KissMeData/418550/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	0	3	0.00	7382358470	392103	180.54	18930	19440	18000	24500	13220	18880	18827.45	2.11	0	-75799	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5916	-90.33	8.66	12	1.25	-209.00	2179.00	44300	20230410	-57.38	17530	20231027	7.70	44300	-57.38	20230410	17530	7.70	20231027	44300	-57.38	20230410	17530	7.70	20231027	1.28	N	418550	100	31 억	659818	N	N	38	N	N
3	20231031	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	120	2	0.64	7202003810	382559	176.15	18930	19440	18000	24500	13220	18880	18825.83	2.11	0	-72363	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5954	-90.91	8.72	12	1.22	-209.00	2179.00	44300	20230410	-57.11	17530	20231027	8.39	44300	-57.11	20230410	17530	8.39	20231027	44300	-57.11	20230410	17530	8.39	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
4	20231031	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	60	2	0.32	6262997470	333215	153.43	18930	19440	18000	24500	13220	18880	18795.61	2.11	0	-50837	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5935	-90.62	8.69	12	1.06	-209.00	2179.00	44300	20230410	-57.25	17530	20231027	8.04	44300	-57.25	20230410	17530	8.04	20231027	44300	-57.25	20230410	17530	8.04	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
5	20231031	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18870	-10	5	-0.05	5833590430	310295	142.88	18930	19440	18000	24500	13220	18880	18800.08	2.11	0	-48974	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5913	-90.29	8.66	12	0.99	-209.00	2179.00	44300	20230410	-57.40	17530	20231027	7.64	44300	-57.40	20230410	17530	7.64	20231027	44300	-57.40	20230410	17530	7.64	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
6	20231031	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18990	110	2	0.58	5423836210	288548	132.86	18930	19440	18000	24500	13220	18880	18796.93	2.11	0	-47091	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5951	-90.86	8.72	12	0.92	-209.00	2179.00	44300	20230410	-57.13	17530	20231027	8.33	44300	-57.13	20230410	17530	8.33	20231027	44300	-57.13	20230410	17530	8.33	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
7	20231031	111340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	-160	5	-0.85	4455266890	237819	109.50	18930	19440	18000	24500	13220	18880	18733.71	2.11	0	-47693	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5866	-89.57	8.59	12	0.76	-209.00	2179.00	44300	20230410	-57.74	17530	20231027	6.79	44300	-57.74	20230410	17530	6.79	20231027	44300	-57.74	20230410	17530	6.79	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
8	20231031	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18760	-120	5	-0.64	3375327910	179643	82.72	18930	19440	18000	24500	13220	18880	18788.97	2.11	0	-32673	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5879	-89.76	8.61	12	0.57	-209.00	2179.00	44300	20230410	-57.65	17530	20231027	7.02	44300	-57.65	20230410	17530	7.02	20231027	44300	-57.65	20230410	17530	7.02	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
9	20231031	091320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18270	-610	5	-3.23	567508840	30735	14.15	18930	19000	18000	24500	13220	18880	18461.45	2.11	0	-14743	19660	19270	18750	18360	17840	19465	18555	31	5620	100	13210	10	1	31336273	5725	-87.42	8.38	12	0.10	-209.00	2179.00	44300	20230410	-58.76	17530	20231027	4.22	44300	-58.76	20230410	17530	4.22	20231027	44300	-58.76	20230410	17530	4.22	20231027	1.28	N	418550	100	31 억	659818	N	N	0	N	N
10	20231030	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	350	2	1.89	4051212100	216013	69.73	18240	19140	18230	24050	12980	18530	18754.42	2.13	0	-5774	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5916	-90.33	8.66	12	0.69	-209.00	2179.00	44300	20230410	-57.38	17530	20231027	7.70	44300	-57.38	20230410	17530	7.70	20231027	44300	-57.38	20230410	17530	7.70	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
11	20231030	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18920	390	2	2.10	3947940670	210545	67.97	18240	19140	18230	24050	12980	18530	18751.06	2.13	0	-8494	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5929	-90.53	8.68	12	0.67	-209.00	2179.00	44300	20230410	-57.29	17530	20231027	7.93	44300	-57.29	20230410	17530	7.93	20231027	44300	-57.29	20230410	17530	7.93	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
12	20231030	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	300	2	1.62	3615092770	192889	62.27	18240	19140	18230	24050	12980	18530	18741.84	2.13	0	-10527	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5901	-90.10	8.64	12	0.62	-209.00	2179.00	44300	20230410	-57.49	17530	20231027	7.42	44300	-57.49	20230410	17530	7.42	20231027	44300	-57.49	20230410	17530	7.42	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
13	20231030	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	530	2	2.86	3237084830	172962	55.84	18240	19140	18230	24050	12980	18530	18715.59	2.13	0	-6192	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5973	-91.20	8.75	12	0.55	-209.00	2179.00	44300	20230410	-56.98	17530	20231027	8.73	44300	-56.98	20230410	17530	8.73	20231027	44300	-56.98	20230410	17530	8.73	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
14	20231030	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	540	2	2.91	3030462120	162126	52.34	18240	19100	18230	24050	12980	18530	18692.02	2.13	0	-11134	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5976	-91.24	8.75	12	0.52	-209.00	2179.00	44300	20230410	-56.95	17530	20231027	8.78	44300	-56.95	20230410	17530	8.78	20231027	44300	-56.95	20230410	17530	8.78	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
15	20231030	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18850	320	2	1.73	2512181150	134808	43.52	18240	18940	18230	24050	12980	18530	18635.26	2.13	0	-25688	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5907	-90.19	8.65	12	0.43	-209.00	2179.00	44300	20230410	-57.45	17530	20231027	7.53	44300	-57.45	20230410	17530	7.53	20231027	44300	-57.45	20230410	17530	7.53	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
16	20231030	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	190	2	1.03	1216760790	65845	21.26	18240	18780	18230	24050	12980	18530	18479.16	2.13	0	-4741	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5866	-89.57	8.59	12	0.21	-209.00	2179.00	44300	20230410	-57.74	17530	20231027	6.79	44300	-57.74	20230410	17530	6.79	20231027	44300	-57.74	20230410	17530	6.79	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
17	20231030	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18360	-170	5	-0.92	382004250	20812	6.72	18240	18590	18230	24050	12980	18530	18354.96	2.13	0	3546	19810	19170	18350	17710	16890	19490	18030	31	5520	100	12970	10	1	31336273	5753	-87.85	8.43	12	0.07	-209.00	2179.00	44300	20230410	-58.56	17530	20231027	4.73	44300	-58.56	20230410	17530	4.73	20231027	44300	-58.56	20230410	17530	4.73	20231027	1.29	N	418550	100	31 억	667278	N	N	32	N	N
18	20231027	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18530	410	2	2.26	5643099770	308803	64.99	18120	18990	17530	23550	12690	18120	18273.96	1.91	382	59226	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5807	-88.66	8.50	12	0.99	-209.00	2179.00	44300	20230410	-58.17	17530	20231027	5.70	44300	-58.17	20230410	17530	5.70	20231027	44300	-58.17	20230410	17530	5.70	20231027	1.21	N	418550	100	31 억	597494	N	N	32	N	N
19	20231027	151212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18660	540	2	2.98	5546756470	303620	63.89	18120	18990	17530	23550	12690	18120	18268.81	1.91	382	57859	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5847	-89.28	8.56	12	0.97	-209.00	2179.00	44300	20230410	-57.88	17530	20231027	6.45	44300	-57.88	20230410	17530	6.45	20231027	44300	-57.88	20230410	17530	6.45	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
20	20231027	141212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18350	230	2	1.27	5101417200	279364	58.79	18120	18990	17530	23550	12690	18120	18260.89	1.91	382	49529	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5750	-87.80	8.42	12	0.89	-209.00	2179.00	44300	20230410	-58.58	17530	20231027	4.68	44300	-58.58	20230410	17530	4.68	20231027	44300	-58.58	20230410	17530	4.68	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
21	20231027	131200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18430	310	2	1.71	4492863470	246220	51.82	18120	18990	17530	23550	12690	18120	18247.42	1.91	382	45345	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5775	-88.18	8.46	12	0.79	-209.00	2179.00	44300	20230410	-58.40	17530	20231027	5.13	44300	-58.40	20230410	17530	5.13	20231027	44300	-58.40	20230410	17530	5.13	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
22	20231027	121213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18800	680	2	3.75	4004779550	220015	46.30	18120	18990	17530	23550	12690	18120	18202.35	1.91	382	40330	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5891	-89.95	8.63	12	0.70	-209.00	2179.00	44300	20230410	-57.56	17530	20231027	7.24	44300	-57.56	20230410	17530	7.24	20231027	44300	-57.56	20230410	17530	7.24	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
23	20231027	111221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18670	550	2	3.04	3106351600	172386	36.28	18120	18720	17530	23550	12690	18120	18019.67	1.91	382	27525	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5850	-89.33	8.57	12	0.55	-209.00	2179.00	44300	20230410	-57.86	17530	20231027	6.50	44300	-57.86	20230410	17530	6.50	20231027	44300	-57.86	20230410	17530	6.50	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
24	20231027	101208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18000	-120	5	-0.66	2152729140	120392	25.34	18120	18320	17530	23550	12690	18120	17880.75	1.91	382	22323	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5641	-86.12	8.26	12	0.38	-209.00	2179.00	44300	20230410	-59.37	17530	20231027	2.68	44300	-59.37	20230410	17530	2.68	20231027	44300	-59.37	20230410	17530	2.68	20231027	1.21	N	418550	100	31 억	597494	N	N	25	N	N
25	20231027	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18060	-60	5	-0.33	485582590	26761	5.63	18120	18320	18000	23550	12690	18120	18145.28	1.91	382	2217	19973	19046	18473	17546	16973	18760	17260	31	5430	100	12680	10	1	31336273	5659	-86.41	8.29	12	0.09	-209.00	2179.00	44300	20230410	-59.23	17900	20231026	0.89	44300	-59.23	20230410	17900	0.89	20231026	44300	-59.23	20230410	17900	0.89	20231026	1.21	N	418550	100	31 억	597494	N	N	25	N	N
26	20231026	161156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18120	-1820	5	-9.13	8779080760	472547	192.75	19010	19400	17900	25900	13960	19940	18579.09	1.73	0	125788	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5678	-86.70	8.32	12	1.51	-209.00	2179.00	44300	20230410	-59.10	17900	20231026	1.23	44300	-59.10	20230410	17900	1.23	20231026	44300	-59.10	20230410	17900	1.23	20231026	1.25	N	418550	100	31 억	541428	N	N	25	N	N
27	20231026	151153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18070	-1870	5	-9.38	8514007580	457907	186.78	19010	19400	17900	25900	13960	19940	18593.31	1.73	0	121815	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5662	-86.46	8.29	12	1.46	-209.00	2179.00	44300	20230410	-59.21	17900	20231026	0.95	44300	-59.21	20230410	17900	0.95	20231026	44300	-59.21	20230410	17900	0.95	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
28	20231026	141155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18070	-1870	5	-9.38	6593453420	351514	143.38	19010	19400	18010	25900	13960	19940	18757.30	1.73	0	82942	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5662	-86.46	8.29	12	1.12	-209.00	2179.00	44300	20230410	-59.21	18010	20231026	0.33	44300	-59.21	20230410	18010	0.33	20231026	44300	-59.21	20230410	18010	0.33	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
29	20231026	131153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18720	-1220	5	-6.12	4279478930	224581	91.61	19010	19400	18720	25900	13960	19940	19055.39	1.73	0	32462	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5866	-89.57	8.59	12	0.72	-209.00	2179.00	44300	20230410	-57.74	18720	20231026	0.00	44300	-57.74	20230410	18720	0.00	20231026	44300	-57.74	20230410	18720	0.00	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
30	20231026	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18980	-960	5	-4.81	3694114200	193497	78.93	19010	19400	18840	25900	13960	19940	19091.33	1.73	0	26701	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5948	-90.81	8.71	12	0.62	-209.00	2179.00	44300	20230410	-57.16	18840	20231026	0.74	44300	-57.16	20230410	18840	0.74	20231026	44300	-57.16	20230410	18840	0.74	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
31	20231026	111202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19030	-910	5	-4.56	2910954280	152119	62.05	19010	19400	18910	25900	13960	19940	19136.03	1.73	0	18485	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	5963	-91.05	8.73	12	0.49	-209.00	2179.00	44300	20230410	-57.04	18910	20231026	0.63	44300	-57.04	20230410	18910	0.63	20231026	44300	-57.04	20230410	18910	0.63	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
32	20231026	101158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19190	-750	5	-3.76	2026773170	105999	43.24	19010	19400	18910	25900	13960	19940	19120.68	1.73	0	10341	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	6013	-91.82	8.81	12	0.34	-209.00	2179.00	44300	20230410	-56.68	18910	20231026	1.48	44300	-56.68	20230410	18910	1.48	20231026	44300	-56.68	20230410	18910	1.48	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
33	20231026	091155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19250	-690	5	-3.46	625113340	32701	13.34	19010	19400	19010	25900	13960	19940	19116.03	1.73	0	8328	22820	21380	20660	19220	18500	21020	18860	31	5960	100	13950	10	1	31336273	6032	-92.11	8.83	12	0.10	-209.00	2179.00	44300	20230410	-56.55	19010	20231026	1.26	44300	-56.55	20230410	19010	1.26	20231026	44300	-56.55	20230410	19010	1.26	20231026	1.25	N	418550	100	31 억	541428	N	N	23	N	N
34	20231025	161156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19940	-1560	5	-7.26	4877536110	238544	82.08	21700	22100	19940	27950	15050	21500	20448.96	1.91	0	-45685	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	10	1	31336273	6248	-95.41	9.15	12	0.76	-209.00	2179.00	44300	20230410	-54.99	19300	20230216	3.32	44300	-54.99	20230410	19300	3.32	20230216	44300	-54.99	20230410	19300	3.32	20230216	1.28	N	418550	100	31 억	597477	N	N	23	N	N
35	20231025	151154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20050	-1450	5	-6.74	4161764750	202731	69.75	21700	22100	20050	27950	15050	21500	20528.51	1.91	0	-37408	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6283	-95.93	9.20	12	0.65	-209.00	2179.00	44300	20230410	-54.74	19300	20230216	3.89	44300	-54.74	20230410	19300	3.89	20230216	44300	-54.74	20230410	19300	3.89	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
36	20231025	141150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20250	-1250	5	-5.81	3493674350	169553	58.34	21700	22100	20100	27950	15050	21500	20605.21	1.91	0	-36852	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6346	-96.89	9.29	12	0.54	-209.00	2179.00	44300	20230410	-54.29	19300	20230216	4.92	44300	-54.29	20230410	19300	4.92	20230216	44300	-54.29	20230410	19300	4.92	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
37	20231025	131150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20100	-1400	5	-6.51	3222555500	156143	53.72	21700	22100	20100	27950	15050	21500	20638.49	1.91	0	-37730	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6299	-96.17	9.22	12	0.50	-209.00	2179.00	44300	20230410	-54.63	19300	20230216	4.15	44300	-54.63	20230410	19300	4.15	20230216	44300	-54.63	20230410	19300	4.15	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
38	20231025	121155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-1300	5	-6.05	2774989450	133990	46.10	21700	22100	20200	27950	15050	21500	20710.42	1.91	0	-38190	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6330	-96.65	9.27	12	0.43	-209.00	2179.00	44300	20230410	-54.40	19300	20230216	4.66	44300	-54.40	20230410	19300	4.66	20230216	44300	-54.40	20230410	19300	4.66	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
39	20231025	111154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20500	-1000	5	-4.65	2476539000	119353	41.07	21700	22100	20200	27950	15050	21500	20749.70	1.91	0	-35716	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6424	-98.09	9.41	12	0.38	-209.00	2179.00	44300	20230410	-53.72	19300	20230216	6.22	44300	-53.72	20230410	19300	6.22	20230216	44300	-53.72	20230410	19300	6.22	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
40	20231025	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20400	-1100	5	-5.12	1685934400	80488	27.69	21700	22100	20350	27950	15050	21500	20946.41	1.91	0	-32462	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6393	-97.61	9.36	12	0.26	-209.00	2179.00	44300	20230410	-53.95	19300	20230216	5.70	44300	-53.95	20230410	19300	5.70	20230216	44300	-53.95	20230410	19300	5.70	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
41	20231025	091151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21300	-200	5	-0.93	459393250	21290	7.33	21700	22100	21200	27950	15050	21500	21577.89	1.91	0	-10599	22533	22016	20983	20466	19433	22275	20725	31	6450	100	15050	50	1	31336273	6675	-101.91	9.78	12	0.07	-209.00	2179.00	44300	20230410	-51.92	19300	20230216	10.36	44300	-51.92	20230410	19300	10.36	20230216	44300	-51.92	20230410	19300	10.36	20230216	1.28	N	418550	100	31 억	597477	N	N	0	N	N
42	20231024	161123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21500	500	2	2.38	5994325780	289738	314.08	21100	21500	19950	27300	14700	21000	20687.86	1.76	0	47305	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6737	-102.87	9.87	12	0.92	-209.00	2179.00	44300	20230410	-51.47	19300	20230216	11.40	44300	-51.47	20230410	19300	11.40	20230216	44300	-51.47	20230410	19300	11.40	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
43	20231024	151143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21400	400	2	1.90	5837849080	282448	306.17	21100	21450	19950	27300	14700	21000	20668.51	1.76	0	47688	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6706	-102.39	9.82	12	0.90	-209.00	2179.00	44300	20230410	-51.69	19300	20230216	10.88	44300	-51.69	20230410	19300	10.88	20230216	44300	-51.69	20230410	19300	10.88	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
44	20231024	141126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21050	50	2	0.24	4416738980	215523	233.63	21100	21450	19950	27300	14700	21000	20492.63	1.76	0	52518	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6596	-100.72	9.66	12	0.69	-209.00	2179.00	44300	20230410	-52.48	19300	20230216	9.07	44300	-52.48	20230410	19300	9.07	20230216	44300	-52.48	20230410	19300	9.07	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
45	20231024	131129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-400	5	-1.90	3570938180	174882	189.57	21100	21450	19950	27300	14700	21000	20418.43	1.76	0	44017	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6455	-98.56	9.45	12	0.56	-209.00	2179.00	44300	20230410	-53.50	19300	20230216	6.74	44300	-53.50	20230410	19300	6.74	20230216	44300	-53.50	20230410	19300	6.74	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
46	20231024	121142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20400	-600	5	-2.86	3079459180	150928	163.61	21100	21450	19950	27300	14700	21000	20402.67	1.76	0	29191	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6393	-97.61	9.36	12	0.48	-209.00	2179.00	44300	20230410	-53.95	19300	20230216	5.70	44300	-53.95	20230410	19300	5.70	20230216	44300	-53.95	20230410	19300	5.70	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
47	20231024	111137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-800	5	-3.81	2523626330	123775	134.17	21100	21450	19950	27300	14700	21000	20387.78	1.76	0	18154	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6330	-96.65	9.27	12	0.39	-209.00	2179.00	44300	20230410	-54.40	19300	20230216	4.66	44300	-54.40	20230410	19300	4.66	20230216	44300	-54.40	20230410	19300	4.66	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
48	20231024	101128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-800	5	-3.81	1389152450	67262	72.91	21100	21450	20150	27300	14700	21000	20651.77	1.76	0	3489	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6330	-96.65	9.27	12	0.21	-209.00	2179.00	44300	20230410	-54.40	19300	20230216	4.66	44300	-54.40	20230410	19300	4.66	20230216	44300	-54.40	20230410	19300	4.66	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
49	20231024	091135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21200	200	2	0.95	189505800	8909	9.66	21100	21450	21100	27300	14700	21000	21277.83	1.76	0	220	21666	21332	21066	20732	20466	21500	20900	31	6300	100	14700	50	1	31336273	6643	-101.44	9.73	12	0.03	-209.00	2179.00	44300	20230410	-52.14	19300	20230216	9.84	44300	-52.14	20230410	19300	9.84	20230216	44300	-52.14	20230410	19300	9.84	20230216	1.33	N	418550	100	31 억	552526	N	N	1	N	N
50	20231023	161117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21000	-100	5	-0.47	1883773200	89466	27.77	20850	21400	20800	27400	14800	21100	21055.86	1.71	0	16363	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6581	-100.48	9.64	12	0.29	-209.00	2179.00	44300	20230410	-52.60	19300	20230216	8.81	44300	-52.60	20230410	19300	8.81	20230216	44300	-52.60	20230410	19300	8.81	20230216	1.37	N	418550	100	31 억	535239	N	N	1	N	N
51	20231023	151124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21050	-50	5	-0.24	1737159950	82482	25.60	20850	21400	20800	27400	14800	21100	21061.07	1.71	0	15846	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6596	-100.72	9.66	12	0.26	-209.00	2179.00	44300	20230410	-52.48	19300	20230216	9.07	44300	-52.48	20230410	19300	9.07	20230216	44300	-52.48	20230410	19300	9.07	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
52	20231023	141121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21000	-100	5	-0.47	1487579000	70580	21.91	20850	21400	20800	27400	14800	21100	21076.49	1.71	0	11667	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6581	-100.48	9.64	12	0.23	-209.00	2179.00	44300	20230410	-52.60	19300	20230216	8.81	44300	-52.60	20230410	19300	8.81	20230216	44300	-52.60	20230410	19300	8.81	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
53	20231023	131128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21150	50	2	0.24	1231435400	58409	18.13	20850	21400	20800	27400	14800	21100	21082.97	1.71	0	7700	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6628	-101.20	9.71	12	0.19	-209.00	2179.00	44300	20230410	-52.26	19300	20230216	9.59	44300	-52.26	20230410	19300	9.59	20230216	44300	-52.26	20230410	19300	9.59	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
54	20231023	121117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20950	-150	5	-0.71	1076322650	51012	15.83	20850	21400	20800	27400	14800	21100	21099.40	1.71	0	4346	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6565	-100.24	9.61	12	0.16	-209.00	2179.00	44300	20230410	-52.71	19300	20230216	8.55	44300	-52.71	20230410	19300	8.55	20230216	44300	-52.71	20230410	19300	8.55	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
55	20231023	111115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21150	50	2	0.24	894401200	42376	13.15	20850	21400	20800	27400	14800	21100	21106.32	1.71	0	5218	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6628	-101.20	9.71	12	0.14	-209.00	2179.00	44300	20230410	-52.26	19300	20230216	9.59	44300	-52.26	20230410	19300	9.59	20230216	44300	-52.26	20230410	19300	9.59	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
56	20231023	101107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21150	50	2	0.24	650757550	30886	9.59	20850	21400	20800	27400	14800	21100	21069.64	1.71	0	2792	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6628	-101.20	9.71	12	0.10	-209.00	2179.00	44300	20230410	-52.26	19300	20230216	9.59	44300	-52.26	20230410	19300	9.59	20230216	44300	-52.26	20230410	19300	9.59	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
57	20231023	091130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21250	150	2	0.71	171089400	8152	2.53	20850	21400	20800	27400	14800	21100	20987.18	1.71	0	442	22733	21916	21383	20566	20033	21650	20300	31	6300	100	14770	50	1	31336273	6659	-101.67	9.75	12	0.03	-209.00	2179.00	44300	20230410	-52.03	19300	20230216	10.10	44300	-52.03	20230410	19300	10.10	20230216	44300	-52.03	20230410	19300	10.10	20230216	1.37	N	418550	100	31 억	535239	N	N	54	N	N
58	20231020	161111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21100	-1400	5	-6.22	6844068700	321389	223.44	21750	22200	20850	29250	15750	22500	21295.45	1.47	0	73024	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6612	-100.96	9.68	12	1.03	-209.00	2179.00	44300	20230410	-52.37	19300	20230216	9.33	44300	-52.37	20230410	19300	9.33	20230216	44300	-52.37	20230410	19300	9.33	20230216	1.37	N	418550	100	31 억	459883	N	N	54	N	N
59	20231020	151109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21350	-1150	5	-5.11	6531694150	306656	213.20	21750	22200	20850	29250	15750	22500	21299.74	1.47	0	69524	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6690	-102.15	9.80	12	0.98	-209.00	2179.00	44300	20230410	-51.81	19300	20230216	10.62	44300	-51.81	20230410	19300	10.62	20230216	44300	-51.81	20230410	19300	10.62	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
60	20231020	141123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21550	-950	5	-4.22	5614364650	263697	183.33	21750	22200	20850	29250	15750	22500	21290.97	1.47	0	61863	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6753	-103.11	9.89	12	0.84	-209.00	2179.00	44300	20230410	-51.35	19300	20230216	11.66	44300	-51.35	20230410	19300	11.66	20230216	44300	-51.35	20230410	19300	11.66	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
61	20231020	131053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21150	-1350	5	-6.00	3636130750	170256	118.37	21750	22200	20850	29250	15750	22500	21356.84	1.47	0	37365	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6628	-101.20	9.71	12	0.54	-209.00	2179.00	44300	20230410	-52.26	19300	20230216	9.59	44300	-52.26	20230410	19300	9.59	20230216	44300	-52.26	20230410	19300	9.59	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
62	20231020	121103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21250	-1250	5	-5.56	2936291350	137366	95.50	21750	22200	20850	29250	15750	22500	21375.68	1.47	0	24236	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6659	-101.67	9.75	12	0.44	-209.00	2179.00	44300	20230410	-52.03	19300	20230216	10.10	44300	-52.03	20230410	19300	10.10	20230216	44300	-52.03	20230410	19300	10.10	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
63	20231020	111114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21000	-1500	5	-6.67	2358454950	109912	76.41	21750	22200	21000	29250	15750	22500	21457.67	1.47	0	13902	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6581	-100.48	9.64	12	0.35	-209.00	2179.00	44300	20230410	-52.60	19300	20230216	8.81	44300	-52.60	20230410	19300	8.81	20230216	44300	-52.60	20230410	19300	8.81	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
64	20231020	101105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21200	-1300	5	-5.78	1510953150	69827	48.55	21750	22200	21200	29250	15750	22500	21638.52	1.47	0	4167	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6643	-101.44	9.73	12	0.22	-209.00	2179.00	44300	20230410	-52.14	19300	20230216	9.84	44300	-52.14	20230410	19300	9.84	20230216	44300	-52.14	20230410	19300	9.84	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
65	20231020	091103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22050	-450	5	-2.00	186835300	8537	5.94	21750	22200	21750	29250	15750	22500	21885.36	1.47	0	2793	23766	23132	22766	22132	21766	22950	21950	31	6750	100	15750	50	1	31336273	6910	-105.50	10.12	12	0.03	-209.00	2179.00	44300	20230410	-50.23	19300	20230216	14.25	44300	-50.23	20230410	19300	14.25	20230216	44300	-50.23	20230410	19300	14.25	20230216	1.37	N	418550	100	31 억	459883	N	N	8	N	N
66	20231019	161103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22500	-1400	5	-5.86	3248053300	142825	139.01	23350	23400	22400	31050	16750	23900	22741.77	1.39	0	12235	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7051	-107.66	10.33	12	0.46	-209.00	2179.00	44300	20230410	-49.21	19300	20230216	16.58	44300	-49.21	20230410	19300	16.58	20230216	44300	-49.21	20230410	19300	16.58	20230216	1.39	N	418550	100	31 억	436062	N	N	8	N	N
67	20231019	151049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22600	-1300	5	-5.44	3082749900	135491	131.87	23350	23400	22400	31050	16750	23900	22752.39	1.39	0	13221	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7082	-108.13	10.37	12	0.43	-209.00	2179.00	44300	20230410	-48.98	19300	20230216	17.10	44300	-48.98	20230410	19300	17.10	20230216	44300	-48.98	20230410	19300	17.10	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
68	20231019	141106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22500	-1400	5	-5.86	2567324950	112616	109.61	23350	23400	22400	31050	16750	23900	22797.11	1.39	0	7840	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7051	-107.66	10.33	12	0.36	-209.00	2179.00	44300	20230410	-49.21	19300	20230216	16.58	44300	-49.21	20230410	19300	16.58	20230216	44300	-49.21	20230410	19300	16.58	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
69	20231019	131056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22600	-1300	5	-5.44	2039038450	89198	86.81	23350	23400	22400	31050	16750	23900	22859.63	1.39	0	4875	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7082	-108.13	10.37	12	0.28	-209.00	2179.00	44300	20230410	-48.98	19300	20230216	17.10	44300	-48.98	20230410	19300	17.10	20230216	44300	-48.98	20230410	19300	17.10	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
70	20231019	121103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22550	-1350	5	-5.65	1552527350	67606	65.80	23350	23400	22500	31050	16750	23900	22964.27	1.39	0	2708	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7066	-107.89	10.35	12	0.22	-209.00	2179.00	44300	20230410	-49.10	19300	20230216	16.84	44300	-49.10	20230410	19300	16.84	20230216	44300	-49.10	20230410	19300	16.84	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
71	20231019	111055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22950	-950	5	-3.97	987860500	42722	41.58	23350	23400	22900	31050	16750	23900	23122.90	1.39	0	6036	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7192	-109.81	10.53	12	0.14	-209.00	2179.00	44300	20230410	-48.19	19300	20230216	18.91	44300	-48.19	20230410	19300	18.91	20230216	44300	-48.19	20230410	19300	18.91	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
72	20231019	101052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23200	-700	5	-2.93	682786750	29514	28.72	23350	23350	23000	31050	16750	23900	23134.20	1.39	0	6289	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7270	-111.00	10.65	12	0.09	-209.00	2179.00	44300	20230410	-47.63	19300	20230216	20.21	44300	-47.63	20230410	19300	20.21	20230216	44300	-47.63	20230410	19300	20.21	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
73	20231019	091100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23000	-900	5	-3.77	280224550	12091	11.77	23350	23350	23000	31050	16750	23900	23175.99	1.39	0	1199	25266	24582	24016	23332	22766	24300	23050	31	7150	100	16730	50	1	31336273	7207	-110.05	10.56	12	0.04	-209.00	2179.00	44300	20230410	-48.08	19300	20230216	19.17	44300	-48.08	20230410	19300	19.17	20230216	44300	-48.08	20230410	19300	19.17	20230216	1.39	N	418550	100	31 억	436062	N	N	132	N	N
74	20231018	161104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	-600	5	-2.45	2469289750	102504	171.46	24500	24700	23450	31850	17150	24500	24089.73	1.40	0	-2454	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7489	-114.35	10.97	12	0.33	-209.00	2179.00	44300	20230410	-46.05	19300	20230216	23.83	44300	-46.05	20230410	19300	23.83	20230216	44300	-46.05	20230410	19300	23.83	20230216	1.41	N	418550	100	31 억	438844	N	N	132	N	N
75	20231018	151055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	-600	5	-2.45	2397771800	99514	166.46	24500	24700	23450	31850	17150	24500	24094.82	1.40	0	-2357	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7489	-114.35	10.97	12	0.32	-209.00	2179.00	44300	20230410	-46.05	19300	20230216	23.83	44300	-46.05	20230410	19300	23.83	20230216	44300	-46.05	20230410	19300	23.83	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
76	20231018	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23600	-900	5	-3.67	1703798950	70243	117.50	24500	24700	23550	31850	17150	24500	24255.78	1.40	0	-3644	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7395	-112.92	10.83	12	0.22	-209.00	2179.00	44300	20230410	-46.73	19300	20230216	22.28	44300	-46.73	20230410	19300	22.28	20230216	44300	-46.73	20230410	19300	22.28	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
77	20231018	131036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	-350	5	-1.43	1247850100	51095	85.47	24500	24700	24100	31850	17150	24500	24422.16	1.40	0	-5008	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7568	-115.55	11.08	12	0.16	-209.00	2179.00	44300	20230410	-45.49	19300	20230216	25.13	44300	-45.49	20230410	19300	25.13	20230216	44300	-45.49	20230410	19300	25.13	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
78	20231018	121056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24400	-100	5	-0.41	1032864400	42246	70.67	24500	24700	24150	31850	17150	24500	24448.81	1.40	0	-1413	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7646	-116.75	11.20	12	0.13	-209.00	2179.00	44300	20230410	-44.92	19300	20230216	26.42	44300	-44.92	20230410	19300	26.42	20230216	44300	-44.92	20230410	19300	26.42	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
79	20231018	111047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	50	2	0.20	859059250	35139	58.78	24500	24700	24150	31850	17150	24500	24447.46	1.40	0	2661	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7693	-117.46	11.27	12	0.11	-209.00	2179.00	44300	20230410	-44.58	19300	20230216	27.20	44300	-44.58	20230410	19300	27.20	20230216	44300	-44.58	20230410	19300	27.20	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
80	20231018	101100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-50	5	-0.20	450538350	18446	30.85	24500	24700	24150	31850	17150	24500	24424.72	1.40	0	-1613	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7662	-116.99	11.22	12	0.06	-209.00	2179.00	44300	20230410	-44.81	19300	20230216	26.68	44300	-44.81	20230410	19300	26.68	20230216	44300	-44.81	20230410	19300	26.68	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
81	20231018	091040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-50	5	-0.20	131704850	5407	9.04	24500	24550	24150	31850	17150	24500	24358.21	1.40	0	1257	25000	24750	24550	24300	24100	24875	24425	31	7350	100	17150	50	1	31336273	7662	-116.99	11.22	12	0.02	-209.00	2179.00	44300	20230410	-44.81	19300	20230216	26.68	44300	-44.81	20230410	19300	26.68	20230216	44300	-44.81	20230410	19300	26.68	20230216	1.41	N	418550	100	31 억	438844	N	N	315	N	N
82	20231017	161045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	300	2	1.24	1450746100	59126	36.96	24400	24800	24350	31450	16950	24200	24536.54	1.41	0	-4508	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7677	-117.22	11.24	12	0.19	-209.00	2179.00	44300	20230410	-44.70	19300	20230216	26.94	44300	-44.70	20230410	19300	26.94	20230216	44300	-44.70	20230410	19300	26.94	20230216	1.40	N	418550	100	31 억	442868	N	N	315	N	N
83	20231017	151052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24650	450	2	1.86	1364713150	55626	34.77	24400	24800	24350	31450	16950	24200	24533.73	1.41	0	-4278	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7724	-117.94	11.31	12	0.18	-209.00	2179.00	44300	20230410	-44.36	19300	20230216	27.72	44300	-44.36	20230410	19300	27.72	20230216	44300	-44.36	20230410	19300	27.72	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
84	20231017	141054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	350	2	1.45	1144843500	46681	29.18	24400	24800	24350	31450	16950	24200	24524.83	1.41	0	-4190	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7693	-117.46	11.27	12	0.15	-209.00	2179.00	44300	20230410	-44.58	19300	20230216	27.20	44300	-44.58	20230410	19300	27.20	20230216	44300	-44.58	20230410	19300	27.20	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
85	20231017	131046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	300	2	1.24	990664400	40405	25.26	24400	24800	24350	31450	16950	24200	24518.36	1.41	0	-4272	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7677	-117.22	11.24	12	0.13	-209.00	2179.00	44300	20230410	-44.70	19300	20230216	26.94	44300	-44.70	20230410	19300	26.94	20230216	44300	-44.70	20230410	19300	26.94	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
86	20231017	121051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24350	150	2	0.62	801694500	32691	20.44	24400	24800	24350	31450	16950	24200	24523.40	1.41	0	-2791	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7630	-116.51	11.17	12	0.10	-209.00	2179.00	44300	20230410	-45.03	19300	20230216	26.17	44300	-45.03	20230410	19300	26.17	20230216	44300	-45.03	20230410	19300	26.17	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
87	20231017	111040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	350	2	1.45	703879350	28697	17.94	24400	24800	24350	31450	16950	24200	24527.98	1.41	0	-1915	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7693	-117.46	11.27	12	0.09	-209.00	2179.00	44300	20230410	-44.58	19300	20230216	27.20	44300	-44.58	20230410	19300	27.20	20230216	44300	-44.58	20230410	19300	27.20	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
88	20231017	101031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24650	450	2	1.86	453655600	18465	11.54	24400	24800	24400	31450	16950	24200	24568.41	1.41	0	-259	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7724	-117.94	11.31	12	0.06	-209.00	2179.00	44300	20230410	-44.36	19300	20230216	27.72	44300	-44.36	20230410	19300	27.72	20230216	44300	-44.36	20230410	19300	27.72	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
89	20231017	091045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	350	2	1.45	93466300	3815	2.38	24400	24650	24400	31450	16950	24200	24499.69	1.41	0	789	25466	24832	24066	23432	22666	25150	23750	31	7250	100	16940	50	1	31336273	7693	-117.46	11.27	12	0.01	-209.00	2179.00	44300	20230410	-44.58	19300	20230216	27.20	44300	-44.58	20230410	19300	27.20	20230216	44300	-44.58	20230410	19300	27.20	20230216	1.40	N	418550	100	31 억	442868	N	N	37	N	N
90	20231016	161041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24200	-150	5	-0.62	3796972350	158900	87.89	23950	24700	23300	31650	17050	24350	23894.94	1.37	0	13314	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7583	-115.79	11.11	12	0.51	-209.00	2179.00	44300	20230410	-45.37	19300	20230216	25.39	44300	-45.37	20230410	19300	25.39	20230216	44300	-45.37	20230410	19300	25.39	20230216	1.40	N	418550	100	31 억	430688	N	N	37	N	N
91	20231016	151042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	-200	5	-0.82	3656931050	153109	84.69	23950	24700	23300	31650	17050	24350	23884.46	1.37	0	12918	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7568	-115.55	11.08	12	0.49	-209.00	2179.00	44300	20230410	-45.49	19300	20230216	25.13	44300	-45.49	20230410	19300	25.13	20230216	44300	-45.49	20230410	19300	25.13	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
92	20231016	141043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	-550	5	-2.26	3299869600	138150	76.41	23950	24700	23300	31650	17050	24350	23886.10	1.37	0	9989	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7458	-113.88	10.92	12	0.44	-209.00	2179.00	44300	20230410	-46.28	19300	20230216	23.32	44300	-46.28	20230410	19300	23.32	20230216	44300	-46.28	20230410	19300	23.32	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
93	20231016	131035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	-500	5	-2.05	3097583350	129658	71.72	23950	24700	23300	31650	17050	24350	23890.38	1.37	0	8000	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7474	-114.11	10.95	12	0.41	-209.00	2179.00	44300	20230410	-46.16	19300	20230216	23.58	44300	-46.16	20230410	19300	23.58	20230216	44300	-46.16	20230410	19300	23.58	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
94	20231016	121037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23700	-650	5	-2.67	2878243900	120367	66.58	23950	24700	23350	31650	17050	24350	23912.19	1.37	0	4564	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7427	-113.40	10.88	12	0.38	-209.00	2179.00	44300	20230410	-46.50	19300	20230216	22.80	44300	-46.50	20230410	19300	22.80	20230216	44300	-46.50	20230410	19300	22.80	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
95	20231016	111031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23950	-400	5	-1.64	1849504000	76697	42.42	23950	24700	23500	31650	17050	24350	24114.39	1.37	0	-18846	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7505	-114.59	10.99	12	0.24	-209.00	2179.00	44300	20230410	-45.94	19300	20230216	24.09	44300	-45.94	20230410	19300	24.09	20230216	44300	-45.94	20230410	19300	24.09	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
96	20231016	101024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24100	-250	5	-1.03	1480702900	61288	33.90	23950	24700	23500	31650	17050	24350	24159.72	1.37	0	-17273	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7552	-115.31	11.06	12	0.20	-209.00	2179.00	44300	20230410	-45.60	19300	20230216	24.87	44300	-45.60	20230410	19300	24.87	20230216	44300	-45.60	20230410	19300	24.87	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
97	20231016	091026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	-500	5	-2.05	319556500	13463	7.45	23950	24150	23500	31650	17050	24350	23735.40	1.37	0	1443	25550	24950	24500	23900	23450	24725	23675	31	7300	100	17040	50	1	31336273	7474	-114.11	10.95	12	0.04	-209.00	2179.00	44300	20230410	-46.16	19300	20230216	23.58	44300	-46.16	20230410	19300	23.58	20230216	44300	-46.16	20230410	19300	23.58	20230216	1.40	N	418550	100	31 억	430688	N	N	28	N	N
98	20231012	161100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	750	2	3.11	5174171400	208722	135.37	24250	25400	24150	31350	16950	24150	24789.66	1.38	0	-9739	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7803	-119.14	11.43	12	0.67	-209.00	2179.00	44300	20230410	-43.79	19300	20230216	29.02	44300	-43.79	20230410	19300	29.02	20230216	44300	-43.79	20230410	19300	29.02	20230216	1.41	N	418550	100	31 억	431163	N	N	80	N	N
99	20231012	151034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	650	2	2.69	5018244800	202454	131.30	24250	25400	24150	31350	16950	24150	24787.09	1.38	0	-10667	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7771	-118.66	11.38	12	0.65	-209.00	2179.00	44300	20230410	-44.02	19300	20230216	28.50	44300	-44.02	20230410	19300	28.50	20230216	44300	-44.02	20230410	19300	28.50	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
100	20231012	141037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	650	2	2.69	4392103200	177212	114.93	24250	25400	24150	31350	16950	24150	24784.46	1.38	0	-8551	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7771	-118.66	11.38	12	0.57	-209.00	2179.00	44300	20230410	-44.02	19300	20230216	28.50	44300	-44.02	20230410	19300	28.50	20230216	44300	-44.02	20230410	19300	28.50	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
101	20231012	131036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	600	2	2.48	3625090700	146330	94.90	24250	25400	24150	31350	16950	24150	24773.39	1.38	0	-7927	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7756	-118.42	11.36	12	0.47	-209.00	2179.00	44300	20230410	-44.13	19300	20230216	28.24	44300	-44.13	20230410	19300	28.24	20230216	44300	-44.13	20230410	19300	28.24	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
102	20231012	121048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	550	2	2.28	3281681500	132436	85.89	24250	25400	24150	31350	16950	24150	24779.38	1.38	0	-11413	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7740	-118.18	11.34	12	0.42	-209.00	2179.00	44300	20230410	-44.24	19300	20230216	27.98	44300	-44.24	20230410	19300	27.98	20230216	44300	-44.24	20230410	19300	27.98	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
103	20231012	111045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	350	2	1.45	2642835150	106526	69.09	24250	25400	24150	31350	16950	24150	24809.30	1.38	0	-6697	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7677	-117.22	11.24	12	0.34	-209.00	2179.00	44300	20230410	-44.70	19300	20230216	26.94	44300	-44.70	20230410	19300	26.94	20230216	44300	-44.70	20230410	19300	26.94	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
104	20231012	101037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	650	2	2.69	1553086050	62399	40.47	24250	25400	24150	31350	16950	24150	24889.60	1.38	0	-4638	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7771	-118.66	11.38	12	0.20	-209.00	2179.00	44300	20230410	-44.02	19300	20230216	28.50	44300	-44.02	20230410	19300	28.50	20230216	44300	-44.02	20230410	19300	28.50	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
105	20231012	091045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24650	500	2	2.07	217972650	8950	5.80	24250	24650	24150	31350	16950	24150	24354.49	1.38	0	884	25116	24632	24016	23532	22916	24875	23775	31	7200	100	16900	50	1	31336273	7724	-117.94	11.31	12	0.03	-209.00	2179.00	44300	20230410	-44.36	19300	20230216	27.72	44300	-44.36	20230410	19300	27.72	20230216	44300	-44.36	20230410	19300	27.72	20230216	1.41	N	418550	100	31 억	431163	N	N	189	N	N
106	20231011	161032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	1300	2	5.69	3697396900	153729	91.76	23400	24500	23400	29700	16000	22850	24051.39	1.32	0	30040	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7568	-115.55	11.08	12	0.49	-209.00	2179.00	44300	20230410	-45.49	19300	20230216	25.13	44300	-45.49	20230410	19300	25.13	20230216	44300	-45.49	20230410	19300	25.13	20230216	1.41	N	418550	100	31 억	412301	N	N	189	N	N
107	20231011	151039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24250	1400	2	6.13	3534045650	146987	87.73	23400	24500	23400	29700	16000	22850	24043.25	1.32	0	28648	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7599	-116.03	11.13	12	0.47	-209.00	2179.00	44300	20230410	-45.26	19300	20230216	25.65	44300	-45.26	20230410	19300	25.65	20230216	44300	-45.26	20230410	19300	25.65	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
108	20231011	141041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24300	1450	2	6.35	2537595850	106114	63.34	23400	24350	23400	29700	16000	22850	23913.86	1.32	0	29028	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7615	-116.27	11.15	12	0.34	-209.00	2179.00	44300	20230410	-45.15	19300	20230216	25.91	44300	-45.15	20230410	19300	25.91	20230216	44300	-45.15	20230410	19300	25.91	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
109	20231011	131030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	1050	2	4.60	1808195700	75818	45.25	23400	24250	23400	29700	16000	22850	23849.16	1.32	0	17001	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7489	-114.35	10.97	12	0.24	-209.00	2179.00	44300	20230410	-46.05	19300	20230216	23.83	44300	-46.05	20230410	19300	23.83	20230216	44300	-46.05	20230410	19300	23.83	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
110	20231011	121049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	900	2	3.94	1615581650	67730	40.43	23400	24250	23400	29700	16000	22850	23853.27	1.32	0	13559	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7442	-113.64	10.90	12	0.22	-209.00	2179.00	44300	20230410	-46.39	19300	20230216	23.06	44300	-46.39	20230410	19300	23.06	20230216	44300	-46.39	20230410	19300	23.06	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
111	20231011	111043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	1000	2	4.38	1253956900	52574	31.38	23400	24250	23400	29700	16000	22850	23851.27	1.32	0	12282	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7474	-114.11	10.95	12	0.17	-209.00	2179.00	44300	20230410	-46.16	19300	20230216	23.58	44300	-46.16	20230410	19300	23.58	20230216	44300	-46.16	20230410	19300	23.58	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
112	20231011	101036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	950	2	4.16	895227600	37544	22.41	23400	24250	23400	29700	16000	22850	23844.76	1.32	0	10539	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7458	-113.88	10.92	12	0.12	-209.00	2179.00	44300	20230410	-46.28	19300	20230216	23.32	44300	-46.28	20230410	19300	23.32	20230216	44300	-46.28	20230410	19300	23.32	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
113	20231011	091038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	650	2	2.84	112523700	4789	2.86	23400	23600	23400	29700	16000	22850	23496.28	1.32	0	2630	24750	23800	23250	22300	21750	23525	22025	31	6850	100	15990	50	1	31336273	7364	-112.44	10.78	12	0.02	-209.00	2179.00	44300	20230410	-46.95	19300	20230216	21.76	44300	-46.95	20230410	19300	21.76	20230216	44300	-46.95	20230410	19300	21.76	20230216	1.41	N	418550	100	31 억	412301	N	N	226	N	N
114	20231010	161643	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22850	-900	5	-3.79	3931553400	166633	155.84	23750	24200	22700	30850	16650	23750	23595.42	1.41	0	-29180	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7160	-109.33	10.49	12	0.53	-209.00	2179.00	44300	20230410	-48.42	19300	20230216	18.39	44300	-48.42	20230410	19300	18.39	20230216	44300	-48.42	20230410	19300	18.39	20230216	1.48	N	418550	100	31 억	440534	N	N	226	N	N
115	20231010	151024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23100	-650	5	-2.74	3738560300	158272	148.02	23750	24200	22700	30850	16650	23750	23621.11	1.41	0	-29045	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7239	-110.53	10.60	12	0.51	-209.00	2179.00	44300	20230410	-47.86	19300	20230216	19.69	44300	-47.86	20230410	19300	19.69	20230216	44300	-47.86	20230410	19300	19.69	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
116	20231010	141031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	-250	5	-1.05	3020770650	127128	118.89	23750	24200	23300	30850	16650	23750	23761.65	1.41	0	-34512	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7364	-112.44	10.78	12	0.41	-209.00	2179.00	44300	20230410	-46.95	19300	20230216	21.76	44300	-46.95	20230410	19300	21.76	20230216	44300	-46.95	20230410	19300	21.76	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
117	20231010	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	-250	5	-1.05	2581108600	108377	101.36	23750	24200	23400	30850	16650	23750	23816.02	1.41	0	-30917	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7364	-112.44	10.78	12	0.35	-209.00	2179.00	44300	20230410	-46.95	19300	20230216	21.76	44300	-46.95	20230410	19300	21.76	20230216	44300	-46.95	20230410	19300	21.76	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
118	20231010	121021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	0	3	0.00	2371313200	99497	93.05	23750	24200	23400	30850	16650	23750	23833.01	1.41	0	-27160	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7442	-113.64	10.90	12	0.32	-209.00	2179.00	44300	20230410	-46.39	19300	20230216	23.06	44300	-46.39	20230410	19300	23.06	20230216	44300	-46.39	20230410	19300	23.06	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
119	20231010	111002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	0	3	0.00	2132081550	89408	83.62	23750	24200	23400	30850	16650	23750	23846.65	1.41	0	-23627	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7442	-113.64	10.90	12	0.29	-209.00	2179.00	44300	20230410	-46.39	19300	20230216	23.06	44300	-46.39	20230410	19300	23.06	20230216	44300	-46.39	20230410	19300	23.06	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
120	20231010	101013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23550	-200	5	-0.84	1666475500	69843	65.32	23750	24200	23500	30850	16650	23750	23860.31	1.41	0	-26463	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7380	-112.68	10.81	12	0.22	-209.00	2179.00	44300	20230410	-46.84	19300	20230216	22.02	44300	-46.84	20230410	19300	22.02	20230216	44300	-46.84	20230410	19300	22.02	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
121	20231010	091007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23700	-50	5	-0.21	486377900	20485	19.16	23750	24050	23500	30850	16650	23750	23743.12	1.41	0	-11407	24816	24282	23916	23382	23016	24550	23650	31	7100	100	16620	50	1	31336273	7427	-113.40	10.88	12	0.07	-209.00	2179.00	44300	20230410	-46.50	19300	20230216	22.80	44300	-46.50	20230410	19300	22.80	20230216	44300	-46.50	20230410	19300	22.80	20230216	1.48	N	418550	100	31 억	440534	N	N	8	N	N
122	20231006	161015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	50	2	0.21	2489496050	104166	45.67	23700	24450	23550	30800	16600	23700	23899.45	1.49	0	-38205	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7442	-113.64	10.90	12	0.33	-209.00	2179.00	44300	20230410	-46.39	19300	20230216	23.06	44300	-46.39	20230410	19300	23.06	20230216	44300	-46.39	20230410	19300	23.06	20230216	1.50	N	418550	100	31 억	468362	N	N	8	N	N
123	20231006	151001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23600	-100	5	-0.42	2396995300	100270	43.96	23700	24450	23550	30800	16600	23700	23905.54	1.49	0	-39845	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7395	-112.92	10.83	12	0.32	-209.00	2179.00	44300	20230410	-46.73	19300	20230216	22.28	44300	-46.73	20230410	19300	22.28	20230216	44300	-46.73	20230410	19300	22.28	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
124	20231006	141003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	150	2	0.63	1753636000	73157	32.08	23700	24450	23700	30800	16600	23700	23971.10	1.49	0	-23039	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7474	-114.11	10.95	12	0.23	-209.00	2179.00	44300	20230410	-46.16	19300	20230216	23.58	44300	-46.16	20230410	19300	23.58	20230216	44300	-46.16	20230410	19300	23.58	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
125	20231006	130951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24000	300	2	1.27	1466209250	61163	26.82	23700	24450	23700	30800	16600	23700	23972.45	1.49	0	-15517	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7521	-114.83	11.01	12	0.20	-209.00	2179.00	44300	20230410	-45.82	19300	20230216	24.35	44300	-45.82	20230410	19300	24.35	20230216	44300	-45.82	20230410	19300	24.35	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
126	20231006	120951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24050	350	2	1.48	1359491050	56721	24.87	23700	24450	23700	30800	16600	23700	23968.35	1.49	0	-14273	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7536	-115.07	11.04	12	0.18	-209.00	2179.00	44300	20230410	-45.71	19300	20230216	24.61	44300	-45.71	20230410	19300	24.61	20230216	44300	-45.71	20230410	19300	24.61	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
127	20231006	110942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	50	2	0.21	1180156350	49230	21.59	23700	24450	23700	30800	16600	23700	23972.67	1.49	0	-11275	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7442	-113.64	10.90	12	0.16	-209.00	2179.00	44300	20230410	-46.39	19300	20230216	23.06	44300	-46.39	20230410	19300	23.06	20230216	44300	-46.39	20230410	19300	23.06	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
128	20231006	100949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24000	300	2	1.27	725679050	30251	13.26	23700	24450	23700	30800	16600	23700	23989.23	1.49	0	-569	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7521	-114.83	11.01	12	0.10	-209.00	2179.00	44300	20230410	-45.82	19300	20230216	24.35	44300	-45.82	20230410	19300	24.35	20230216	44300	-45.82	20230410	19300	24.35	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N
129	20231006	090941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24250	550	2	2.32	237444800	9843	4.32	23700	24450	23700	30800	16600	23700	24126.07	1.49	0	-31	25500	24600	23800	22900	22100	25050	23350	31	7100	100	16590	50	1	31336273	7599	-116.03	11.13	12	0.03	-209.00	2179.00	44300	20230410	-45.26	19300	20230216	25.65	44300	-45.26	20230410	19300	25.65	20230216	44300	-45.26	20230410	19300	25.65	20230216	1.50	N	418550	100	31 억	468362	N	N	137	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History