26800	-39.63	20230308	14130	14.51	20230726	26800	-39.63	20230308	14130	14.51	20230726	0.55	N	226950	500	80 억	498733	N	N	0	N	N
90	20231016	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-370	5	-2.30	707277030	45136	83.83	15810	16070	15420	20850	11250	16070	15669.91	3.16	-6942	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2514	-12.45	3.98	12	0.28	-1261.00	3946.00	26800	20230308	-41.42	14130	20230726	11.11	26800	-41.42	20230308	14130	11.11	20230726	26800	-41.42	20230308	14130	11.11	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
91	20231016	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-370	5	-2.30	678533740	43304	80.42	15810	16070	15420	20850	11250	16070	15669.08	3.16	-6848	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2514	-12.45	3.98	12	0.27	-1261.00	3946.00	26800	20230308	-41.42	14130	20230726	11.11	26800	-41.42	20230308	14130	11.11	20230726	26800	-41.42	20230308	14130	11.11	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
92	20231016	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-400	5	-2.49	613379170	39137	72.69	15810	16070	15420	20850	11250	16070	15672.62	3.16	-6907	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2509	-12.43	3.97	12	0.24	-1261.00	3946.00	26800	20230308	-41.53	14130	20230726	10.90	26800	-41.53	20230308	14130	10.90	20230726	26800	-41.53	20230308	14130	10.90	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
93	20231016	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-560	5	-3.48	581219970	37070	68.85	15810	16070	15420	20850	11250	16070	15678.98	3.16	-6961	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2483	-12.30	3.93	12	0.23	-1261.00	3946.00	26800	20230308	-42.13	14130	20230726	9.77	26800	-42.13	20230308	14130	9.77	20230726	26800	-42.13	20230308	14130	9.77	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
94	20231016	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-620	5	-3.86	533842180	34009	63.16	15810	16070	15420	20850	11250	16070	15697.09	3.16	-6782	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2474	-12.25	3.92	12	0.21	-1261.00	3946.00	26800	20230308	-42.35	14130	20230726	9.34	26800	-42.35	20230308	14130	9.34	20230726	26800	-42.35	20230308	14130	9.34	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
95	20231016	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	-590	5	-3.67	443354290	28161	52.30	15810	16070	15480	20850	11250	16070	15743.56	3.16	-6922	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2478	-12.28	3.92	12	0.18	-1261.00	3946.00	26800	20230308	-42.24	14130	20230726	9.55	26800	-42.24	20230308	14130	9.55	20230726	26800	-42.24	20230308	14130	9.55	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
96	20231016	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-130	5	-0.81	209902890	13242	24.59	15810	16070	15680	20850	11250	16070	15851.30	3.16	-3554	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2552	-12.64	4.04	12	0.08	-1261.00	3946.00	26800	20230308	-40.52	14130	20230726	12.81	26800	-40.52	20230308	14130	12.81	20230726	26800	-40.52	20230308	14130	12.81	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
97	20231016	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15730	-340	5	-2.12	111412560	7059	13.11	15810	16050	15680	20850	11250	16070	15783.05	3.16	-2241	16816	16442	16196	15822	15576	16320	15700	80	4780	500	11240	10	1	16009759	2518	-12.47	3.99	12	0.04	-1261.00	3946.00	26800	20230308	-41.31	14130	20230726	11.32	26800	-41.31	20230308	14130	11.32	20230726	26800	-41.31	20230308	14130	11.32	20230726	0.56	N	226950	500	80 억	505772	N	N	0	N	N
98	20231012	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16510	310	2	1.91	1836335300	109845	142.75	16600	17090	16380	21050	11340	16200	16717.91	3.13	8311	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2643	-13.09	4.18	12	0.69	-1261.00	3946.00	26800	20230308	-38.40	14130	20230726	16.84	26800	-38.40	20230308	14130	16.84	20230726	26800	-38.40	20230308	14130	16.84	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
99	20231012	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16510	310	2	1.91	1812614940	108409	140.89	16600	17090	16380	21050	11340	16200	16720.15	3.13	7992	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2643	-13.09	4.18	12	0.68	-1261.00	3946.00	26800	20230308	-38.40	14130	20230726	16.84	26800	-38.40	20230308	14130	16.84	20230726	26800	-38.40	20230308	14130	16.84	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
100	20231012	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	300	2	1.85	1601470480	95596	124.23	16600	17090	16440	21050	11340	16200	16752.48	3.13	11774	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2642	-13.08	4.18	12	0.60	-1261.00	3946.00	26800	20230308	-38.43	14130	20230726	16.77	26800	-38.43	20230308	14130	16.77	20230726	26800	-38.43	20230308	14130	16.77	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
101	20231012	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	460	2	2.84	1453360970	86649	112.61	16600	17090	16510	21050	11340	16200	16772.97	3.13	12422	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2667	-13.21	4.22	12	0.54	-1261.00	3946.00	26800	20230308	-37.84	14130	20230726	17.91	26800	-37.84	20230308	14130	17.91	20230726	26800	-37.84	20230308	14130	17.91	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
102	20231012	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	540	2	3.33	1369622550	81622	106.07	16600	17090	16510	21050	11340	16200	16780.07	3.13	12967	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2680	-13.28	4.24	12	0.51	-1261.00	3946.00	26800	20230308	-37.54	14130	20230726	18.47	26800	-37.54	20230308	14130	18.47	20230726	26800	-37.54	20230308	14130	18.47	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
103	20231012	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	560	2	3.46	1289619140	76847	99.87	16600	17090	16510	21050	11340	16200	16781.65	3.13	13376	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2683	-13.29	4.25	12	0.48	-1261.00	3946.00	26800	20230308	-37.46	14130	20230726	18.61	26800	-37.46	20230308	14130	18.61	20230726	26800	-37.46	20230308	14130	18.61	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
104	20231012	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	470	2	2.90	1005829040	59919	77.87	16600	17090	16510	21050	11340	16200	16786.48	3.13	3551	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2669	-13.22	4.22	12	0.37	-1261.00	3946.00	26800	20230308	-37.80	14130	20230726	17.98	26800	-37.80	20230308	14130	17.98	20230726	26800	-37.80	20230308	14130	17.98	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
105	20231012	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	760	2	4.69	364461170	21637	28.12	16600	17000	16550	21050	11340	16200	16844.35	3.13	4635	16600	16400	16150	15950	15700	16500	16050	80	4850	500	11340	10	1	16009759	2715	-13.45	4.30	12	0.14	-1261.00	3946.00	26800	20230308	-36.72	14130	20230726	20.03	26800	-36.72	20230308	14130	20.03	20230726	26800	-36.72	20230308	14130	20.03	20230726	0.54	N	226950	500	80 억	501343	N	N	0	N	N
106	20231011	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	400	2	2.53	1231551930	76287	72.44	15910	16350	15900	20500	11060	15800	16143.54	3.16	-4354	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2594	-12.85	4.11	12	0.48	-1261.00	3946.00	26800	20230308	-39.55	14130	20230726	14.65	26800	-39.55	20230308	14130	14.65	20230726	26800	-39.55	20230308	14130	14.65	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
107	20231011	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16210	410	2	2.59	1153396180	71465	67.86	15910	16350	15900	20500	11060	15800	16139.32	3.16	-3058	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2595	-12.85	4.11	12	0.45	-1261.00	3946.00	26800	20230308	-39.51	14130	20230726	14.72	26800	-39.51	20230308	14130	14.72	20230726	26800	-39.51	20230308	14130	14.72	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
108	20231011	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	280	2	1.77	924903730	57353	54.46	15910	16350	15900	20500	11060	15800	16126.51	3.16	-5615	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2574	-12.75	4.08	12	0.36	-1261.00	3946.00	26800	20230308	-40.00	14130	20230726	13.80	26800	-40.00	20230308	14130	13.80	20230726	26800	-40.00	20230308	14130	13.80	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
109	20231011	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	390	2	2.47	767198090	47572	45.17	15910	16350	15900	20500	11060	15800	16127.09	3.16	-5881	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2592	-12.84	4.10	12	0.30	-1261.00	3946.00	26800	20230308	-39.59	14130	20230726	14.58	26800	-39.59	20230308	14130	14.58	20230726	26800	-39.59	20230308	14130	14.58	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
110	20231011	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	360	2	2.28	680991840	42246	40.11	15910	16350	15900	20500	11060	15800	16119.68	3.16	-7312	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2587	-12.82	4.10	12	0.26	-1261.00	3946.00	26800	20230308	-39.70	14130	20230726	14.37	26800	-39.70	20230308	14130	14.37	20230726	26800	-39.70	20230308	14130	14.37	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
111	20231011	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	260	2	1.65	584291540	36247	34.42	15910	16350	15900	20500	11060	15800	16119.72	3.16	-8178	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2571	-12.74	4.07	12	0.23	-1261.00	3946.00	26800	20230308	-40.07	14130	20230726	13.66	26800	-40.07	20230308	14130	13.66	20230726	26800	-40.07	20230308	14130	13.66	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
112	20231011	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	350	2	2.22	315533550	19520	18.53	15910	16350	15910	20500	11060	15800	16164.63	3.16	-1563	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2586	-12.81	4.09	12	0.12	-1261.00	3946.00	26800	20230308	-39.74	14130	20230726	14.30	26800	-39.74	20230308	14130	14.30	20230726	26800	-39.74	20230308	14130	14.30	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
113	20231011	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	280	2	1.77	60596480	3773	3.58	15910	16200	15910	20500	11060	15800	16060.56	3.16	-3	17306	16552	16176	15422	15046	16365	15235	80	4700	500	11060	10	1	16009759	2574	-12.75	4.08	12	0.02	-1261.00	3946.00	26800	20230308	-40.00	14130	20230726	13.80	26800	-40.00	20230308	14130	13.80	20230726	26800	-40.00	20230308	14130	13.80	20230726	0.57	N	226950	500	80 억	505564	N	N	0	N	N
114	20231010	161436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	-1170	5	-6.89	1714865190	104914	64.13	16930	16930	15800	22050	11880	16970	16346.67	3.31	-23664	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2530	-12.53	4.00	12	0.66	-1261.00	3946.00	26800	20230308	-41.04	14130	20230726	11.82	26800	-41.04	20230308	14130	11.82	20230726	26800	-41.04	20230308	14130	11.82	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
115	20231010	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-1020	5	-6.01	1595883300	97421	59.55	16930	16930	15910	22050	11880	16970	16380.27	3.31	-21060	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2554	-12.65	4.04	12	0.61	-1261.00	3946.00	26800	20230308	-40.49	14130	20230726	12.88	26800	-40.49	20230308	14130	12.88	20230726	26800	-40.49	20230308	14130	12.88	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
116	20231010	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	-910	5	-5.36	1381894590	84046	51.37	16930	16930	16060	22050	11880	16970	16441.05	3.31	-19427	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2571	-12.74	4.07	12	0.52	-1261.00	3946.00	26800	20230308	-40.07	14130	20230726	13.66	26800	-40.07	20230308	14130	13.66	20230726	26800	-40.07	20230308	14130	13.66	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
117	20231010	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	-800	5	-4.71	1234171480	74915	45.79	16930	16930	16170	22050	11880	16970	16473.16	3.31	-17858	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2589	-12.82	4.10	12	0.47	-1261.00	3946.00	26800	20230308	-39.66	14130	20230726	14.44	26800	-39.66	20230308	14130	14.44	20230726	26800	-39.66	20230308	14130	14.44	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
118	20231010	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	-410	5	-2.42	948911440	57459	35.12	16930	16930	16330	22050	11880	16970	16513.22	3.31	-15250	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2651	-13.13	4.20	12	0.36	-1261.00	3946.00	26800	20230308	-38.21	14130	20230726	17.20	26800	-38.21	20230308	14130	17.20	20230726	26800	-38.21	20230308	14130	17.20	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
119	20231010	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	-310	5	-1.83	868816970	52625	32.17	16930	16930	16330	22050	11880	16970	16508.09	3.31	-14510	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2667	-13.21	4.22	12	0.33	-1261.00	3946.00	26800	20230308	-37.84	14130	20230726	17.91	26800	-37.84	20230308	14130	17.91	20230726	26800	-37.84	20230308	14130	17.91	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
120	20231010	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	-510	5	-3.01	773142160	46837	28.63	16930	16930	16330	22050	11880	16970	16505.38	3.31	-14119	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2635	-13.05	4.17	12	0.29	-1261.00	3946.00	26800	20230308	-38.58	14130	20230726	16.49	26800	-38.58	20230308	14130	16.49	20230726	26800	-38.58	20230308	14130	16.49	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
121	20231010	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16480	-490	5	-2.89	280737030	16929	10.35	16930	16930	16420	22050	11880	16970	16579.26	3.31	-8831	17983	17476	16463	15956	14943	17730	16210	80	5080	500	11870	10	1	16009759	2638	-13.07	4.18	12	0.11	-1261.00	3946.00	26800	20230308	-38.51	14130	20230726	16.63	26800	-38.51	20230308	14130	16.63	20230726	26800	-38.51	20230308	14130	16.63	20230726	0.57	N	226950	500	80 억	529634	N	N	0	N	N
122	20231006	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	1540	2	9.98	2664434000	161262	218.61	15450	16970	15450	20050	10810	15430	16519.80	3.26	-2655	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2717	-13.46	4.30	12	1.01	-1261.00	3946.00	26800	20230308	-36.68	14130	20230726	20.10	26800	-36.68	20230308	14130	20.10	20230726	26800	-36.68	20230308	14130	20.10	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
123	20231006	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16610	1180	2	7.65	2331515210	141469	191.78	15450	16870	15450	20050	10810	15430	16480.75	3.26	1380	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2659	-13.17	4.21	12	0.88	-1261.00	3946.00	26800	20230308	-38.02	14130	20230726	17.55	26800	-38.02	20230308	14130	17.55	20230726	26800	-38.02	20230308	14130	17.55	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
124	20231006	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	1340	2	8.68	1919713120	116778	158.31	15450	16810	15450	20050	10810	15430	16439.00	3.26	12737	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2685	-13.30	4.25	12	0.73	-1261.00	3946.00	26800	20230308	-37.43	14130	20230726	18.68	26800	-37.43	20230308	14130	18.68	20230726	26800	-37.43	20230308	14130	18.68	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
125	20231006	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	1210	2	7.84	1554830490	94923	128.68	15450	16680	15450	20050	10810	15430	16379.91	3.26	10601	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2664	-13.20	4.22	12	0.59	-1261.00	3946.00	26800	20230308	-37.91	14130	20230726	17.76	26800	-37.91	20230308	14130	17.76	20230726	26800	-37.91	20230308	14130	17.76	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
126	20231006	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16520	1090	2	7.06	1345920620	82328	111.61	15450	16680	15450	20050	10810	15430	16348.27	3.26	10607	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2645	-13.10	4.19	12	0.51	-1261.00	3946.00	26800	20230308	-38.36	14130	20230726	16.91	26800	-38.36	20230308	14130	16.91	20230726	26800	-38.36	20230308	14130	16.91	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
127	20231006	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16270	840	2	5.44	1057085530	64754	87.78	15450	16680	15450	20050	10810	15430	16324.64	3.26	10059	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2605	-12.90	4.12	12	0.40	-1261.00	3946.00	26800	20230308	-39.29	14130	20230726	15.15	26800	-39.29	20230308	14130	15.15	20230726	26800	-39.29	20230308	14130	15.15	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
128	20231006	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16450	1020	2	6.61	800583430	49170	66.66	15450	16680	15450	20050	10810	15430	16281.95	3.26	6520	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2634	-13.05	4.17	12	0.31	-1261.00	3946.00	26800	20230308	-38.62	14130	20230726	16.42	26800	-38.62	20230308	14130	16.42	20230726	26800	-38.62	20230308	14130	16.42	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N
129	20231006	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	500	2	3.24	89657910	5661	7.67	15450	15930	15450	20050	10810	15430	15837.82	3.26	255	16103	15766	15463	15126	14823	15615	14975	80	4620	500	10800	10	1	16009759	2550	-12.63	4.04	12	0.04	-1261.00	3946.00	26800	20230308	-40.56	14130	20230726	12.74	26800	-40.56	20230308	14130	12.74	20230726	26800	-40.56	20230308	14130	12.74	20230726	0.61	N	226950	500	80 억	521803	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History