KissMeData/185490/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	5	2	0.16	94104565	30424	189.40	3180	3190	3045	4045	2185	3115	3093.10	1.40	-7579	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	670	-2.58	1.00	12	0.14	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	N	185490	500	107 억	300944	N	N	N	N
3	20231031	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-30	5	-0.96	90994390	29423	183.17	3180	3190	3045	4045	2185	3115	3092.63	1.40	-7552	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	663	-2.55	0.99	12	0.14	-1210.00	3107.00	7030	20221116	-56.12	2940	20230925	4.93	7000	-55.93	20230203	2940	4.93	20230925	7030	-56.12	20221116	2940	4.93	20230925	N	185490	500	107 억	300944	N	N	N	N
4	20231031	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-5	5	-0.16	73013155	23561	146.68	3180	3190	3055	4045	2185	3115	3098.90	1.40	-5913	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	668	-2.57	1.00	12	0.11	-1210.00	3107.00	7030	20221116	-55.76	2940	20230925	5.78	7000	-55.57	20230203	2940	5.78	20230925	7030	-55.76	20221116	2940	5.78	20230925	N	185490	500	107 억	300944	N	N	N	N
5	20231031	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-45	5	-1.44	44928100	14410	89.71	3180	3190	3060	4045	2185	3115	3117.84	1.40	-2817	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	659	-2.54	0.99	12	0.07	-1210.00	3107.00	7030	20221116	-56.33	2940	20230925	4.42	7000	-56.14	20230203	2940	4.42	20230925	7030	-56.33	20221116	2940	4.42	20230925	N	185490	500	107 억	300944	N	N	N	N
6	20231031	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-20	5	-0.64	32253400	10293	64.08	3180	3190	3090	4045	2185	3115	3133.53	1.40	-215	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	665	-2.56	1.00	12	0.05	-1210.00	3107.00	7030	20221116	-55.97	2940	20230925	5.27	7000	-55.79	20230203	2940	5.27	20230925	7030	-55.97	20221116	2940	5.27	20230925	N	185490	500	107 억	300944	N	N	N	N
7	20231031	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-15	5	-0.48	25227380	8026	49.97	3180	3190	3100	4045	2185	3115	3143.21	1.40	1946	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	666	-2.56	1.00	12	0.04	-1210.00	3107.00	7030	20221116	-55.90	2940	20230925	5.44	7000	-55.71	20230203	2940	5.44	20230925	7030	-55.90	20221116	2940	5.44	20230925	N	185490	500	107 억	300944	N	N	N	N
8	20231031	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	25	2	0.80	17245775	5463	34.01	3180	3190	3120	4045	2185	3115	3156.83	1.40	3057	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	674	-2.60	1.01	12	0.03	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	300944	N	N	N	N
9	20231031	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	75	2	2.41	4522815	1424	8.87	3180	3190	3145	4045	2185	3115	3176.13	1.40	-630	3211	3162	3106	3057	3001	3187	3082	107	930	500	2110	5	1	21478340	685	-2.64	1.03	12	0.01	-1210.00	3107.00	7030	20221116	-54.62	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	N	185490	500	107 억	300944	N	N	N	N
10	20231030	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	5	2	0.16	49598365	15935	33.15	3110	3155	3050	4040	2180	3110	3112.45	1.39	3362	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	669	-2.57	1.00	12	0.07	-1210.00	3107.00	7030	20221116	-55.69	2940	20230925	5.95	7000	-55.50	20230203	2940	5.95	20230925	7030	-55.69	20221116	2940	5.95	20230925	N	185490	500	107 억	297497	N	N	N	N
11	20231030	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	30	2	0.96	46965330	15090	31.39	3110	3155	3050	4040	2180	3110	3112.35	1.39	3389	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	674	-2.60	1.01	12	0.07	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	297497	N	N	N	N
12	20231030	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	40	2	1.29	43333725	13934	28.99	3110	3155	3050	4040	2180	3110	3109.93	1.39	3450	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	677	-2.60	1.01	12	0.06	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	297497	N	N	N	N
13	20231030	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	30	2	0.96	35053515	11306	23.52	3110	3155	3050	4040	2180	3110	3100.43	1.39	2542	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	674	-2.60	1.01	12	0.05	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	297497	N	N	N	N
14	20231030	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	25	2	0.80	28370200	9178	19.09	3110	3155	3050	4040	2180	3110	3091.11	1.39	1710	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	673	-2.59	1.01	12	0.04	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	N	185490	500	107 억	297497	N	N	N	N
15	20231030	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	45	2	1.45	25879690	8385	17.44	3110	3155	3050	4040	2180	3110	3086.43	1.39	2255	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	678	-2.61	1.02	12	0.04	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	N	185490	500	107 억	297497	N	N	N	N
16	20231030	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-35	5	-1.13	11729320	3810	7.93	3110	3145	3050	4040	2180	3110	3078.56	1.39	426	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	660	-2.54	0.99	12	0.02	-1210.00	3107.00	7030	20221116	-56.26	2940	20230925	4.59	7000	-56.07	20230203	2940	4.59	20230925	7030	-56.26	20221116	2940	4.59	20230925	N	185490	500	107 억	297497	N	N	N	N
17	20231030	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	25	2	0.80	1083865	349	0.73	3110	3145	3100	4040	2180	3110	3105.63	1.39	-267	3256	3182	3116	3042	2976	3150	3010	107	930	500	2110	5	1	21478340	673	-2.59	1.01	12	0.00	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	N	185490	500	107 억	297497	N	N	N	N
18	20231027	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-30	5	-0.96	150340035	48068	120.60	3185	3190	3050	4080	2200	3140	3127.66	1.27	10991	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	668	-2.57	1.00	12	0.22	-1210.00	3107.00	7030	20221116	-55.76	2940	20230925	5.78	7000	-55.57	20230203	2940	5.78	20230925	7030	-55.76	20221116	2940	5.78	20230925	N	185490	500	107 억	272449	N	N	N	N
19	20231027	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-30	5	-0.96	148669870	47531	119.26	3185	3190	3050	4080	2200	3140	3127.85	1.27	11457	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	668	-2.57	1.00	12	0.22	-1210.00	3107.00	7030	20221116	-55.76	2940	20230925	5.78	7000	-55.57	20230203	2940	5.78	20230925	7030	-55.76	20221116	2940	5.78	20230925	N	185490	500	107 억	272449	N	N	N	N
20	20231027	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-30	5	-0.96	128584895	41043	102.98	3185	3190	3050	4080	2200	3140	3132.93	1.27	9616	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	668	-2.57	1.00	12	0.19	-1210.00	3107.00	7030	20221116	-55.76	2940	20230925	5.78	7000	-55.57	20230203	2940	5.78	20230925	7030	-55.76	20221116	2940	5.78	20230925	N	185490	500	107 억	272449	N	N	N	N
21	20231027	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	10	2	0.32	121191395	38674	97.03	3185	3190	3050	4080	2200	3140	3133.67	1.27	9343	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	677	-2.60	1.01	12	0.18	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	272449	N	N	N	N
22	20231027	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	0	3	0.00	91469130	29095	73.00	3185	3190	3100	4080	2200	3140	3143.81	1.27	8327	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	674	-2.60	1.01	12	0.14	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	272449	N	N	N	N
23	20231027	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	50	2	1.59	61054255	19368	48.59	3185	3190	3135	4080	2200	3140	3152.33	1.27	3890	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	685	-2.64	1.03	12	0.09	-1210.00	3107.00	7030	20221116	-54.62	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	N	185490	500	107 억	272449	N	N	N	N
24	20231027	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	5	2	0.16	35077145	11136	27.94	3185	3185	3135	4080	2200	3140	3149.89	1.27	-2802	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	675	-2.60	1.01	12	0.05	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	N	185490	500	107 억	272449	N	N	N	N
25	20231027	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	40	2	1.27	657195	208	0.52	3185	3185	3140	4080	2200	3140	3159.59	1.27	-64	3220	3180	3125	3085	3030	3200	3105	107	940	500	2130	5	1	21478340	683	-2.63	1.02	12	0.00	-1210.00	3107.00	7030	20221116	-54.77	2940	20230925	8.16	7000	-54.57	20230203	2940	8.16	20230925	7030	-54.77	20221116	2940	8.16	20230925	N	185490	500	107 억	272449	N	N	N	N
26	20231026	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-30	5	-0.95	123947050	39853	139.00	3125	3165	3070	4120	2220	3170	3110.11	1.33	-13448	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	674	-2.60	1.01	12	0.19	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	285461	N	N	N	N
27	20231026	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-45	5	-1.42	116285400	37413	130.49	3125	3165	3070	4120	2220	3170	3108.15	1.33	-11167	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	671	-2.58	1.01	12	0.17	-1210.00	3107.00	7030	20221116	-55.55	2940	20230925	6.29	7000	-55.36	20230203	2940	6.29	20230925	7030	-55.55	20221116	2940	6.29	20230925	N	185490	500	107 억	285461	N	N	N	N
28	20231026	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-50	5	-1.58	98703965	31742	110.71	3125	3165	3070	4120	2220	3170	3109.57	1.33	-10529	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	670	-2.58	1.00	12	0.15	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	N	185490	500	107 억	285461	N	N	N	N
29	20231026	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-55	5	-1.74	62680465	20088	70.06	3125	3165	3095	4120	2220	3170	3120.29	1.33	-8234	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	669	-2.57	1.00	12	0.09	-1210.00	3107.00	7030	20221116	-55.69	2940	20230925	5.95	7000	-55.50	20230203	2940	5.95	20230925	7030	-55.69	20221116	2940	5.95	20230925	N	185490	500	107 억	285461	N	N	N	N
30	20231026	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-50	5	-1.58	60985215	19543	68.16	3125	3165	3095	4120	2220	3170	3120.57	1.33	-8247	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	670	-2.58	1.00	12	0.09	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	N	185490	500	107 억	285461	N	N	N	N
31	20231026	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-35	5	-1.10	33122450	10608	37.00	3125	3165	3095	4120	2220	3170	3122.40	1.33	-4536	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	673	-2.59	1.01	12	0.05	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	N	185490	500	107 억	285461	N	N	N	N
32	20231026	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-50	5	-1.58	30150190	9658	33.68	3125	3165	3095	4120	2220	3170	3121.78	1.33	-4070	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	670	-2.58	1.00	12	0.04	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	N	185490	500	107 억	285461	N	N	N	N
33	20231026	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-75	5	-2.37	3800120	1218	4.25	3125	3165	3095	4120	2220	3170	3119.97	1.33	-1178	3313	3241	3173	3101	3033	3207	3067	107	950	500	2150	5	1	21478340	665	-2.56	1.00	12	0.01	-1210.00	3107.00	7030	20221116	-55.97	2940	20230925	5.27	7000	-55.79	20230203	2940	5.27	20230925	7030	-55.97	20221116	2940	5.27	20230925	N	185490	500	107 억	285461	N	N	N	N
34	20231025	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	0	3	0.00	90905630	28665	62.00	3240	3245	3105	4120	2220	3170	3171.31	1.32	1185	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	681	-2.62	1.02	12	0.13	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	N	185490	500	107 억	284202	N	N	N	N
35	20231025	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-20	5	-0.63	88166480	27800	60.13	3240	3245	3105	4120	2220	3170	3171.46	1.32	1257	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	677	-2.60	1.01	12	0.13	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	284202	N	N	N	N
36	20231025	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-20	5	-0.63	77529910	24415	52.80	3240	3245	3105	4120	2220	3170	3175.50	1.32	1125	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	677	-2.60	1.01	12	0.11	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	284202	N	N	N	N
37	20231025	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-10	5	-0.32	74382320	23416	50.64	3240	3245	3105	4120	2220	3170	3176.56	1.32	1385	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	679	-2.61	1.02	12	0.11	-1210.00	3107.00	7030	20221116	-55.05	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7030	-55.05	20221116	2940	7.48	20230925	N	185490	500	107 억	284202	N	N	N	N
38	20231025	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-25	5	-0.79	68237500	21464	46.42	3240	3245	3105	4120	2220	3170	3179.16	1.32	2013	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	675	-2.60	1.01	12	0.10	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	N	185490	500	107 억	284202	N	N	N	N
39	20231025	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-55	5	-1.74	66945240	21054	45.53	3240	3245	3105	4120	2220	3170	3179.69	1.32	2106	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	669	-2.57	1.00	12	0.10	-1210.00	3107.00	7030	20221116	-55.69	2940	20230925	5.95	7000	-55.50	20230203	2940	5.95	20230925	7030	-55.69	20221116	2940	5.95	20230925	N	185490	500	107 억	284202	N	N	N	N
40	20231025	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	30	2	0.95	16062750	4993	10.80	3240	3245	3185	4120	2220	3170	3217.05	1.32	-476	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	687	-2.64	1.03	12	0.02	-1210.00	3107.00	7030	20221116	-54.48	2940	20230925	8.84	7000	-54.29	20230203	2940	8.84	20230925	7030	-54.48	20221116	2940	8.84	20230925	N	185490	500	107 억	284202	N	N	N	N
41	20231025	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	40	2	1.26	6971705	2155	4.66	3240	3245	3200	4120	2220	3170	3235.13	1.32	-454	3356	3262	3206	3112	3056	3235	3085	107	950	500	2150	5	1	21478340	689	-2.65	1.03	12	0.01	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	N	185490	500	107 억	284202	N	N	N	N
42	20231024	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-40	5	-1.25	148033575	46111	149.01	3285	3300	3150	4170	2250	3210	3210.40	1.33	-1983	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	681	-2.62	1.02	12	0.21	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	N	185490	500	107 억	285749	N	N	N	N
43	20231024	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-15	5	-0.47	133768690	41640	134.56	3285	3300	3150	4170	2250	3210	3212.50	1.33	-1803	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	686	-2.64	1.03	12	0.19	-1210.00	3107.00	7030	20221116	-54.55	2940	20230925	8.67	7000	-54.36	20230203	2940	8.67	20230925	7030	-54.55	20221116	2940	8.67	20230925	N	185490	500	107 억	285749	N	N	N	N
44	20231024	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	5	2	0.16	113256300	35265	113.96	3285	3300	3150	4170	2250	3210	3211.58	1.33	-3863	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	691	-2.66	1.03	12	0.16	-1210.00	3107.00	7030	20221116	-54.27	2940	20230925	9.35	7000	-54.07	20230203	2940	9.35	20230925	7030	-54.27	20221116	2940	9.35	20230925	N	185490	500	107 억	285749	N	N	N	N
45	20231024	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-15	5	-0.47	104396810	32494	105.01	3285	3300	3150	4170	2250	3210	3212.80	1.33	-5057	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	686	-2.64	1.03	12	0.15	-1210.00	3107.00	7030	20221116	-54.55	2940	20230925	8.67	7000	-54.36	20230203	2940	8.67	20230925	7030	-54.55	20221116	2940	8.67	20230925	N	185490	500	107 억	285749	N	N	N	N
46	20231024	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	0	3	0.00	62015990	19153	61.89	3285	3300	3175	4170	2250	3210	3237.93	1.33	-2875	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	689	-2.65	1.03	12	0.09	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	N	185490	500	107 억	285749	N	N	N	N
47	20231024	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	0	3	0.00	20721830	6459	20.87	3285	3285	3175	4170	2250	3210	3208.21	1.33	-675	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	689	-2.65	1.03	12	0.03	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	N	185490	500	107 억	285749	N	N	N	N
48	20231024	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	15	2	0.47	11299130	3514	11.36	3285	3285	3175	4170	2250	3210	3215.46	1.33	-261	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	693	-2.67	1.04	12	0.02	-1210.00	3107.00	7030	20221116	-54.13	2940	20230925	9.69	7000	-53.93	20230203	2940	9.69	20230925	7030	-54.13	20221116	2940	9.69	20230925	N	185490	500	107 억	285749	N	N	N	N
49	20231024	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	25	2	0.78	3469585	1075	3.47	3285	3285	3210	4170	2250	3210	3227.52	1.33	522	3330	3270	3215	3155	3100	3300	3185	107	960	500	2180	5	1	21478340	695	-2.67	1.04	12	0.01	-1210.00	3107.00	7030	20221116	-53.98	2940	20230925	10.03	7000	-53.79	20230203	2940	10.03	20230925	7030	-53.98	20221116	2940	10.03	20230925	N	185490	500	107 억	285749	N	N	N	N
50	20231023	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-25	5	-0.77	100071255	30943	41.99	3160	3275	3160	4205	2265	3235	3234.05	1.38	-11850	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	689	-2.65	1.03	12	0.14	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	N	185490	500	107 억	297141	N	N	N	N
51	20231023	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	20	2	0.62	92705005	28647	38.88	3160	3275	3160	4205	2265	3235	3236.12	1.38	-11576	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	699	-2.69	1.05	12	0.13	-1210.00	3107.00	7030	20221116	-53.70	2940	20230925	10.71	7000	-53.50	20230203	2940	10.71	20230925	7030	-53.70	20221116	2940	10.71	20230925	N	185490	500	107 억	297141	N	N	N	N
52	20231023	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	0	3	0.00	72248565	22283	30.24	3160	3275	3160	4205	2265	3235	3242.32	1.38	-11062	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	695	-2.67	1.04	12	0.10	-1210.00	3107.00	7030	20221116	-53.98	2940	20230925	10.03	7000	-53.79	20230203	2940	10.03	20230925	7030	-53.98	20221116	2940	10.03	20230925	N	185490	500	107 억	297141	N	N	N	N
53	20231023	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	15	2	0.46	68837200	21232	28.81	3160	3275	3160	4205	2265	3235	3242.14	1.38	-10796	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	698	-2.69	1.05	12	0.10	-1210.00	3107.00	7030	20221116	-53.77	2940	20230925	10.54	7000	-53.57	20230203	2940	10.54	20230925	7030	-53.77	20221116	2940	10.54	20230925	N	185490	500	107 억	297141	N	N	N	N
54	20231023	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	15	2	0.46	62962090	19424	26.36	3160	3275	3160	4205	2265	3235	3241.46	1.38	-10732	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	698	-2.69	1.05	12	0.09	-1210.00	3107.00	7030	20221116	-53.77	2940	20230925	10.54	7000	-53.57	20230203	2940	10.54	20230925	7030	-53.77	20221116	2940	10.54	20230925	N	185490	500	107 억	297141	N	N	N	N
55	20231023	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	25	2	0.77	35701650	11026	14.96	3160	3275	3160	4205	2265	3235	3237.95	1.38	-3201	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	700	-2.69	1.05	12	0.05	-1210.00	3107.00	7030	20221116	-53.63	2940	20230925	10.88	7000	-53.43	20230203	2940	10.88	20230925	7030	-53.63	20221116	2940	10.88	20230925	N	185490	500	107 억	297141	N	N	N	N
56	20231023	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-25	5	-0.77	13690680	4257	5.78	3160	3260	3160	4205	2265	3235	3216.04	1.38	-1893	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	689	-2.65	1.03	12	0.02	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	N	185490	500	107 억	297141	N	N	N	N
57	20231023	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-20	5	-0.62	3134645	981	1.33	3160	3220	3160	4205	2265	3235	3195.36	1.38	-284	3371	3302	3186	3117	3001	3337	3152	107	970	500	2190	5	1	21478340	691	-2.66	1.03	12	0.00	-1210.00	3107.00	7030	20221116	-54.27	2940	20230925	9.35	7000	-54.07	20230203	2940	9.35	20230925	7030	-54.27	20221116	2940	9.35	20230925	N	185490	500	107 억	297141	N	N	N	N
58	20231020	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	100	2	3.19	232475605	73686	70.39	3160	3255	3070	4075	2195	3135	3154.83	1.39	-1771	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	695	-2.67	1.04	12	0.34	-1210.00	3107.00	7030	20221116	-53.98	2940	20230925	10.03	7000	-53.79	20230203	2940	10.03	20230925	7030	-53.98	20221116	2940	10.03	20230925	N	185490	500	107 억	298479	N	N	N	N
59	20231020	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	85	2	2.71	225473690	71516	68.31	3160	3255	3070	4075	2195	3135	3152.77	1.39	-1637	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	692	-2.66	1.04	12	0.33	-1210.00	3107.00	7030	20221116	-54.20	2940	20230925	9.52	7000	-54.00	20230203	2940	9.52	20230925	7030	-54.20	20221116	2940	9.52	20230925	N	185490	500	107 억	298479	N	N	N	N
60	20231020	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	110	2	3.51	197908480	62956	60.14	3160	3255	3070	4075	2195	3135	3143.60	1.39	1974	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	697	-2.68	1.04	12	0.29	-1210.00	3107.00	7030	20221116	-53.84	2940	20230925	10.37	7000	-53.64	20230203	2940	10.37	20230925	7030	-53.84	20221116	2940	10.37	20230925	N	185490	500	107 억	298479	N	N	N	N
61	20231020	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	55	2	1.75	177582425	56624	54.09	3160	3255	3070	4075	2195	3135	3136.17	1.39	-1023	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	685	-2.64	1.03	12	0.26	-1210.00	3107.00	7030	20221116	-54.62	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	N	185490	500	107 억	298479	N	N	N	N
62	20231020	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	15	2	0.48	166044200	52991	50.62	3160	3255	3070	4075	2195	3135	3133.44	1.39	-932	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	677	-2.60	1.01	12	0.25	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	298479	N	N	N	N
63	20231020	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	0	3	0.00	78068585	24818	23.71	3160	3255	3070	4075	2195	3135	3145.64	1.39	-378	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	673	-2.59	1.01	12	0.12	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	N	185490	500	107 억	298479	N	N	N	N
64	20231020	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	20	2	0.64	57046785	18120	17.31	3160	3255	3070	4075	2195	3135	3148.28	1.39	-4003	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	678	-2.61	1.02	12	0.08	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	N	185490	500	107 억	298479	N	N	N	N
65	20231020	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	15	2	0.48	5595790	1772	1.69	3160	3185	3145	4075	2195	3135	3157.90	1.39	-990	3608	3371	3253	3016	2898	3312	2957	107	940	500	2130	5	1	21478340	677	-2.60	1.01	12	0.01	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	298479	N	N	N	N
66	20231019	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-355	5	-10.17	339773000	104650	116.18	3475	3490	3135	4535	2445	3490	3246.87	1.52	-24626	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	673	-2.59	1.01	12	0.49	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	N	185490	500	107 억	325400	N	N	N	N
67	20231019	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-340	5	-9.74	315420280	96910	107.58	3475	3490	3145	4535	2445	3490	3254.78	1.52	-23409	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	677	-2.60	1.01	12	0.45	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	325400	N	N	N	N
68	20231019	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-275	5	-7.88	239999170	73165	81.22	3475	3490	3200	4535	2445	3490	3280.25	1.52	-17924	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	691	-2.66	1.03	12	0.34	-1210.00	3107.00	7030	20221116	-54.27	2940	20230925	9.35	7000	-54.07	20230203	2940	9.35	20230925	7030	-54.27	20221116	2940	9.35	20230925	N	185490	500	107 억	325400	N	N	N	N
69	20231019	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	-250	5	-7.16	216212915	65785	73.03	3475	3490	3200	4535	2445	3490	3286.66	1.52	-14636	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	696	-2.68	1.04	12	0.31	-1210.00	3107.00	7030	20221116	-53.91	2940	20230925	10.20	7000	-53.71	20230203	2940	10.20	20230925	7030	-53.91	20221116	2940	10.20	20230925	N	185490	500	107 억	325400	N	N	N	N
70	20231019	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	-195	5	-5.59	164403035	49902	55.40	3475	3490	3200	4535	2445	3490	3294.52	1.52	-12306	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	708	-2.72	1.06	12	0.23	-1210.00	3107.00	7030	20221116	-53.13	2940	20230925	12.07	7000	-52.93	20230203	2940	12.07	20230925	7030	-53.13	20221116	2940	12.07	20230925	N	185490	500	107 억	325400	N	N	N	N
71	20231019	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-190	5	-5.44	158853050	48221	53.53	3475	3490	3200	4535	2445	3490	3294.27	1.52	-11534	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	709	-2.73	1.06	12	0.22	-1210.00	3107.00	7030	20221116	-53.06	2940	20230925	12.24	7000	-52.86	20230203	2940	12.24	20230925	7030	-53.06	20221116	2940	12.24	20230925	N	185490	500	107 억	325400	N	N	N	N
72	20231019	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-225	5	-6.45	147271735	44704	49.63	3475	3490	3200	4535	2445	3490	3294.37	1.52	-9585	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	701	-2.70	1.05	12	0.21	-1210.00	3107.00	7030	20221116	-53.56	2940	20230925	11.05	7000	-53.36	20230203	2940	11.05	20230925	7030	-53.56	20221116	2940	11.05	20230925	N	185490	500	107 억	325400	N	N	N	N
73	20231019	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-220	5	-6.30	50896370	15277	16.96	3475	3490	3265	4535	2445	3490	3331.57	1.52	478	3730	3610	3545	3425	3360	3577	3392	107	1045	500	2370	5	1	21478340	702	-2.70	1.05	12	0.07	-1210.00	3107.00	7030	20221116	-53.49	2940	20230925	11.22	7000	-53.29	20230203	2940	11.22	20230925	7030	-53.49	20221116	2940	11.22	20230925	N	185490	500	107 억	325400	N	N	N	N
74	20231018	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-75	5	-2.10	317085820	89777	20.97	3565	3665	3480	4630	2500	3565	3531.86	1.62	-22694	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	750	-2.88	1.12	12	0.42	-1210.00	3107.00	7030	20221116	-50.36	2940	20230925	18.71	7000	-50.14	20230203	2940	18.71	20230925	7030	-50.36	20221116	2940	18.71	20230925	N	185490	500	107 억	347605	N	N	N	N
75	20231018	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	-70	5	-1.96	298629660	84493	19.74	3565	3665	3480	4630	2500	3565	3534.31	1.62	-22471	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	751	-2.89	1.12	12	0.39	-1210.00	3107.00	7030	20221116	-50.28	2940	20230925	18.88	7000	-50.07	20230203	2940	18.88	20230925	7030	-50.28	20221116	2940	18.88	20230925	N	185490	500	107 억	347605	N	N	N	N
76	20231018	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	-35	5	-0.98	272265545	76959	17.98	3565	3665	3480	4630	2500	3565	3537.74	1.62	-22486	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	758	-2.92	1.14	12	0.36	-1210.00	3107.00	7030	20221116	-49.79	2940	20230925	20.07	7000	-49.57	20230203	2940	20.07	20230925	7030	-49.79	20221116	2940	20.07	20230925	N	185490	500	107 억	347605	N	N	N	N
77	20231018	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-75	5	-2.10	228570675	64496	15.06	3565	3665	3480	4630	2500	3565	3543.89	1.62	-16093	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	750	-2.88	1.12	12	0.30	-1210.00	3107.00	7030	20221116	-50.36	2940	20230925	18.71	7000	-50.14	20230203	2940	18.71	20230925	7030	-50.36	20221116	2940	18.71	20230925	N	185490	500	107 억	347605	N	N	N	N
78	20231018	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-50	5	-1.40	205417770	57899	13.52	3565	3665	3480	4630	2500	3565	3547.81	1.62	-10831	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	755	-2.90	1.13	12	0.27	-1210.00	3107.00	7030	20221116	-50.00	2940	20230925	19.56	7000	-49.79	20230203	2940	19.56	20230925	7030	-50.00	20221116	2940	19.56	20230925	N	185490	500	107 억	347605	N	N	N	N
79	20231018	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-30	5	-0.84	166253400	46703	10.91	3565	3665	3510	4630	2500	3565	3559.78	1.62	-6472	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	759	-2.92	1.14	12	0.22	-1210.00	3107.00	7030	20221116	-49.72	2940	20230925	20.24	7000	-49.50	20230203	2940	20.24	20230925	7030	-49.72	20221116	2940	20.24	20230925	N	185490	500	107 억	347605	N	N	N	N
80	20231018	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	-35	5	-0.98	143506790	40238	9.40	3565	3665	3515	4630	2500	3565	3566.46	1.62	-3934	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	758	-2.92	1.14	12	0.19	-1210.00	3107.00	7030	20221116	-49.79	2940	20230925	20.07	7000	-49.57	20230203	2940	20.07	20230925	7030	-49.79	20221116	2940	20.07	20230925	N	185490	500	107 억	347605	N	N	N	N
81	20231018	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	5	2	0.14	40175450	11193	2.61	3565	3665	3530	4630	2500	3565	3589.72	1.62	1851	3981	3772	3436	3227	2891	3877	3332	107	1065	500	2420	5	1	21478340	767	-2.95	1.15	12	0.05	-1210.00	3107.00	7030	20221116	-49.22	2940	20230925	21.43	7000	-49.00	20230203	2940	21.43	20230925	7030	-49.22	20221116	2940	21.43	20230925	N	185490	500	107 억	347605	N	N	N	N
82	20231017	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	460	2	14.81	1454716555	421211	765.46	3160	3645	3100	4035	2175	3105	3453.63	1.35	55635	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	766	-2.95	1.15	12	1.96	-1210.00	3107.00	7030	20221116	-49.29	2940	20230925	21.26	7000	-49.07	20230203	2940	21.26	20230925	7030	-49.29	20221116	2940	21.26	20230925	N	185490	500	107 억	289096	N	N	N	N
83	20231017	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	455	2	14.65	1414421835	409896	744.90	3160	3645	3100	4035	2175	3105	3450.68	1.35	55272	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	765	-2.94	1.15	12	1.91	-1210.00	3107.00	7030	20221116	-49.36	2940	20230925	21.09	7000	-49.14	20230203	2940	21.09	20230925	7030	-49.36	20221116	2940	21.09	20230925	N	185490	500	107 억	289096	N	N	N	N
84	20231017	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	330	2	10.63	1220255940	355236	645.57	3160	3645	3100	4035	2175	3105	3435.06	1.35	52534	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	738	-2.84	1.11	12	1.65	-1210.00	3107.00	7030	20221116	-51.14	2940	20230925	16.84	7000	-50.93	20230203	2940	16.84	20230925	7030	-51.14	20221116	2940	16.84	20230925	N	185490	500	107 억	289096	N	N	N	N
85	20231017	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	305	2	9.82	1121186045	326426	593.21	3160	3645	3100	4035	2175	3105	3434.73	1.35	46062	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	732	-2.82	1.10	12	1.52	-1210.00	3107.00	7030	20221116	-51.49	2940	20230925	15.99	7000	-51.29	20230203	2940	15.99	20230925	7030	-51.49	20221116	2940	15.99	20230925	N	185490	500	107 억	289096	N	N	N	N
86	20231017	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	350	2	11.27	1046785575	304788	553.89	3160	3645	3100	4035	2175	3105	3434.47	1.35	40584	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	742	-2.86	1.11	12	1.42	-1210.00	3107.00	7030	20221116	-50.85	2940	20230925	17.52	7000	-50.64	20230203	2940	17.52	20230925	7030	-50.85	20221116	2940	17.52	20230925	N	185490	500	107 억	289096	N	N	N	N
87	20231017	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	260	2	8.37	317114180	96010	174.48	3160	3445	3100	4035	2175	3105	3302.93	1.35	22562	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	723	-2.78	1.08	12	0.45	-1210.00	3107.00	7030	20221116	-52.13	2940	20230925	14.46	7000	-51.93	20230203	2940	14.46	20230925	7030	-52.13	20221116	2940	14.46	20230925	N	185490	500	107 억	289096	N	N	N	N
88	20231017	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	155	2	4.99	119801305	36956	67.16	3160	3305	3100	4035	2175	3105	3241.73	1.35	15259	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	700	-2.69	1.05	12	0.17	-1210.00	3107.00	7030	20221116	-53.63	2940	20230925	10.88	7000	-53.43	20230203	2940	10.88	20230925	7030	-53.63	20221116	2940	10.88	20230925	N	185490	500	107 억	289096	N	N	N	N
89	20231017	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	60	2	1.93	3860700	1230	2.24	3160	3170	3100	4035	2175	3105	3138.78	1.35	174	3235	3170	3055	2990	2875	3202	3022	107	930	500	2110	5	1	21478340	680	-2.62	1.02	12	0.01	-1210.00	3107.00	7030	20221116	-54.98	2940	20230925	7.65	7000	-54.79	20230203	2940	7.65	20230925	7030	-54.98	20221116	2940	7.65	20230925	N	185490	500	107 억	289096	N	N	N	N
90	20231016	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3105	40	2	1.31	168370400	55026	43.27	3100	3120	2940	3980	2150	3065	3059.81	1.38	-6382	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	667	-2.57	1.00	12	0.26	-1210.00	3107.00	7030	20221116	-55.83	2940	20231016	5.61	7000	-55.64	20230203	2940	5.61	20231016	7030	-55.83	20221116	2940	5.61	20231016	N	185490	500	107 억	295472	N	N	N	N
91	20231016	150748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	45	2	1.47	167745960	54825	43.11	3100	3120	2940	3980	2150	3065	3059.66	1.38	-6387	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	668	-2.57	1.00	12	0.26	-1210.00	3107.00	7030	20221116	-55.76	2940	20231016	5.78	7000	-55.57	20230203	2940	5.78	20231016	7030	-55.76	20221116	2940	5.78	20231016	N	185490	500	107 억	295472	N	N	N	N
92	20231016	140750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3060	-5	5	-0.16	160366310	52451	41.24	3100	3120	2940	3980	2150	3065	3057.45	1.38	-5757	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	657	-2.53	0.98	12	0.24	-1210.00	3107.00	7030	20221116	-56.47	2940	20231016	4.08	7000	-56.29	20230203	2940	4.08	20231016	7030	-56.47	20221116	2940	4.08	20231016	N	185490	500	107 억	295472	N	N	N	N
93	20231016	130744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	35	2	1.14	135876030	44488	34.98	3100	3120	2940	3980	2150	3065	3054.22	1.38	-5698	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	666	-2.56	1.00	12	0.21	-1210.00	3107.00	7030	20221116	-55.90	2940	20231016	5.44	7000	-55.71	20230203	2940	5.44	20231016	7030	-55.90	20221116	2940	5.44	20231016	N	185490	500	107 억	295472	N	N	N	N
94	20231016	120745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	130806755	42850	33.69	3100	3120	2940	3980	2150	3065	3052.67	1.38	-5815	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	656	-2.52	0.98	12	0.20	-1210.00	3107.00	7030	20221116	-56.54	2940	20231016	3.91	7000	-56.36	20230203	2940	3.91	20231016	7030	-56.54	20221116	2940	3.91	20231016	N	185490	500	107 억	295472	N	N	N	N
95	20231016	110740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3090	25	2	0.82	96801070	31749	24.96	3100	3120	2940	3980	2150	3065	3048.95	1.38	-6923	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	664	-2.55	0.99	12	0.15	-1210.00	3107.00	7030	20221116	-56.05	2940	20231016	5.10	7000	-55.86	20230203	2940	5.10	20231016	7030	-56.05	20221116	2940	5.10	20231016	N	185490	500	107 억	295472	N	N	N	N
96	20231016	100737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	50	2	1.63	72854700	23973	18.85	3100	3115	2940	3980	2150	3065	3039.03	1.38	-5392	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	669	-2.57	1.00	12	0.11	-1210.00	3107.00	7030	20221116	-55.69	2940	20231016	5.95	7000	-55.50	20230203	2940	5.95	20231016	7030	-55.69	20221116	2940	5.95	20231016	N	185490	500	107 억	295472	N	N	N	N
97	20231016	090740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-75	5	-2.45	34396415	11466	9.02	3100	3100	2940	3980	2150	3065	2999.86	1.38	-3456	3405	3235	3150	2980	2895	3192	2937	107	915	500	2080	5	1	21478340	642	-2.47	0.96	12	0.05	-1210.00	3107.00	7030	20221116	-57.47	2940	20231016	1.70	7000	-57.29	20230203	2940	1.70	20231016	7030	-57.47	20221116	2940	1.70	20231016	N	185490	500	107 억	295472	N	N	N	N
98	20231012	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	115	2	3.77	255181160	81395	177.91	3025	3250	3025	3965	2135	3050	3135.07	1.39	7408	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	680	-2.62	1.02	12	0.38	-1210.00	3107.00	7030	20221116	-54.98	2940	20230925	7.65	7000	-54.79	20230203	2940	7.65	20230925	7030	-54.98	20221116	2940	7.65	20230925	N	185490	500	107 억	299466	N	N	N	N
99	20231012	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	110	2	3.61	248486225	79274	173.27	3025	3250	3025	3965	2135	3050	3134.52	1.39	7416	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	679	-2.61	1.02	12	0.37	-1210.00	3107.00	7030	20221116	-55.05	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7030	-55.05	20221116	2940	7.48	20230925	N	185490	500	107 억	299466	N	N	N	N
100	20231012	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	120	2	3.93	234806575	74934	163.79	3025	3250	3025	3965	2135	3050	3133.51	1.39	8025	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	681	-2.62	1.02	12	0.35	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	N	185490	500	107 억	299466	N	N	N	N
101	20231012	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	100	2	3.28	213932265	68342	149.38	3025	3250	3025	3965	2135	3050	3130.32	1.39	12853	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	677	-2.60	1.01	12	0.32	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	299466	N	N	N	N
102	20231012	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	90	2	2.95	208638565	66657	145.70	3025	3250	3025	3965	2135	3050	3130.03	1.39	12026	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	674	-2.60	1.01	12	0.31	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	N	185490	500	107 억	299466	N	N	N	N
103	20231012	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	135	2	4.43	176892435	56620	123.76	3025	3250	3025	3965	2135	3050	3124.20	1.39	12512	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	684	-2.63	1.03	12	0.26	-1210.00	3107.00	7030	20221116	-54.69	2940	20230925	8.33	7000	-54.50	20230203	2940	8.33	20230925	7030	-54.69	20221116	2940	8.33	20230925	N	185490	500	107 억	299466	N	N	N	N
104	20231012	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	70	2	2.30	92536290	30072	65.73	3025	3120	3025	3965	2135	3050	3077.16	1.39	3891	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	670	-2.58	1.00	12	0.14	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	N	185490	500	107 억	299466	N	N	N	N
105	20231012	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	35	2	1.15	5478130	1780	3.89	3025	3100	3025	3965	2135	3050	3077.60	1.39	-388	3113	3081	3048	3016	2983	3097	3032	107	915	500	2070	5	1	21478340	663	-2.55	0.99	12	0.01	-1210.00	3107.00	7030	20221116	-56.12	2940	20230925	4.93	7000	-55.93	20230203	2940	4.93	20230925	7030	-56.12	20221116	2940	4.93	20230925	N	185490	500	107 억	299466	N	N	N	N
106	20231011	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	25	2	0.83	138869420	45749	42.44	3045	3080	3015	3930	2120	3025	3035.46	1.41	-3533	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	655	-2.52	0.98	12	0.21	-1210.00	3107.00	7030	20221116	-56.61	2940	20230925	3.74	7000	-56.43	20230203	2940	3.74	20230925	7030	-56.61	20221116	2940	3.74	20230925	N	185490	500	107 억	302994	N	N	N	N
107	20231011	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-5	5	-0.17	127443190	42006	38.97	3045	3080	3015	3930	2120	3025	3033.93	1.41	-3477	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	649	-2.50	0.97	12	0.20	-1210.00	3107.00	7030	20221116	-57.04	2940	20230925	2.72	7000	-56.86	20230203	2940	2.72	20230925	7030	-57.04	20221116	2940	2.72	20230925	N	185490	500	107 억	302994	N	N	N	N
108	20231011	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	5	2	0.17	99974275	32922	30.54	3045	3080	3015	3930	2120	3025	3036.70	1.41	-2618	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	651	-2.50	0.98	12	0.15	-1210.00	3107.00	7030	20221116	-56.90	2940	20230925	3.06	7000	-56.71	20230203	2940	3.06	20230925	7030	-56.90	20221116	2940	3.06	20230925	N	185490	500	107 억	302994	N	N	N	N
109	20231011	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	10	2	0.33	74745705	24613	22.83	3045	3080	3015	3930	2120	3025	3036.84	1.41	-508	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	652	-2.51	0.98	12	0.11	-1210.00	3107.00	7030	20221116	-56.83	2940	20230925	3.23	7000	-56.64	20230203	2940	3.23	20230925	7030	-56.83	20221116	2940	3.23	20230925	N	185490	500	107 억	302994	N	N	N	N
110	20231011	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	25	2	0.83	64302790	21165	19.63	3045	3080	3015	3930	2120	3025	3038.17	1.41	355	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	655	-2.52	0.98	12	0.10	-1210.00	3107.00	7030	20221116	-56.61	2940	20230925	3.74	7000	-56.43	20230203	2940	3.74	20230925	7030	-56.61	20221116	2940	3.74	20230925	N	185490	500	107 억	302994	N	N	N	N
111	20231011	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	10	2	0.33	34863250	11419	10.59	3045	3080	3025	3930	2120	3025	3053.09	1.41	477	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	652	-2.51	0.98	12	0.05	-1210.00	3107.00	7030	20221116	-56.83	2940	20230925	3.23	7000	-56.64	20230203	2940	3.23	20230925	7030	-56.83	20221116	2940	3.23	20230925	N	185490	500	107 억	302994	N	N	N	N
112	20231011	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	25	2	0.83	26101105	8534	7.92	3045	3080	3045	3930	2120	3025	3058.48	1.41	1442	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	655	-2.52	0.98	12	0.04	-1210.00	3107.00	7030	20221116	-56.61	2940	20230925	3.74	7000	-56.43	20230203	2940	3.74	20230925	7030	-56.61	20221116	2940	3.74	20230925	N	185490	500	107 억	302994	N	N	N	N
113	20231011	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	30	2	0.99	2601085	853	0.79	3045	3065	3045	3930	2120	3025	3049.34	1.41	-102	3381	3202	3101	2922	2821	3152	2872	107	905	500	2050	5	1	21478340	656	-2.52	0.98	12	0.00	-1210.00	3107.00	7030	20221116	-56.54	2940	20230925	3.91	7000	-56.36	20230203	2940	3.91	20230925	7030	-56.54	20221116	2940	3.91	20230925	N	185490	500	107 억	302994	N	N	N	N
114	20231010	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-65	5	-2.10	333615200	107661	451.92	3150	3280	3000	4015	2165	3090	3098.76	1.38	8063	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	650	-2.50	0.97	12	0.50	-1210.00	3107.00	7140	20221005	-57.63	2940	20230925	2.89	7000	-56.79	20230203	2940	2.89	20230925	7030	-56.97	20221116	2940	2.89	20230925	N	185490	500	107 억	295477	N	N	N	N
115	20231010	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-60	5	-1.94	327067625	105499	442.85	3150	3280	3000	4015	2165	3090	3100.20	1.38	7525	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	651	-2.50	0.98	12	0.49	-1210.00	3107.00	7140	20221005	-57.56	2940	20230925	3.06	7000	-56.71	20230203	2940	3.06	20230925	7030	-56.90	20221116	2940	3.06	20230925	N	185490	500	107 억	295477	N	N	N	N
116	20231010	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-80	5	-2.59	298079400	95919	402.63	3150	3280	3000	4015	2165	3090	3107.62	1.38	9249	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	646	-2.49	0.97	12	0.45	-1210.00	3107.00	7140	20221005	-57.84	2940	20230925	2.38	7000	-57.00	20230203	2940	2.38	20230925	7030	-57.18	20221116	2940	2.38	20230925	N	185490	500	107 억	295477	N	N	N	N
117	20231010	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-50	5	-1.62	223992845	71387	299.66	3150	3280	3040	4015	2165	3090	3137.73	1.38	3212	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	653	-2.51	0.98	12	0.33	-1210.00	3107.00	7140	20221005	-57.42	2940	20230925	3.40	7000	-56.57	20230203	2940	3.40	20230925	7030	-56.76	20221116	2940	3.40	20230925	N	185490	500	107 억	295477	N	N	N	N
118	20231010	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-5	5	-0.16	190283780	60396	253.52	3150	3280	3060	4015	2165	3090	3150.60	1.38	6214	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	663	-2.55	0.99	12	0.28	-1210.00	3107.00	7140	20221005	-56.79	2940	20230925	4.93	7000	-55.93	20230203	2940	4.93	20230925	7030	-56.12	20221116	2940	4.93	20230925	N	185490	500	107 억	295477	N	N	N	N
119	20231010	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	60	2	1.94	117900795	37393	156.96	3150	3280	3060	4015	2165	3090	3153.02	1.38	10086	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	677	-2.60	1.01	12	0.17	-1210.00	3107.00	7140	20221005	-55.88	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	N	185490	500	107 억	295477	N	N	N	N
120	20231010	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	100	2	3.24	96412545	30615	128.51	3150	3280	3060	4015	2165	3090	3149.19	1.38	8485	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	685	-2.64	1.03	12	0.14	-1210.00	3107.00	7140	20221005	-55.32	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	N	185490	500	107 억	295477	N	N	N	N
121	20231010	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	15	2	0.49	5134075	1654	6.94	3150	3150	3100	4015	2165	3090	3104.04	1.38	-173	3170	3130	3080	3040	2990	3150	3060	107	925	500	2100	5	1	21478340	667	-2.57	1.00	12	0.01	-1210.00	3107.00	7140	20221005	-56.51	2940	20230925	5.61	7000	-55.64	20230203	2940	5.61	20230925	7030	-55.83	20221116	2940	5.61	20230925	N	185490	500	107 억	295477	N	N	N	N
122	20231006	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	40	2	1.31	73753385	23823	38.84	3030	3120	3030	3965	2135	3050	3095.89	1.36	3406	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	664	-2.55	0.99	12	0.11	-1210.00	3107.00	7140	20221005	-56.72	2940	20230925	5.10	7000	-55.86	20230203	2940	5.10	20230925	7030	-56.05	20221116	2940	5.10	20230925	N	185490	500	107 억	292427	N	N	N	N
123	20231006	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	55	2	1.80	71354280	23048	37.58	3030	3120	3030	3965	2135	3050	3095.90	1.36	3530	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	667	-2.57	1.00	12	0.11	-1210.00	3107.00	7140	20221005	-56.51	2940	20230925	5.61	7000	-55.64	20230203	2940	5.61	20230925	7030	-55.83	20221116	2940	5.61	20230925	N	185490	500	107 억	292427	N	N	N	N
124	20231006	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	55	2	1.80	64013460	20678	33.72	3030	3120	3030	3965	2135	3050	3095.73	1.36	3932	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	667	-2.57	1.00	12	0.10	-1210.00	3107.00	7140	20221005	-56.51	2940	20230925	5.61	7000	-55.64	20230203	2940	5.61	20230925	7030	-55.83	20221116	2940	5.61	20230925	N	185490	500	107 억	292427	N	N	N	N
125	20231006	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	50	2	1.64	54930380	17758	28.95	3030	3120	3030	3965	2135	3050	3093.28	1.36	3905	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	666	-2.56	1.00	12	0.08	-1210.00	3107.00	7140	20221005	-56.58	2940	20230925	5.44	7000	-55.71	20230203	2940	5.44	20230925	7030	-55.90	20221116	2940	5.44	20230925	N	185490	500	107 억	292427	N	N	N	N
126	20231006	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	30	2	0.98	41138170	13300	21.69	3030	3120	3030	3965	2135	3050	3093.10	1.36	6213	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	662	-2.55	0.99	12	0.06	-1210.00	3107.00	7140	20221005	-56.86	2940	20230925	4.76	7000	-56.00	20230203	2940	4.76	20230925	7030	-56.19	20221116	2940	4.76	20230925	N	185490	500	107 억	292427	N	N	N	N
127	20231006	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	40	2	1.31	34396310	11122	18.13	3030	3120	3030	3965	2135	3050	3092.64	1.36	6022	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	664	-2.55	0.99	12	0.05	-1210.00	3107.00	7140	20221005	-56.72	2940	20230925	5.10	7000	-55.86	20230203	2940	5.10	20230925	7030	-56.05	20221116	2940	5.10	20230925	N	185490	500	107 억	292427	N	N	N	N
128	20231006	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	45	2	1.48	23142750	7473	12.18	3030	3120	3030	3965	2135	3050	3096.85	1.36	5178	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	665	-2.56	1.00	12	0.03	-1210.00	3107.00	7140	20221005	-56.65	2940	20230925	5.27	7000	-55.79	20230203	2940	5.27	20230925	7030	-55.97	20221116	2940	5.27	20230925	N	185490	500	107 억	292427	N	N	N	N
129	20231006	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	20	2	0.66	1904010	618	1.01	3030	3095	3030	3965	2135	3050	3080.92	1.36	-28	3183	3116	3053	2986	2923	3150	3020	107	915	500	2070	5	1	21478340	659	-2.54	0.99	12	0.00	-1210.00	3107.00	7140	20221005	-57.00	2940	20230925	4.42	7000	-56.14	20230203	2940	4.42	20230925	7030	-56.33	20221116	2940	4.42	20230925	N	185490	500	107 억	292427	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History