KissMeData/045100/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	-450	5	-3.10	1334588830	94004	269.02	14570	14640	14030	18850	10150	14500	14195.82	6.56	-10577	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2529	3.62	0.52	12	0.52	3876.00	26878.00	24700	20230816	-43.12	13100	20221028	7.25	24700	-43.12	20230816	13400	4.85	20230103	24700	-43.12	20230816	13200	6.44	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
3	20231031	150516	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14080	-420	5	-2.90	1187114860	83511	238.99	14570	14640	14030	18850	10150	14500	14213.36	6.56	-5675	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2534	3.63	0.52	12	0.46	3876.00	26878.00	24700	20230816	-43.00	13100	20221028	7.48	24700	-43.00	20230816	13400	5.07	20230103	24700	-43.00	20230816	13200	6.67	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
4	20231031	140522	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14060	-440	5	-3.03	1035777900	72747	208.19	14570	14640	14060	18850	10150	14500	14236.27	6.56	-3090	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2531	3.63	0.52	12	0.40	3876.00	26878.00	24700	20230816	-43.08	13100	20221028	7.33	24700	-43.08	20230816	13400	4.93	20230103	24700	-43.08	20230816	13200	6.52	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
5	20231031	130518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	-360	5	-2.48	934768410	65572	187.65	14570	14640	14090	18850	10150	14500	14253.73	6.56	-160	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2545	3.65	0.53	12	0.36	3876.00	26878.00	24700	20230816	-42.75	13100	20221028	7.94	24700	-42.75	20230816	13400	5.52	20230103	24700	-42.75	20230816	13200	7.12	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
6	20231031	120513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14220	-280	5	-1.93	584485470	40773	116.68	14570	14640	14210	18850	10150	14500	14333.06	6.56	-3120	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2560	3.67	0.53	12	0.23	3876.00	26878.00	24700	20230816	-42.43	13100	20221028	8.55	24700	-42.43	20230816	13400	6.12	20230103	24700	-42.43	20230816	13200	7.73	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
7	20231031	110528	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	-120	5	-0.83	300106260	20862	59.70	14570	14640	14230	18850	10150	14500	14382.49	6.56	-7155	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2588	3.71	0.54	12	0.12	3876.00	26878.00	24700	20230816	-41.78	13100	20221028	9.77	24700	-41.78	20230816	13400	7.31	20230103	24700	-41.78	20230816	13200	8.94	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
8	20231031	100520	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	-120	5	-0.83	259161800	18002	51.52	14570	14640	14230	18850	10150	14500	14393.32	6.56	-5512	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2588	3.71	0.54	12	0.10	3876.00	26878.00	24700	20230816	-41.78	13100	20221028	9.77	24700	-41.78	20230816	13400	7.31	20230103	24700	-41.78	20230816	13200	8.94	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
9	20231031	090517	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14610	110	2	0.76	28524470	1960	5.61	14570	14610	14550	18850	10150	14500	14571.55	6.56	231	14800	14650	14410	14260	14020	14725	14335	90	4350	500	11020	10	1	18000000	2630	3.77	0.54	12	0.01	3876.00	26878.00	24700	20230816	-40.85	13100	20221028	11.53	24700	-40.85	20230816	13400	9.03	20230103	24700	-40.85	20230816	13200	10.68	20221103	3.17	N	045100	500	90 억	1181594	N	N	0	N	N
10	20231030	160511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	130	2	0.90	500869460	34771	42.64	14200	14560	14170	18680	10060	14370	14404.80	6.55	-2120	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2610	3.74	0.54	12	0.19	3876.00	26878.00	24700	20230816	-41.30	12950	20221026	11.97	24700	-41.30	20230816	13400	8.21	20230103	24700	-41.30	20230816	13200	9.85	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
11	20231030	150500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14460	90	2	0.63	456172780	31680	38.85	14200	14560	14170	18680	10060	14370	14399.39	6.55	-2548	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2603	3.73	0.54	12	0.18	3876.00	26878.00	24700	20230816	-41.46	12950	20221026	11.66	24700	-41.46	20230816	13400	7.91	20230103	24700	-41.46	20230816	13200	9.55	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
12	20231030	140501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14460	90	2	0.63	406802250	28261	34.66	14200	14560	14170	18680	10060	14370	14394.47	6.55	-2769	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2603	3.73	0.54	12	0.16	3876.00	26878.00	24700	20230816	-41.46	12950	20221026	11.66	24700	-41.46	20230816	13400	7.91	20230103	24700	-41.46	20230816	13200	9.55	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
13	20231030	130500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	130	2	0.90	380186870	26426	32.41	14200	14560	14170	18680	10060	14370	14386.85	6.55	-3016	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2610	3.74	0.54	12	0.15	3876.00	26878.00	24700	20230816	-41.30	12950	20221026	11.97	24700	-41.30	20230816	13400	8.21	20230103	24700	-41.30	20230816	13200	9.85	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
14	20231030	120456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	60	2	0.42	307701440	21406	26.25	14200	14560	14170	18680	10060	14370	14374.54	6.55	-4391	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2597	3.72	0.54	12	0.12	3876.00	26878.00	24700	20230816	-41.58	12950	20221026	11.43	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	13200	9.32	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
15	20231030	110457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14550	180	2	1.25	231660470	16158	19.82	14200	14560	14170	18680	10060	14370	14337.20	6.55	-1377	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2619	3.75	0.54	12	0.09	3876.00	26878.00	24700	20230816	-41.09	12950	20221026	12.36	24700	-41.09	20230816	13400	8.58	20230103	24700	-41.09	20230816	13200	10.23	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
16	20231030	100459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14350	-20	5	-0.14	169224160	11851	14.53	14200	14390	14170	18680	10060	14370	14279.31	6.55	-1609	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2583	3.70	0.53	12	0.07	3876.00	26878.00	24700	20230816	-41.90	12950	20221026	10.81	24700	-41.90	20230816	13400	7.09	20230103	24700	-41.90	20230816	13200	8.71	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
17	20231030	090453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14220	-150	5	-1.04	24794720	1745	2.14	14200	14260	14200	18680	10060	14370	14209.01	6.55	63	14670	14520	14250	14100	13830	14595	14175	90	4310	500	10920	10	1	18000000	2560	3.67	0.53	12	0.01	3876.00	26878.00	24700	20230816	-42.43	12950	20221026	9.81	24700	-42.43	20230816	13400	6.12	20230103	24700	-42.43	20230816	13200	7.73	20221103	3.22	N	045100	500	90 억	1178926	N	N	0	N	N
18	20231027	160428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	320	2	2.28	1144247100	80506	87.69	14120	14400	13980	18260	9840	14050	14214.73	6.50	3369	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2587	3.71	0.53	12	0.45	3876.00	26878.00	24700	20230816	-41.82	12900	20221025	11.40	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	13100	9.69	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
19	20231027	150457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	310	2	2.21	1117534860	78646	85.67	14120	14400	13980	18260	9840	14050	14211.29	6.50	3074	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2585	3.70	0.53	12	0.44	3876.00	26878.00	24700	20230816	-41.86	12900	20221025	11.32	24700	-41.86	20230816	13400	7.16	20230103	24700	-41.86	20230816	13100	9.62	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
20	20231027	140454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	310	2	2.21	943892480	66557	72.50	14120	14360	13980	18260	9840	14050	14183.29	6.50	1462	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2585	3.70	0.53	12	0.37	3876.00	26878.00	24700	20230816	-41.86	12900	20221025	11.32	24700	-41.86	20230816	13400	7.16	20230103	24700	-41.86	20230816	13100	9.62	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
21	20231027	130448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14220	170	2	1.21	793823770	56058	61.06	14120	14340	13980	18260	9840	14050	14162.33	6.50	1600	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2560	3.67	0.53	12	0.31	3876.00	26878.00	24700	20230816	-42.43	12900	20221025	10.23	24700	-42.43	20230816	13400	6.12	20230103	24700	-42.43	20230816	13100	8.55	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
22	20231027	120458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14310	260	2	1.85	642595870	45467	49.53	14120	14340	13980	18260	9840	14050	14134.70	6.50	3127	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2576	3.69	0.53	12	0.25	3876.00	26878.00	24700	20230816	-42.06	12900	20221025	10.93	24700	-42.06	20230816	13400	6.79	20230103	24700	-42.06	20230816	13100	9.24	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
23	20231027	110501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	160	2	1.14	497693460	35326	38.48	14120	14270	13980	18260	9840	14050	14089.46	6.50	-626	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2558	3.67	0.53	12	0.20	3876.00	26878.00	24700	20230816	-42.47	12900	20221025	10.16	24700	-42.47	20230816	13400	6.04	20230103	24700	-42.47	20230816	13100	8.47	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
24	20231027	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14020	-30	5	-0.21	318793770	22706	24.73	14120	14140	13980	18260	9840	14050	14039.71	6.50	-6465	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2524	3.62	0.52	12	0.13	3876.00	26878.00	24700	20230816	-43.24	12900	20221025	8.68	24700	-43.24	20230816	13400	4.63	20230103	24700	-43.24	20230816	13100	7.02	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
25	20231027	090453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14070	20	2	0.14	85106180	6040	6.58	14120	14140	14040	18260	9840	14050	14096.47	6.50	-3837	14610	14330	14190	13910	13770	14260	13840	90	4210	500	10670	10	1	18000000	2533	3.63	0.52	12	0.03	3876.00	26878.00	24700	20230816	-43.04	12900	20221025	9.07	24700	-43.04	20230816	13400	5.00	20230103	24700	-43.04	20230816	13100	7.40	20221028	3.22	N	045100	500	90 억	1170285	N	N	0	N	N
26	20231026	160448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	-420	5	-2.90	1285464400	90903	226.21	14250	14470	14050	18810	10130	14470	14140.76	6.62	-29330	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2529	3.62	0.52	12	0.51	3876.00	26878.00	24700	20230816	-43.12	12750	20221024	10.20	24700	-43.12	20230816	13400	4.85	20230103	24700	-43.12	20230816	12950	8.49	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
27	20231026	150448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14120	-350	5	-2.42	1127528700	79673	198.26	14250	14470	14070	18810	10130	14470	14151.56	6.62	-29094	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2542	3.64	0.53	12	0.44	3876.00	26878.00	24700	20230816	-42.83	12750	20221024	10.75	24700	-42.83	20230816	13400	5.37	20230103	24700	-42.83	20230816	12950	9.03	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
28	20231026	140450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14120	-350	5	-2.42	931561520	65767	163.66	14250	14470	14100	18810	10130	14470	14164.11	6.62	-26212	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2542	3.64	0.53	12	0.37	3876.00	26878.00	24700	20230816	-42.83	12750	20221024	10.75	24700	-42.83	20230816	13400	5.37	20230103	24700	-42.83	20230816	12950	9.03	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
29	20231026	130448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	-320	5	-2.21	721039230	50850	126.54	14250	14470	14100	18810	10130	14470	14179.16	6.62	-15399	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2547	3.65	0.53	12	0.28	3876.00	26878.00	24700	20230816	-42.71	12750	20221024	10.98	24700	-42.71	20230816	13400	5.60	20230103	24700	-42.71	20230816	12950	9.27	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
30	20231026	120448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	-340	5	-2.35	674510110	47559	118.35	14250	14470	14100	18810	10130	14470	14181.99	6.62	-13931	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2543	3.65	0.53	12	0.26	3876.00	26878.00	24700	20230816	-42.79	12750	20221024	10.82	24700	-42.79	20230816	13400	5.45	20230103	24700	-42.79	20230816	12950	9.11	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
31	20231026	110452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14200	-270	5	-1.87	450478600	31708	78.90	14250	14470	14120	18810	10130	14470	14206.26	6.62	-9153	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2556	3.66	0.53	12	0.18	3876.00	26878.00	24700	20230816	-42.51	12750	20221024	11.37	24700	-42.51	20230816	13400	5.97	20230103	24700	-42.51	20230816	12950	9.65	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
32	20231026	100452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14190	-280	5	-1.94	366142020	25767	64.12	14250	14470	14120	18810	10130	14470	14208.71	6.62	-7926	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2554	3.66	0.53	12	0.14	3876.00	26878.00	24700	20230816	-42.55	12750	20221024	11.29	24700	-42.55	20230816	13400	5.90	20230103	24700	-42.55	20230816	12950	9.58	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
33	20231026	090450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14260	-210	5	-1.45	32376550	2269	5.65	14250	14310	14240	18810	10130	14470	14259.82	6.62	196	14776	14622	14506	14352	14236	14565	14295	90	4340	500	10990	10	1	18000000	2567	3.68	0.53	12	0.01	3876.00	26878.00	24700	20230816	-42.27	12750	20221024	11.84	24700	-42.27	20230816	13400	6.42	20230103	24700	-42.27	20230816	12950	10.12	20221026	3.33	N	045100	500	90 억	1191292	N	N	0	N	N
34	20231025	160452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14470	-100	5	-0.69	562262380	38734	36.58	14650	14660	14390	18940	10200	14570	14516.02	6.64	-12076	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2605	3.73	0.54	12	0.22	3876.00	26878.00	24700	20230816	-41.42	12550	20221021	15.30	24700	-41.42	20230816	13400	7.99	20230103	24700	-41.42	20230816	12900	12.17	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
35	20231025	150451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14460	-110	5	-0.75	522340750	35974	33.97	14650	14660	14390	18940	10200	14570	14519.95	6.64	-11513	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2603	3.73	0.54	12	0.20	3876.00	26878.00	24700	20230816	-41.46	12550	20221021	15.22	24700	-41.46	20230816	13400	7.91	20230103	24700	-41.46	20230816	12900	12.09	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
36	20231025	140448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14470	-100	5	-0.69	469522280	32323	30.52	14650	14660	14390	18940	10200	14570	14525.95	6.64	-10448	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2605	3.73	0.54	12	0.18	3876.00	26878.00	24700	20230816	-41.42	12550	20221021	15.30	24700	-41.42	20230816	13400	7.99	20230103	24700	-41.42	20230816	12900	12.17	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
37	20231025	130449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14460	-110	5	-0.75	379986330	26120	24.66	14650	14660	14400	18940	10200	14570	14547.72	6.64	-7563	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2603	3.73	0.54	12	0.15	3876.00	26878.00	24700	20230816	-41.46	12550	20221021	15.22	24700	-41.46	20230816	13400	7.91	20230103	24700	-41.46	20230816	12900	12.09	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
38	20231025	120448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14590	20	2	0.14	278404000	19122	18.06	14650	14660	14400	18940	10200	14570	14559.36	6.64	-2373	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2626	3.76	0.54	12	0.11	3876.00	26878.00	24700	20230816	-40.93	12550	20221021	16.25	24700	-40.93	20230816	13400	8.88	20230103	24700	-40.93	20230816	12900	13.10	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
39	20231025	110449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14590	20	2	0.14	211072380	14506	13.70	14650	14660	14400	18940	10200	14570	14550.69	6.64	-2243	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2626	3.76	0.54	12	0.08	3876.00	26878.00	24700	20230816	-40.93	12550	20221021	16.25	24700	-40.93	20230816	13400	8.88	20230103	24700	-40.93	20230816	12900	13.10	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
40	20231025	100448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14560	-10	5	-0.07	171605220	11800	11.14	14650	14660	14400	18940	10200	14570	14542.82	6.64	-1426	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2621	3.76	0.54	12	0.07	3876.00	26878.00	24700	20230816	-41.05	12550	20221021	16.02	24700	-41.05	20230816	13400	8.66	20230103	24700	-41.05	20230816	12900	12.87	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
41	20231025	090447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	-140	5	-0.96	31997090	2202	2.08	14650	14650	14430	18940	10200	14570	14530.92	6.64	369	15023	14796	14373	14146	13723	14910	14260	90	4370	500	11070	10	1	18000000	2597	3.72	0.54	12	0.01	3876.00	26878.00	24700	20230816	-41.58	12550	20221021	14.98	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	12900	11.86	20221025	3.35	N	045100	500	90 억	1194303	N	N	0	N	N
42	20231024	160438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14570	480	2	3.41	1507094040	105589	148.32	14100	14600	13950	18310	9870	14090	14273.16	6.49	20281	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2623	3.76	0.54	12	0.59	3876.00	26878.00	24700	20230816	-41.01	12550	20221021	16.10	24700	-41.01	20230816	13400	8.73	20230103	24700	-41.01	20230816	12750	14.27	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
43	20231024	150446	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	410	2	2.91	1453845440	101930	143.18	14100	14600	13950	18310	9870	14090	14263.29	6.49	19505	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2610	3.74	0.54	12	0.57	3876.00	26878.00	24700	20230816	-41.30	12550	20221021	15.54	24700	-41.30	20230816	13400	8.21	20230103	24700	-41.30	20230816	12750	13.73	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
44	20231024	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	320	2	2.27	1247573540	87724	123.22	14100	14450	13950	18310	9870	14090	14221.68	6.49	14483	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2594	3.72	0.54	12	0.49	3876.00	26878.00	24700	20230816	-41.66	12550	20221021	14.82	24700	-41.66	20230816	13400	7.54	20230103	24700	-41.66	20230816	12750	13.02	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
45	20231024	130443	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	270	2	1.92	1044584180	73615	103.40	14100	14380	13950	18310	9870	14090	14189.92	6.49	7625	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2585	3.70	0.53	12	0.41	3876.00	26878.00	24700	20230816	-41.86	12550	20221021	14.42	24700	-41.86	20230816	13400	7.16	20230103	24700	-41.86	20230816	12750	12.63	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
46	20231024	120448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	160	2	1.14	918572930	64814	91.04	14100	14380	13950	18310	9870	14090	14172.53	6.49	7188	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2565	3.68	0.53	12	0.36	3876.00	26878.00	24700	20230816	-42.31	12550	20221021	13.55	24700	-42.31	20230816	13400	6.34	20230103	24700	-42.31	20230816	12750	11.76	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
47	20231024	110444	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14090	0	3	0.00	746107160	52693	74.02	14100	14380	13950	18310	9870	14090	14159.60	6.49	2400	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2536	3.64	0.52	12	0.29	3876.00	26878.00	24700	20230816	-42.96	12550	20221021	12.27	24700	-42.96	20230816	13400	5.15	20230103	24700	-42.96	20230816	12750	10.51	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
48	20231024	100439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	50	2	0.35	489054230	34371	48.28	14100	14380	14080	18310	9870	14090	14228.96	6.49	3571	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2545	3.65	0.53	12	0.19	3876.00	26878.00	24700	20230816	-42.75	12550	20221021	12.67	24700	-42.75	20230816	13400	5.52	20230103	24700	-42.75	20230816	12750	10.90	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
49	20231024	090442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	120	2	0.85	79227320	5607	7.88	14100	14210	14100	18310	9870	14090	14130.56	6.49	2603	14396	14242	14146	13992	13896	14320	14070	90	4220	500	10700	10	1	18000000	2558	3.67	0.53	12	0.03	3876.00	26878.00	24700	20230816	-42.47	12550	20221021	13.23	24700	-42.47	20230816	13400	6.04	20230103	24700	-42.47	20230816	12750	11.45	20221024	3.54	N	045100	500	90 억	1167409	N	N	1	N	N
50	20231023	160436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14090	-100	5	-0.70	978631150	69173	55.13	14080	14300	14050	18440	9940	14190	14148.16	6.46	-5402	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2536	3.64	0.52	12	0.38	3876.00	26878.00	24700	20230816	-42.96	12550	20221021	12.27	24700	-42.96	20230816	13400	5.15	20230103	24700	-42.96	20230816	12750	10.51	20221024	3.56	N	045100	500	90 억	1162612	N	N	1	N	N
51	20231023	150438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14060	-130	5	-0.92	914421700	64612	51.50	14080	14300	14050	18440	9940	14190	14152.51	6.46	-4952	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2531	3.63	0.52	12	0.36	3876.00	26878.00	24700	20230816	-43.08	12550	20221021	12.03	24700	-43.08	20230816	13400	4.93	20230103	24700	-43.08	20230816	12750	10.27	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
52	20231023	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-80	5	-0.56	750828470	52992	42.24	14080	14300	14060	18440	9940	14190	14168.71	6.46	-3138	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2540	3.64	0.52	12	0.29	3876.00	26878.00	24700	20230816	-42.87	12550	20221021	12.43	24700	-42.87	20230816	13400	5.30	20230103	24700	-42.87	20230816	12750	10.67	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
53	20231023	130440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	-60	5	-0.42	663957950	46843	37.34	14080	14300	14060	18440	9940	14190	14174.11	6.46	-1099	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2543	3.65	0.53	12	0.26	3876.00	26878.00	24700	20230816	-42.79	12550	20221021	12.59	24700	-42.79	20230816	13400	5.45	20230103	24700	-42.79	20230816	12750	10.82	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
54	20231023	120436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	-40	5	-0.28	606634330	42790	34.10	14080	14300	14060	18440	9940	14190	14177.01	6.46	-195	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2547	3.65	0.53	12	0.24	3876.00	26878.00	24700	20230816	-42.71	12550	20221021	12.75	24700	-42.71	20230816	13400	5.60	20230103	24700	-42.71	20230816	12750	10.98	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
55	20231023	110436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	60	2	0.42	471156700	33247	26.50	14080	14300	14060	18440	9940	14190	14171.40	6.46	-380	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2565	3.68	0.53	12	0.18	3876.00	26878.00	24700	20230816	-42.31	12550	20221021	13.55	24700	-42.31	20230816	13400	6.34	20230103	24700	-42.31	20230816	12750	11.76	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
56	20231023	100432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	20	2	0.14	369603060	26105	20.81	14080	14300	14060	18440	9940	14190	14158.32	6.46	1114	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2558	3.67	0.53	12	0.15	3876.00	26878.00	24700	20230816	-42.47	12550	20221021	13.23	24700	-42.47	20230816	13400	6.04	20230103	24700	-42.47	20230816	12750	11.45	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
57	20231023	090441	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-80	5	-0.56	168071680	11926	9.51	14080	14160	14060	18440	9940	14190	14092.88	6.46	3740	14676	14432	14206	13962	13736	14555	14085	90	4250	500	10780	10	1	18000000	2540	3.64	0.52	12	0.07	3876.00	26878.00	24700	20230816	-42.87	12550	20221021	12.43	24700	-42.87	20230816	13400	5.30	20230103	24700	-42.87	20230816	12750	10.67	20221024	3.56	N	045100	500	90 억	1162612	N	N	64	N	N
58	20231020	160436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14190	-120	5	-0.84	1750282710	123534	122.02	14130	14450	13980	18600	10020	14310	14168.33	6.33	12740	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2554	3.66	0.53	12	0.69	3876.00	26878.00	24700	20230816	-42.55	12550	20221021	13.07	24700	-42.55	20230816	13400	5.90	20230103	24700	-42.55	20230816	12550	13.07	20221021	3.58	N	045100	500	90 억	1139421	N	N	64	N	N
59	20231020	150436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14240	-70	5	-0.49	1630353220	115095	113.68	14130	14450	13980	18600	10020	14310	14165.28	6.33	11716	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2563	3.67	0.53	12	0.64	3876.00	26878.00	24700	20230816	-42.35	12550	20221021	13.47	24700	-42.35	20230816	13400	6.27	20230103	24700	-42.35	20230816	12550	13.47	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
60	20231020	140438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14420	110	2	0.77	1457603790	103038	101.77	14130	14450	13980	18600	10020	14310	14146.27	6.33	10727	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2596	3.72	0.54	12	0.57	3876.00	26878.00	24700	20230816	-41.62	12550	20221021	14.90	24700	-41.62	20230816	13400	7.61	20230103	24700	-41.62	20230816	12550	14.90	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
61	20231020	130426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14180	-130	5	-0.91	1199387310	85017	83.97	14130	14390	13980	18600	10020	14310	14107.62	6.33	10210	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2552	3.66	0.53	12	0.47	3876.00	26878.00	24700	20230816	-42.59	12550	20221021	12.99	24700	-42.59	20230816	13400	5.82	20230103	24700	-42.59	20230816	12550	12.99	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
62	20231020	120433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	-160	5	-1.12	1090780590	77350	76.40	14130	14390	13980	18600	10020	14310	14101.88	6.33	8253	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2547	3.65	0.53	12	0.43	3876.00	26878.00	24700	20230816	-42.71	12550	20221021	12.75	24700	-42.71	20230816	13400	5.60	20230103	24700	-42.71	20230816	12550	12.75	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
63	20231020	110438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14090	-220	5	-1.54	938342070	66518	65.70	14130	14390	13980	18600	10020	14310	14106.59	6.33	6804	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2536	3.64	0.52	12	0.37	3876.00	26878.00	24700	20230816	-42.96	12550	20221021	12.27	24700	-42.96	20230816	13400	5.15	20230103	24700	-42.96	20230816	12550	12.27	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
64	20231020	100433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-200	5	-1.40	582412220	41166	40.66	14130	14390	14070	18600	10020	14310	14147.89	6.33	1536	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2540	3.64	0.52	12	0.23	3876.00	26878.00	24700	20230816	-42.87	12550	20221021	12.43	24700	-42.87	20230816	13400	5.30	20230103	24700	-42.87	20230816	12550	12.43	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
65	20231020	090435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	60	2	0.42	54476500	3842	3.79	14130	14390	14130	18600	10020	14310	14179.20	6.33	1656	14690	14500	14390	14200	14090	14445	14145	90	4290	500	10870	10	1	18000000	2587	3.71	0.53	12	0.02	3876.00	26878.00	24700	20230816	-41.82	12550	20221021	14.50	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12550	14.50	20221021	3.58	N	045100	500	90 억	1139421	N	N	0	N	N
66	20231019	160431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14310	-390	5	-2.65	1429006470	99451	114.92	14500	14580	14280	19110	10290	14700	14369.32	6.41	-23683	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2576	3.69	0.53	12	0.55	3876.00	26878.00	24700	20230816	-42.06	12550	20221021	14.02	24700	-42.06	20230816	13400	6.79	20230103	24700	-42.06	20230816	12550	14.02	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
67	20231019	150430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14320	-380	5	-2.59	1315403400	91516	105.75	14500	14580	14280	19110	10290	14700	14373.48	6.41	-22941	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2578	3.69	0.53	12	0.51	3876.00	26878.00	24700	20230816	-42.02	12550	20221021	14.10	24700	-42.02	20230816	13400	6.87	20230103	24700	-42.02	20230816	12550	14.10	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
68	20231019	140432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14400	-300	5	-2.04	1192500720	82951	95.85	14500	14580	14280	19110	10290	14700	14375.97	6.41	-22479	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2592	3.72	0.54	12	0.46	3876.00	26878.00	24700	20230816	-41.70	12550	20221021	14.74	24700	-41.70	20230816	13400	7.46	20230103	24700	-41.70	20230816	12550	14.74	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
69	20231019	130428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	-310	5	-2.11	1012918180	70436	81.39	14500	14580	14280	19110	10290	14700	14380.69	6.41	-20747	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2590	3.71	0.54	12	0.39	3876.00	26878.00	24700	20230816	-41.74	12550	20221021	14.66	24700	-41.74	20230816	13400	7.39	20230103	24700	-41.74	20230816	12550	14.66	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
70	20231019	120431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	-340	5	-2.31	905239690	62930	72.72	14500	14580	14280	19110	10290	14700	14384.87	6.41	-20067	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2585	3.70	0.53	12	0.35	3876.00	26878.00	24700	20230816	-41.86	12550	20221021	14.42	24700	-41.86	20230816	13400	7.16	20230103	24700	-41.86	20230816	12550	14.42	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
71	20231019	110431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	-330	5	-2.24	811929710	56428	65.21	14500	14580	14280	19110	10290	14700	14388.77	6.41	-19287	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2587	3.71	0.53	12	0.31	3876.00	26878.00	24700	20230816	-41.82	12550	20221021	14.50	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12550	14.50	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
72	20231019	100428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	-290	5	-1.97	654566150	45506	52.58	14500	14580	14280	19110	10290	14700	14384.17	6.41	-13840	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2594	3.72	0.54	12	0.25	3876.00	26878.00	24700	20230816	-41.66	12550	20221021	14.82	24700	-41.66	20230816	13400	7.54	20230103	24700	-41.66	20230816	12550	14.82	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
73	20231019	090432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14550	-150	5	-1.02	44361110	3058	3.53	14500	14580	14500	19110	10290	14700	14506.58	6.41	559	15106	14902	14796	14592	14486	14850	14540	90	4410	500	11170	10	1	18000000	2619	3.75	0.54	12	0.02	3876.00	26878.00	24700	20230816	-41.09	12550	20221021	15.94	24700	-41.09	20230816	13400	8.58	20230103	24700	-41.09	20230816	12550	15.94	20221021	3.70	N	045100	500	90 억	1152941	N	N	0	N	N
74	20231018	160433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14700	-160	5	-1.08	1278661510	86299	75.82	14800	15000	14690	19310	10410	14860	14817.02	6.53	-30070	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2646	3.79	0.55	12	0.48	3876.00	26878.00	24700	20230816	-40.49	12550	20221021	17.13	24700	-40.49	20230816	13400	9.70	20230103	24700	-40.49	20230816	12550	17.13	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
75	20231018	150428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	-140	5	-0.94	1211354460	81722	71.80	14800	15000	14690	19310	10410	14860	14822.87	6.53	-29474	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2650	3.80	0.55	12	0.45	3876.00	26878.00	24700	20230816	-40.40	12550	20221021	17.29	24700	-40.40	20230816	13400	9.85	20230103	24700	-40.40	20230816	12550	17.29	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
76	20231018	140424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	-140	5	-0.94	1039724410	70058	61.55	14800	15000	14690	19310	10410	14860	14840.91	6.53	-26584	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2650	3.80	0.55	12	0.39	3876.00	26878.00	24700	20230816	-40.40	12550	20221021	17.29	24700	-40.40	20230816	13400	9.85	20230103	24700	-40.40	20230816	12550	17.29	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
77	20231018	130423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	-80	5	-0.54	878375190	59119	51.94	14800	15000	14690	19310	10410	14860	14857.75	6.53	-20660	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2660	3.81	0.55	12	0.33	3876.00	26878.00	24700	20230816	-40.16	12550	20221021	17.77	24700	-40.16	20230816	13400	10.30	20230103	24700	-40.16	20230816	12550	17.77	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
78	20231018	120429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14880	20	2	0.13	719173960	48372	42.50	14800	15000	14690	19310	10410	14860	14867.57	6.53	-15946	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2678	3.84	0.55	12	0.27	3876.00	26878.00	24700	20230816	-39.76	12550	20221021	18.57	24700	-39.76	20230816	13400	11.04	20230103	24700	-39.76	20230816	12550	18.57	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
79	20231018	110426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14920	60	2	0.40	614081710	41320	36.30	14800	15000	14690	19310	10410	14860	14861.61	6.53	-13110	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2686	3.85	0.56	12	0.23	3876.00	26878.00	24700	20230816	-39.60	12550	20221021	18.88	24700	-39.60	20230816	13400	11.34	20230103	24700	-39.60	20230816	12550	18.88	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
80	20231018	100429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14850	-10	5	-0.07	418125890	28219	24.79	14800	14930	14690	19310	10410	14860	14817.18	6.53	-11610	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2673	3.83	0.55	12	0.16	3876.00	26878.00	24700	20230816	-39.88	12550	20221021	18.33	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	12550	18.33	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
81	20231018	090425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14900	40	2	0.27	9371500	631	0.55	14800	14910	14790	19310	10410	14860	14851.82	6.53	-84	15253	15056	14753	14556	14253	15155	14655	90	4450	500	11290	10	1	18000000	2682	3.84	0.55	12	0.00	3876.00	26878.00	24700	20230816	-39.68	12550	20221021	18.73	24700	-39.68	20230816	13400	11.19	20230103	24700	-39.68	20230816	12550	18.73	20221021	3.74	N	045100	500	90 억	1176274	N	N	0	N	N
82	20231017	160428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	440	2	3.05	1680857050	113461	124.11	14450	14950	14450	18740	10100	14420	14814.35	6.26	37936	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2675	3.83	0.55	12	0.63	3876.00	26878.00	24700	20230816	-39.84	12500	20221013	18.88	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	12550	18.41	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
83	20231017	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14880	460	2	3.19	1625789100	109758	120.06	14450	14950	14450	18740	10100	14420	14812.49	6.26	36938	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2678	3.84	0.55	12	0.61	3876.00	26878.00	24700	20230816	-39.76	12500	20221013	19.04	24700	-39.76	20230816	13400	11.04	20230103	24700	-39.76	20230816	12550	18.57	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
84	20231017	140429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	440	2	3.05	1581121500	106756	116.78	14450	14950	14450	18740	10100	14420	14810.61	6.26	36344	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2675	3.83	0.55	12	0.59	3876.00	26878.00	24700	20230816	-39.84	12500	20221013	18.88	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	12550	18.41	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
85	20231017	130427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14900	480	2	3.33	1374017040	92879	101.60	14450	14940	14450	18740	10100	14420	14793.62	6.26	38138	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2682	3.84	0.55	12	0.52	3876.00	26878.00	24700	20230816	-39.68	12500	20221013	19.20	24700	-39.68	20230816	13400	11.19	20230103	24700	-39.68	20230816	12550	18.73	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
86	20231017	120428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	420	2	2.91	1079378850	73094	79.96	14450	14920	14450	18740	10100	14420	14767.00	6.26	35755	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2671	3.83	0.55	12	0.41	3876.00	26878.00	24700	20230816	-39.92	12500	20221013	18.72	24700	-39.92	20230816	13400	10.75	20230103	24700	-39.92	20230816	12550	18.25	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
87	20231017	110423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	420	2	2.91	1003606700	67988	74.37	14450	14920	14450	18740	10100	14420	14761.53	6.26	35079	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2671	3.83	0.55	12	0.38	3876.00	26878.00	24700	20230816	-39.92	12500	20221013	18.72	24700	-39.92	20230816	13400	10.75	20230103	24700	-39.92	20230816	12550	18.25	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
88	20231017	100422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	400	2	2.77	636177560	43248	47.31	14450	14840	14450	18740	10100	14420	14709.99	6.26	25093	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2668	3.82	0.55	12	0.24	3876.00	26878.00	24700	20230816	-40.00	12500	20221013	18.56	24700	-40.00	20230816	13400	10.60	20230103	24700	-40.00	20230816	12550	18.09	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
89	20231017	090425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14620	200	2	1.39	68875600	4750	5.20	14450	14640	14450	18740	10100	14420	14500.13	6.26	2716	14813	14616	14463	14266	14113	14715	14365	90	4320	500	10950	10	1	18000000	2632	3.77	0.54	12	0.03	3876.00	26878.00	24700	20230816	-40.81	12500	20221013	16.96	24700	-40.81	20230816	13400	9.10	20230103	24700	-40.81	20230816	12550	16.49	20221021	3.74	N	045100	500	90 억	1127129	N	N	0	N	N
90	20231016	160424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14420	-140	5	-0.96	1314519170	90838	120.94	14400	14660	14310	18920	10200	14560	14471.19	6.22	-12446	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2596	3.72	0.54	12	0.50	3876.00	26878.00	24700	20230816	-41.62	12500	20221013	15.36	24700	-41.62	20230816	13400	7.61	20230103	24700	-41.62	20230816	12550	14.90	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
91	20231016	150424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	-130	5	-0.89	1267478580	87578	116.59	14400	14660	14310	18920	10200	14560	14472.57	6.22	-12643	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2597	3.72	0.54	12	0.49	3876.00	26878.00	24700	20230816	-41.58	12500	20221013	15.44	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	12550	14.98	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
92	20231016	140423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14420	-140	5	-0.96	1148782490	79352	105.64	14400	14660	14310	18920	10200	14560	14477.05	6.22	-10608	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2596	3.72	0.54	12	0.44	3876.00	26878.00	24700	20230816	-41.62	12500	20221013	15.36	24700	-41.62	20230816	13400	7.61	20230103	24700	-41.62	20230816	12550	14.90	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
93	20231016	130422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14420	-140	5	-0.96	1025962490	70831	94.30	14400	14660	14310	18920	10200	14560	14484.65	6.22	-5734	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2596	3.72	0.54	12	0.39	3876.00	26878.00	24700	20230816	-41.62	12500	20221013	15.36	24700	-41.62	20230816	13400	7.61	20230103	24700	-41.62	20230816	12550	14.90	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
94	20231016	120422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	-190	5	-1.30	873799270	60239	80.20	14400	14660	14310	18920	10200	14560	14505.54	6.22	-2514	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2587	3.71	0.53	12	0.33	3876.00	26878.00	24700	20230816	-41.82	12500	20221013	14.96	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12550	14.50	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
95	20231016	110421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14470	-90	5	-0.62	753887520	51925	69.13	14400	14660	14310	18920	10200	14560	14518.78	6.22	2560	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2605	3.73	0.54	12	0.29	3876.00	26878.00	24700	20230816	-41.42	12500	20221013	15.76	24700	-41.42	20230816	13400	7.99	20230103	24700	-41.42	20230816	12550	15.30	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
96	20231016	100417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14610	50	2	0.34	507260600	35009	46.61	14400	14660	14310	18920	10200	14560	14489.43	6.22	5656	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2630	3.77	0.54	12	0.19	3876.00	26878.00	24700	20230816	-40.85	12500	20221013	16.88	24700	-40.85	20230816	13400	9.03	20230103	24700	-40.85	20230816	12550	16.41	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
97	20231016	090420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14400	-160	5	-1.10	80046160	5555	7.40	14400	14530	14400	18920	10200	14560	14409.75	6.22	1272	14873	14716	14583	14426	14293	14795	14505	90	4360	500	11060	10	1	18000000	2592	3.72	0.54	12	0.03	3876.00	26878.00	24700	20230816	-41.70	12500	20221013	15.20	24700	-41.70	20230816	13400	7.46	20230103	24700	-41.70	20230816	12550	14.74	20221021	3.79	N	045100	500	90 억	1119959	N	N	0	N	N
98	20231012	160429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14630	50	2	0.34	2044212870	139659	106.88	14690	14780	14500	18950	10210	14580	14637.18	6.17	-14375	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2633	3.77	0.54	12	0.78	3876.00	26878.00	24700	20230816	-40.77	12500	20221013	17.04	24700	-40.77	20230816	13400	9.18	20230103	24700	-40.77	20230816	12500	17.04	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
99	20231012	150422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	70	2	0.48	1972079340	134727	103.10	14690	14780	14500	18950	10210	14580	14637.60	6.17	-13456	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2637	3.78	0.55	12	0.75	3876.00	26878.00	24700	20230816	-40.69	12500	20221013	17.20	24700	-40.69	20230816	13400	9.33	20230103	24700	-40.69	20230816	12500	17.20	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
100	20231012	140421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	100	2	0.69	1767698870	120775	92.43	14690	14780	14500	18950	10210	14580	14636.30	6.17	-16358	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2642	3.79	0.55	12	0.67	3876.00	26878.00	24700	20230816	-40.57	12500	20221013	17.44	24700	-40.57	20230816	13400	9.55	20230103	24700	-40.57	20230816	12500	17.44	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
101	20231012	130422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14740	160	2	1.10	1576260760	107735	82.45	14690	14780	14500	18950	10210	14580	14630.91	6.17	-16467	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2653	3.80	0.55	12	0.60	3876.00	26878.00	24700	20230816	-40.32	12500	20221013	17.92	24700	-40.32	20230816	13400	10.00	20230103	24700	-40.32	20230816	12500	17.92	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
102	20231012	120429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	140	2	0.96	1372200890	93890	71.85	14690	14730	14500	18950	10210	14580	14614.98	6.17	-13987	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2650	3.80	0.55	12	0.52	3876.00	26878.00	24700	20230816	-40.40	12500	20221013	17.76	24700	-40.40	20230816	13400	9.85	20230103	24700	-40.40	20230816	12500	17.76	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
103	20231012	110426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	70	2	0.48	1186214010	81227	62.16	14690	14730	14500	18950	10210	14580	14603.69	6.17	-14171	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2637	3.78	0.55	12	0.45	3876.00	26878.00	24700	20230816	-40.69	12500	20221013	17.20	24700	-40.69	20230816	13400	9.33	20230103	24700	-40.69	20230816	12500	17.20	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
104	20231012	100425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14580	0	3	0.00	807190900	55303	42.32	14690	14730	14500	18950	10210	14580	14595.79	6.17	-16887	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2624	3.76	0.54	12	0.31	3876.00	26878.00	24700	20230816	-40.97	12500	20221013	16.64	24700	-40.97	20230816	13400	8.81	20230103	24700	-40.97	20230816	12500	16.64	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
105	20231012	090427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	70	2	0.48	55981080	3813	2.92	14690	14700	14630	18950	10210	14580	14681.64	6.17	157	14846	14712	14546	14412	14246	14780	14480	90	4370	500	11080	10	1	18000000	2637	3.78	0.55	12	0.02	3876.00	26878.00	24700	20230816	-40.69	12500	20221013	17.20	24700	-40.69	20230816	13400	9.33	20230103	24700	-40.69	20230816	12500	17.20	20221013	3.82	N	045100	500	90 억	1109886	N	N	1	N	N
106	20231011	160422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14580	280	2	1.96	1903386730	130428	70.92	14380	14680	14380	18590	10010	14300	14593.42	6.04	-620	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2624	3.76	0.54	12	0.72	3876.00	26878.00	24700	20230816	-40.97	12500	20221013	16.64	24700	-40.97	20230816	13400	8.81	20230103	24700	-40.97	20230816	12500	16.64	20221013	3.89	N	045100	500	90 억	1087357	N	N	1	N	N
107	20231011	150423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14590	290	2	2.03	1798332240	123219	67.00	14380	14680	14380	18590	10010	14300	14594.60	6.04	1223	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2626	3.76	0.54	12	0.68	3876.00	26878.00	24700	20230816	-40.93	12500	20221013	16.72	24700	-40.93	20230816	13400	8.88	20230103	24700	-40.93	20230816	12500	16.72	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
108	20231011	140428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14620	320	2	2.24	1536834590	105329	57.27	14380	14680	14380	18590	10010	14300	14590.80	6.04	445	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2632	3.77	0.54	12	0.59	3876.00	26878.00	24700	20230816	-40.81	12500	20221013	16.96	24700	-40.81	20230816	13400	9.10	20230103	24700	-40.81	20230816	12500	16.96	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
109	20231011	130419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14600	300	2	2.10	1287472890	88287	48.00	14380	14670	14380	18590	10010	14300	14582.81	6.04	-960	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2628	3.77	0.54	12	0.49	3876.00	26878.00	24700	20230816	-40.89	12500	20221013	16.80	24700	-40.89	20230816	13400	8.96	20230103	24700	-40.89	20230816	12500	16.80	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
110	20231011	120429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14560	260	2	1.82	1136843510	77971	42.39	14380	14670	14380	18590	10010	14300	14580.34	6.04	-1628	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2621	3.76	0.54	12	0.43	3876.00	26878.00	24700	20230816	-41.05	12500	20221013	16.48	24700	-41.05	20230816	13400	8.66	20230103	24700	-41.05	20230816	12500	16.48	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
111	20231011	110425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14600	300	2	2.10	938712710	64378	35.00	14380	14670	14380	18590	10010	14300	14581.27	6.04	167	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2628	3.77	0.54	12	0.36	3876.00	26878.00	24700	20230816	-40.89	12500	20221013	16.80	24700	-40.89	20230816	13400	8.96	20230103	24700	-40.89	20230816	12500	16.80	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
112	20231011	100421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	350	2	2.45	688833740	47278	25.71	14380	14670	14380	18590	10010	14300	14569.86	6.04	3313	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2637	3.78	0.55	12	0.26	3876.00	26878.00	24700	20230816	-40.69	12500	20221013	17.20	24700	-40.69	20230816	13400	9.33	20230103	24700	-40.69	20230816	12500	17.20	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
113	20231011	090425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	200	2	1.40	129450770	8948	4.87	14380	14590	14380	18590	10010	14300	14467.01	6.04	5757	14973	14636	14463	14126	13953	14550	14040	90	4290	500	10860	10	1	18000000	2610	3.74	0.54	12	0.05	3876.00	26878.00	24700	20230816	-41.30	12500	20221013	16.00	24700	-41.30	20230816	13400	8.21	20230103	24700	-41.30	20230816	12500	16.00	20221013	3.89	N	045100	500	90 억	1087357	N	N	2	N	N
114	20231010	160420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	-100	5	-0.69	2675530970	183118	154.00	14420	14800	14290	18720	10080	14400	14611.36	6.06	-25512	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2574	3.69	0.53	12	1.02	3876.00	26878.00	24700	20230816	-42.11	12500	20221013	14.40	24700	-42.11	20230816	13400	6.72	20230103	24700	-42.11	20230816	12500	14.40	20221013	3.92	N	045100	500	90 억	1090610	N	N	2	N	N
115	20231010	150418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	-40	5	-0.28	2558755270	174963	147.14	14420	14800	14290	18720	10080	14400	14624.55	6.06	-25904	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2585	3.70	0.53	12	0.97	3876.00	26878.00	24700	20230816	-41.86	12500	20221013	14.88	24700	-41.86	20230816	13400	7.16	20230103	24700	-41.86	20230816	12500	14.88	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
116	20231010	140419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	30	2	0.21	2327338860	158842	133.59	14420	14800	14390	18720	10080	14400	14651.91	6.06	-23232	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2597	3.72	0.54	12	0.88	3876.00	26878.00	24700	20230816	-41.58	12500	20221013	15.44	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	12500	15.44	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
117	20231010	130416	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14510	110	2	0.76	2048786260	139565	117.37	14420	14800	14420	18720	10080	14400	14679.80	6.06	-20232	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2612	3.74	0.54	12	0.78	3876.00	26878.00	24700	20230816	-41.26	12500	20221013	16.08	24700	-41.26	20230816	13400	8.28	20230103	24700	-41.26	20230816	12500	16.08	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
118	20231010	120419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	330	2	2.29	1610176370	109579	92.16	14420	14800	14420	18720	10080	14400	14694.21	6.06	-11812	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2651	3.80	0.55	12	0.61	3876.00	26878.00	24700	20230816	-40.36	12500	20221013	17.84	24700	-40.36	20230816	13400	9.93	20230103	24700	-40.36	20230816	12500	17.84	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
119	20231010	110409	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14750	350	2	2.43	1325788550	90244	75.90	14420	14800	14420	18720	10080	14400	14691.15	6.06	-11343	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2655	3.81	0.55	12	0.50	3876.00	26878.00	24700	20230816	-40.28	12500	20221013	18.00	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	12500	18.00	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
120	20231010	100415	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14700	300	2	2.08	885780200	60395	50.79	14420	14780	14420	18720	10080	14400	14666.45	6.06	-13598	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2646	3.79	0.55	12	0.34	3876.00	26878.00	24700	20230816	-40.49	12500	20221013	17.60	24700	-40.49	20230816	13400	9.70	20230103	24700	-40.49	20230816	12500	17.60	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
121	20231010	090413	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14660	260	2	1.81	109592140	7525	6.33	14420	14660	14420	18720	10080	14400	14563.74	6.06	-771	14860	14630	14190	13960	13520	14745	14075	90	4320	500	10940	10	1	18000000	2639	3.78	0.55	12	0.04	3876.00	26878.00	24700	20230816	-40.65	12500	20221013	17.28	24700	-40.65	20230816	13400	9.40	20230103	24700	-40.65	20230816	12500	17.28	20221013	3.92	N	045100	500	90 억	1090610	N	N	0	N	N
122	20231006	160417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14400	540	2	3.90	1655121170	116337	62.95	13750	14420	13750	18010	9710	13860	14224.74	5.94	20426	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2592	3.72	0.54	12	0.65	3876.00	26878.00	24700	20230816	-41.70	12500	20221013	15.20	24700	-41.70	20230816	13400	7.46	20230103	24700	-41.70	20230816	12500	15.20	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
123	20231006	150410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	510	2	3.68	1500033050	105556	57.12	13750	14400	13750	18010	9710	13860	14210.78	5.94	21686	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2587	3.71	0.53	12	0.59	3876.00	26878.00	24700	20230816	-41.82	12500	20221013	14.96	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12500	14.96	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
124	20231006	140410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14330	470	2	3.39	1296177670	91349	49.43	13750	14400	13750	18010	9710	13860	14189.29	5.94	23676	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2579	3.70	0.53	12	0.51	3876.00	26878.00	24700	20230816	-41.98	12500	20221013	14.64	24700	-41.98	20230816	13400	6.94	20230103	24700	-41.98	20230816	12500	14.64	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
125	20231006	130409	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	410	2	2.96	1054740680	74505	40.32	13750	14330	13750	18010	9710	13860	14156.64	5.94	24226	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2569	3.68	0.53	12	0.41	3876.00	26878.00	24700	20230816	-42.23	12500	20221013	14.16	24700	-42.23	20230816	13400	6.49	20230103	24700	-42.23	20230816	12500	14.16	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
126	20231006	120405	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	390	2	2.81	932903830	65966	35.69	13750	14330	13750	18010	9710	13860	14142.19	5.94	23818	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2565	3.68	0.53	12	0.37	3876.00	26878.00	24700	20230816	-42.31	12500	20221013	14.00	24700	-42.31	20230816	13400	6.34	20230103	24700	-42.31	20230816	12500	14.00	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
127	20231006	110403	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	410	2	2.96	804943960	56986	30.84	13750	14330	13750	18010	9710	13860	14125.29	5.94	22099	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2569	3.68	0.53	12	0.32	3876.00	26878.00	24700	20230816	-42.23	12500	20221013	14.16	24700	-42.23	20230816	13400	6.49	20230103	24700	-42.23	20230816	12500	14.16	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
128	20231006	100406	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14220	360	2	2.60	520594560	37069	20.06	13750	14270	13750	18010	9710	13860	14043.93	5.94	17711	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2560	3.67	0.53	12	0.21	3876.00	26878.00	24700	20230816	-42.43	12500	20221013	13.76	24700	-42.43	20230816	13400	6.12	20230103	24700	-42.43	20230816	12500	13.76	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N
129	20231006	090403	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13940	80	2	0.58	106253890	7698	4.17	13750	13950	13750	18010	9710	13860	13802.79	5.94	3421	14446	14152	13986	13692	13526	14070	13610	90	4150	500	10530	10	1	18000000	2509	3.60	0.52	12	0.04	3876.00	26878.00	24700	20230816	-43.56	12500	20221013	11.52	24700	-43.56	20230816	13400	4.03	20230103	24700	-43.56	20230816	12500	11.52	20221013	3.89	N	045100	500	90 억	1068947	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History