KissMeData/347740/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	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	investmentCareful	shortOverheated
2	20231031	161206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2285	-25	5	-1.08	158210025	69115	178.10	2340	2350	2225	3000	1620	2310	2289.09	1.29	-5850	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	686	9.60	0.97	12	0.23	238.00	2359.00	4360	20230302	-47.59	2225	20231031	2.70	4360	-47.59	20230302	2225	2.70	20231031	4360	-47.59	20230302	2225	2.70	20231031	2.86	N	347740	500	150 억	386864	N	N	N	N
3	20231031	151218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2260	-50	5	-2.16	152384070	66562	171.52	2340	2350	2225	3000	1620	2310	2289.36	1.29	-5442	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	678	9.50	0.96	12	0.22	238.00	2359.00	4360	20230302	-48.17	2225	20231031	1.57	4360	-48.17	20230302	2225	1.57	20231031	4360	-48.17	20230302	2225	1.57	20231031	2.86	N	347740	500	150 억	386864	N	N	N	N
4	20231031	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-40	5	-1.73	116871195	50826	130.97	2340	2350	2265	3000	1620	2310	2299.44	1.29	-7366	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	681	9.54	0.96	12	0.17	238.00	2359.00	4360	20230302	-47.94	2235	20231027	1.57	4360	-47.94	20230302	2235	1.57	20231027	4360	-47.94	20230302	2235	1.57	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
5	20231031	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-25	5	-1.08	90019655	39016	100.54	2340	2350	2265	3000	1620	2310	2307.25	1.29	-2968	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	686	9.60	0.97	12	0.13	238.00	2359.00	4360	20230302	-47.59	2235	20231027	2.24	4360	-47.59	20230302	2235	2.24	20231027	4360	-47.59	20230302	2235	2.24	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
6	20231031	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-30	5	-1.30	64155575	27624	71.18	2340	2350	2280	3000	1620	2310	2322.46	1.29	-4731	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	684	9.58	0.97	12	0.09	238.00	2359.00	4360	20230302	-47.71	2235	20231027	2.01	4360	-47.71	20230302	2235	2.01	20231027	4360	-47.71	20230302	2235	2.01	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
7	20231031	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	15	2	0.65	43078945	18449	47.54	2340	2350	2310	3000	1620	2310	2335.03	1.29	-144	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	698	9.77	0.99	12	0.06	238.00	2359.00	4360	20230302	-46.67	2235	20231027	4.03	4360	-46.67	20230302	2235	4.03	20231027	4360	-46.67	20230302	2235	4.03	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
8	20231031	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	20	2	0.87	36687610	15700	40.46	2340	2350	2320	3000	1620	2310	2336.79	1.29	1551	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	699	9.79	0.99	12	0.05	238.00	2359.00	4360	20230302	-46.56	2235	20231027	4.25	4360	-46.56	20230302	2235	4.25	20231027	4360	-46.56	20230302	2235	4.25	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
9	20231031	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	35	2	1.52	15936280	6812	17.55	2340	2345	2330	3000	1620	2310	2339.44	1.29	3989	2380	2345	2305	2270	2230	2362	2287	150	690	500	1660	5	1	30010576	704	9.85	0.99	12	0.02	238.00	2359.00	4360	20230302	-46.22	2235	20231027	4.92	4360	-46.22	20230302	2235	4.92	20231027	4360	-46.22	20230302	2235	4.92	20231027	2.86	N	347740	500	150 억	386864	N	N	N	N
10	20231030	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-15	5	-0.65	70319040	30482	91.96	2265	2340	2265	3020	1630	2325	2306.87	1.27	5046	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	693	9.71	0.98	12	0.10	238.00	2359.00	4360	20230302	-47.02	2235	20231027	3.36	4360	-47.02	20230302	2235	3.36	20231027	4360	-47.02	20230302	2235	3.36	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
11	20231030	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-15	5	-0.65	68316410	29615	89.35	2265	2340	2265	3020	1630	2325	2306.82	1.27	4979	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	693	9.71	0.98	12	0.10	238.00	2359.00	4360	20230302	-47.02	2235	20231027	3.36	4360	-47.02	20230302	2235	3.36	20231027	4360	-47.02	20230302	2235	3.36	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
12	20231030	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-10	5	-0.43	65440220	28371	85.59	2265	2340	2265	3020	1630	2325	2306.59	1.27	5407	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	695	9.73	0.98	12	0.09	238.00	2359.00	4360	20230302	-46.90	2235	20231027	3.58	4360	-46.90	20230302	2235	3.58	20231027	4360	-46.90	20230302	2235	3.58	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
13	20231030	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	58591145	25404	76.64	2265	2340	2265	3020	1630	2325	2306.37	1.27	3352	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	690	9.66	0.97	12	0.08	238.00	2359.00	4360	20230302	-47.25	2235	20231027	2.91	4360	-47.25	20230302	2235	2.91	20231027	4360	-47.25	20230302	2235	2.91	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
14	20231030	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-30	5	-1.29	21000880	9181	27.70	2265	2335	2265	3020	1630	2325	2287.43	1.27	-556	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	689	9.64	0.97	12	0.03	238.00	2359.00	4360	20230302	-47.36	2235	20231027	2.68	4360	-47.36	20230302	2235	2.68	20231027	4360	-47.36	20230302	2235	2.68	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
15	20231030	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	18902840	8268	24.94	2265	2335	2265	3020	1630	2325	2286.27	1.27	-863	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	690	9.66	0.97	12	0.03	238.00	2359.00	4360	20230302	-47.25	2235	20231027	2.91	4360	-47.25	20230302	2235	2.91	20231027	4360	-47.25	20230302	2235	2.91	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
16	20231030	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	16160660	7074	21.34	2265	2335	2265	3020	1630	2325	2284.52	1.27	-926	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	690	9.66	0.97	12	0.02	238.00	2359.00	4360	20230302	-47.25	2235	20231027	2.91	4360	-47.25	20230302	2235	2.91	20231027	4360	-47.25	20230302	2235	2.91	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
17	20231030	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-45	5	-1.94	9409905	4119	12.43	2265	2335	2265	3020	1630	2325	2284.51	1.27	449	2385	2355	2295	2265	2205	2370	2280	150	695	500	1670	5	1	30010576	684	9.58	0.97	12	0.01	238.00	2359.00	4360	20230302	-47.71	2235	20231027	2.01	4360	-47.71	20230302	2235	2.01	20231027	4360	-47.71	20230302	2235	2.01	20231027	2.85	N	347740	500	150 억	381819	N	N	N	N
18	20231027	161032	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2325	45	2	1.97	75677110	33106	42.22	2270	2325	2235	2960	1600	2280	2285.91	1.27	1046	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	698	9.77	0.99	12	0.11	238.00	2359.00	4360	20230302	-46.67	2235	20231027	4.03	4360	-46.67	20230302	2235	4.03	20231027	4360	-46.67	20230302	2235	4.03	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
19	20231027	151125	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2290	10	2	0.44	61161870	26842	34.23	2270	2320	2235	2960	1600	2280	2278.59	1.27	3075	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	687	9.62	0.97	12	0.09	238.00	2359.00	4360	20230302	-47.48	2235	20231027	2.46	4360	-47.48	20230302	2235	2.46	20231027	4360	-47.48	20230302	2235	2.46	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
20	20231027	141124	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2280	0	3	0.00	56758390	24912	31.77	2270	2320	2235	2960	1600	2280	2278.36	1.27	3008	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	684	9.58	0.97	12	0.08	238.00	2359.00	4360	20230302	-47.71	2235	20231027	2.01	4360	-47.71	20230302	2235	2.01	20231027	4360	-47.71	20230302	2235	2.01	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
21	20231027	131114	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2275	-5	5	-0.22	52959230	23246	29.65	2270	2320	2235	2960	1600	2280	2278.21	1.27	2590	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	683	9.56	0.96	12	0.08	238.00	2359.00	4360	20230302	-47.82	2235	20231027	1.79	4360	-47.82	20230302	2235	1.79	20231027	4360	-47.82	20230302	2235	1.79	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
22	20231027	121126	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2315	35	2	1.54	45222945	19865	25.33	2270	2320	2235	2960	1600	2280	2276.51	1.27	2191	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	695	9.73	0.98	12	0.07	238.00	2359.00	4360	20230302	-46.90	2235	20231027	3.58	4360	-46.90	20230302	2235	3.58	20231027	4360	-46.90	20230302	2235	3.58	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
23	20231027	111132	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2305	25	2	1.10	39986810	17599	22.44	2270	2315	2235	2960	1600	2280	2272.11	1.27	404	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	692	9.68	0.98	12	0.06	238.00	2359.00	4360	20230302	-47.13	2235	20231027	3.13	4360	-47.13	20230302	2235	3.13	20231027	4360	-47.13	20230302	2235	3.13	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
24	20231027	101121	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2260	-20	5	-0.88	26028830	11512	14.68	2270	2295	2235	2960	1600	2280	2261.02	1.27	-1460	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	678	9.50	0.96	12	0.04	238.00	2359.00	4360	20230302	-48.17	2235	20231027	1.12	4360	-48.17	20230302	2235	1.12	20231027	4360	-48.17	20230302	2235	1.12	20231027	2.96	N	347740	500	150 억	380774	N	N	N	N
25	20231027	091127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2280	0	3	0.00	5821100	2559	3.26	2270	2295	2270	2960	1600	2280	2274.76	1.27	788	2420	2350	2310	2240	2200	2330	2220	150	680	500	1640	5	1	30010576	684	9.58	0.97	12	0.01	238.00	2359.00	4360	20230302	-47.71	2240	20231020	1.79	4360	-47.71	20230302	2240	1.79	20231020	4360	-47.71	20230302	2240	1.79	20231020	2.96	N	347740	500	150 억	380774	N	N	N	N
26	20231026	161109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2280	-100	5	-4.20	179047695	77973	107.80	2300	2380	2270	3090	1670	2380	2296.28	1.25	6982	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	684	9.58	0.97	12	0.26	238.00	2359.00	4360	20230302	-47.71	2240	20231020	1.79	4360	-47.71	20230302	2240	1.79	20231020	4360	-47.71	20230302	2240	1.79	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
27	20231026	151106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2280	-100	5	-4.20	175523095	76428	105.66	2300	2380	2270	3090	1670	2380	2296.58	1.25	7180	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	684	9.58	0.97	12	0.25	238.00	2359.00	4360	20230302	-47.71	2240	20231020	1.79	4360	-47.71	20230302	2240	1.79	20231020	4360	-47.71	20230302	2240	1.79	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
28	20231026	141109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2280	-100	5	-4.20	154432035	67162	92.85	2300	2380	2275	3090	1670	2380	2299.40	1.25	6823	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	684	9.58	0.97	12	0.22	238.00	2359.00	4360	20230302	-47.71	2240	20231020	1.79	4360	-47.71	20230302	2240	1.79	20231020	4360	-47.71	20230302	2240	1.79	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
29	20231026	131107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2295	-85	5	-3.57	125881410	54655	75.56	2300	2380	2280	3090	1670	2380	2303.20	1.25	10948	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	689	9.64	0.97	12	0.18	238.00	2359.00	4360	20230302	-47.36	2240	20231020	2.46	4360	-47.36	20230302	2240	2.46	20231020	4360	-47.36	20230302	2240	2.46	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
30	20231026	121100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2295	-85	5	-3.57	112449290	48798	67.46	2300	2380	2280	3090	1670	2380	2304.38	1.25	11199	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	689	9.64	0.97	12	0.16	238.00	2359.00	4360	20230302	-47.36	2240	20231020	2.46	4360	-47.36	20230302	2240	2.46	20231020	4360	-47.36	20230302	2240	2.46	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
31	20231026	111116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2310	-70	5	-2.94	95097130	41247	57.03	2300	2380	2280	3090	1670	2380	2305.55	1.25	12076	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	693	9.71	0.98	12	0.14	238.00	2359.00	4360	20230302	-47.02	2240	20231020	3.12	4360	-47.02	20230302	2240	3.12	20231020	4360	-47.02	20230302	2240	3.12	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
32	20231026	101111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2320	-60	5	-2.52	79647565	34621	47.86	2300	2360	2280	3090	1670	2380	2300.56	1.25	13534	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	696	9.75	0.98	12	0.12	238.00	2359.00	4360	20230302	-46.79	2240	20231020	3.57	4360	-46.79	20230302	2240	3.57	20231020	4360	-46.79	20230302	2240	3.57	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
33	20231026	091109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2320	-60	5	-2.52	6445970	2763	3.82	2300	2360	2300	3090	1670	2380	2332.96	1.25	-1590	2426	2402	2376	2352	2326	2415	2365	150	710	500	1710	5	1	30010576	696	9.75	0.98	12	0.01	238.00	2359.00	4360	20230302	-46.79	2240	20231020	3.57	4360	-46.79	20230302	2240	3.57	20231020	4360	-46.79	20230302	2240	3.57	20231020	2.99	N	347740	500	150 억	373799	N	N	N	N
34	20231025	161110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2380	20	2	0.85	171273565	72188	104.20	2365	2400	2350	3065	1655	2360	2372.60	1.19	17608	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	714	10.00	1.01	12	0.24	238.00	2359.00	4360	20230302	-45.41	2240	20231020	6.25	4360	-45.41	20230302	2240	6.25	20231020	4360	-45.41	20230302	2240	6.25	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
35	20231025	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2375	15	2	0.64	159240420	67128	96.90	2365	2400	2350	3065	1655	2360	2372.19	1.19	17626	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	713	9.98	1.01	12	0.22	238.00	2359.00	4360	20230302	-45.53	2240	20231020	6.03	4360	-45.53	20230302	2240	6.03	20231020	4360	-45.53	20230302	2240	6.03	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
36	20231025	141103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2380	20	2	0.85	137863450	58098	83.86	2365	2400	2350	3065	1655	2360	2372.95	1.19	15447	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	714	10.00	1.01	12	0.19	238.00	2359.00	4360	20230302	-45.41	2240	20231020	6.25	4360	-45.41	20230302	2240	6.25	20231020	4360	-45.41	20230302	2240	6.25	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
37	20231025	131105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2380	20	2	0.85	98997695	41749	60.26	2365	2400	2350	3065	1655	2360	2371.26	1.19	15291	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	714	10.00	1.01	12	0.14	238.00	2359.00	4360	20230302	-45.41	2240	20231020	6.25	4360	-45.41	20230302	2240	6.25	20231020	4360	-45.41	20230302	2240	6.25	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
38	20231025	121108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2375	15	2	0.64	72638200	30685	44.29	2365	2390	2350	3065	1655	2360	2367.22	1.19	14700	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	713	9.98	1.01	12	0.10	238.00	2359.00	4360	20230302	-45.53	2240	20231020	6.03	4360	-45.53	20230302	2240	6.03	20231020	4360	-45.53	20230302	2240	6.03	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
39	20231025	111107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2385	25	2	1.06	28411605	12007	17.33	2365	2390	2350	3065	1655	2360	2366.25	1.19	5872	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	716	10.02	1.01	12	0.04	238.00	2359.00	4360	20230302	-45.30	2240	20231020	6.47	4360	-45.30	20230302	2240	6.47	20231020	4360	-45.30	20230302	2240	6.47	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
40	20231025	101109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2355	-5	5	-0.21	18840780	7977	11.51	2365	2375	2350	3065	1655	2360	2361.89	1.19	3661	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	707	9.89	1.00	12	0.03	238.00	2359.00	4360	20230302	-45.99	2240	20231020	5.13	4360	-45.99	20230302	2240	5.13	20231020	4360	-45.99	20230302	2240	5.13	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
41	20231025	091104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2360	0	3	0.00	11027950	4673	6.75	2365	2365	2350	3065	1655	2360	2359.93	1.19	2665	2436	2397	2321	2282	2206	2417	2302	150	705	500	1690	5	1	30010576	708	9.92	1.00	12	0.02	238.00	2359.00	4360	20230302	-45.87	2240	20231020	5.36	4360	-45.87	20230302	2240	5.36	20231020	4360	-45.87	20230302	2240	5.36	20231020	3.00	N	347740	500	150 억	356191	N	N	N	N
42	20231024	161040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2360	55	2	2.39	159778675	69278	94.20	2305	2360	2245	2995	1615	2305	2306.32	1.16	7683	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	708	9.92	1.00	12	0.23	238.00	2359.00	4360	20230302	-45.87	2240	20231020	5.36	4360	-45.87	20230302	2240	5.36	20231020	4360	-45.87	20230302	2240	5.36	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
43	20231024	151057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2355	50	2	2.17	137033255	59578	81.01	2305	2355	2245	2995	1615	2305	2300.06	1.16	1397	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	707	9.89	1.00	12	0.20	238.00	2359.00	4360	20230302	-45.99	2240	20231020	5.13	4360	-45.99	20230302	2240	5.13	20231020	4360	-45.99	20230302	2240	5.13	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
44	20231024	141039	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2355	50	2	2.17	128077235	55751	75.81	2305	2355	2245	2995	1615	2305	2297.31	1.16	-552	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	707	9.89	1.00	12	0.19	238.00	2359.00	4360	20230302	-45.99	2240	20231020	5.13	4360	-45.99	20230302	2240	5.13	20231020	4360	-45.99	20230302	2240	5.13	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
45	20231024	131044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2290	-15	5	-0.65	88762025	38889	52.88	2305	2340	2245	2995	1615	2305	2282.45	1.16	-1465	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	687	9.62	0.97	12	0.13	238.00	2359.00	4360	20230302	-47.48	2240	20231020	2.23	4360	-47.48	20230302	2240	2.23	20231020	4360	-47.48	20230302	2240	2.23	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
46	20231024	121056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2275	-30	5	-1.30	82514830	36159	49.17	2305	2340	2245	2995	1615	2305	2282.00	1.16	-2196	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	683	9.56	0.96	12	0.12	238.00	2359.00	4360	20230302	-47.82	2240	20231020	1.56	4360	-47.82	20230302	2240	1.56	20231020	4360	-47.82	20230302	2240	1.56	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
47	20231024	111052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2265	-40	5	-1.74	76580050	33557	45.63	2305	2340	2245	2995	1615	2305	2282.09	1.16	-3337	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	680	9.52	0.96	12	0.11	238.00	2359.00	4360	20230302	-48.05	2240	20231020	1.12	4360	-48.05	20230302	2240	1.12	20231020	4360	-48.05	20230302	2240	1.12	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
48	20231024	101042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2275	-30	5	-1.30	45811165	19930	27.10	2305	2340	2260	2995	1615	2305	2298.60	1.16	-2441	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	683	9.56	0.96	12	0.07	238.00	2359.00	4360	20230302	-47.82	2240	20231020	1.56	4360	-47.82	20230302	2240	1.56	20231020	4360	-47.82	20230302	2240	1.56	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
49	20231024	091050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2335	30	2	1.30	11903405	5149	7.00	2305	2335	2305	2995	1615	2305	2311.79	1.16	1369	2381	2342	2311	2272	2241	2362	2292	150	690	500	1650	5	1	30010576	701	9.81	0.99	12	0.02	238.00	2359.00	4360	20230302	-46.44	2240	20231020	4.24	4360	-46.44	20230302	2240	4.24	20231020	4360	-46.44	20230302	2240	4.24	20231020	3.00	N	347740	500	150 억	348520	N	N	N	N
50	20231023	161034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2305	-25	5	-1.07	169680025	73441	63.34	2295	2350	2280	3025	1635	2330	2310.59	1.12	12098	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	692	9.68	0.98	12	0.24	238.00	2359.00	4360	20230302	-47.13	2240	20231020	2.90	4360	-47.13	20230302	2240	2.90	20231020	4360	-47.13	20230302	2240	2.90	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
51	20231023	151039	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2305	-25	5	-1.07	115810585	50116	43.23	2295	2350	2280	3025	1635	2330	2310.85	1.12	12127	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	692	9.68	0.98	12	0.17	238.00	2359.00	4360	20230302	-47.13	2240	20231020	2.90	4360	-47.13	20230302	2240	2.90	20231020	4360	-47.13	20230302	2240	2.90	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
52	20231023	141038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2310	-20	5	-0.86	98905785	42812	36.93	2295	2350	2280	3025	1635	2330	2310.24	1.12	12728	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	693	9.71	0.98	12	0.14	238.00	2359.00	4360	20230302	-47.02	2240	20231020	3.12	4360	-47.02	20230302	2240	3.12	20231020	4360	-47.02	20230302	2240	3.12	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
53	20231023	131044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2310	-20	5	-0.86	93974610	40673	35.08	2295	2350	2280	3025	1635	2330	2310.49	1.12	11342	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	693	9.71	0.98	12	0.14	238.00	2359.00	4360	20230302	-47.02	2240	20231020	3.12	4360	-47.02	20230302	2240	3.12	20231020	4360	-47.02	20230302	2240	3.12	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
54	20231023	121034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2320	-10	5	-0.43	85886135	37188	32.07	2295	2350	2280	3025	1635	2330	2309.51	1.12	12155	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	696	9.75	0.98	12	0.12	238.00	2359.00	4360	20230302	-46.79	2240	20231020	3.57	4360	-46.79	20230302	2240	3.57	20231020	4360	-46.79	20230302	2240	3.57	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
55	20231023	111032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2335	5	2	0.21	32516720	13995	12.07	2295	2350	2290	3025	1635	2330	2323.45	1.12	6601	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	701	9.81	0.99	12	0.05	238.00	2359.00	4360	20230302	-46.44	2240	20231020	4.24	4360	-46.44	20230302	2240	4.24	20231020	4360	-46.44	20230302	2240	4.24	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
56	20231023	101024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2320	-10	5	-0.43	27236080	11724	10.11	2295	2345	2290	3025	1635	2330	2323.10	1.12	5869	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	696	9.75	0.98	12	0.04	238.00	2359.00	4360	20230302	-46.79	2240	20231020	3.57	4360	-46.79	20230302	2240	3.57	20231020	4360	-46.79	20230302	2240	3.57	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
57	20231023	091045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2330	0	3	0.00	12152470	5264	4.54	2295	2330	2290	3025	1635	2330	2308.60	1.12	3290	2436	2382	2311	2257	2186	2347	2222	150	695	500	1670	5	1	30010576	699	9.79	0.99	12	0.02	238.00	2359.00	4360	20230302	-46.56	2240	20231020	4.02	4360	-46.56	20230302	2240	4.02	20231020	4360	-46.56	20230302	2240	4.02	20231020	3.04	N	347740	500	150 억	335425	N	N	N	N
58	20231020	161028	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2330	-20	5	-0.85	262725565	115107	111.77	2350	2365	2240	3055	1645	2350	2282.36	1.06	17559	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	699	9.79	0.99	12	0.38	238.00	2359.00	4360	20230302	-46.56	2240	20231020	4.02	4360	-46.56	20230302	2240	4.02	20231020	4360	-46.56	20230302	2240	4.02	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
59	20231020	151027	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2335	-15	5	-0.64	253971500	111348	108.12	2350	2365	2240	3055	1645	2350	2280.88	1.06	19485	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	701	9.81	0.99	12	0.37	238.00	2359.00	4360	20230302	-46.44	2240	20231020	4.24	4360	-46.44	20230302	2240	4.24	20231020	4360	-46.44	20230302	2240	4.24	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
60	20231020	141039	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2350	0	3	0.00	240523675	105629	102.57	2350	2350	2240	3055	1645	2350	2277.06	1.06	21557	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	705	9.87	1.00	12	0.35	238.00	2359.00	4360	20230302	-46.10	2240	20231020	4.91	4360	-46.10	20230302	2240	4.91	20231020	4360	-46.10	20230302	2240	4.91	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
61	20231020	131010	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2280	-70	5	-2.98	206118010	90729	88.10	2350	2350	2240	3055	1645	2350	2271.80	1.06	16398	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	684	9.58	0.97	12	0.30	238.00	2359.00	4360	20230302	-47.71	2240	20231020	1.79	4360	-47.71	20230302	2240	1.79	20231020	4360	-47.71	20230302	2240	1.79	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
62	20231020	121021	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2305	-45	5	-1.91	178671900	78763	76.48	2350	2350	2240	3055	1645	2350	2268.48	1.06	14734	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	692	9.68	0.98	12	0.26	238.00	2359.00	4360	20230302	-47.13	2240	20231020	2.90	4360	-47.13	20230302	2240	2.90	20231020	4360	-47.13	20230302	2240	2.90	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
63	20231020	111032	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2265	-85	5	-3.62	130032845	57207	55.55	2350	2350	2240	3055	1645	2350	2273.02	1.06	2381	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	680	9.52	0.96	12	0.19	238.00	2359.00	4360	20230302	-48.05	2240	20231020	1.12	4360	-48.05	20230302	2240	1.12	20231020	4360	-48.05	20230302	2240	1.12	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
64	20231020	101023	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2255	-95	5	-4.04	65297880	28550	27.72	2350	2350	2255	3055	1645	2350	2287.14	1.06	1523	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	677	9.47	0.96	12	0.10	238.00	2359.00	4360	20230302	-48.28	2255	20231020	0.00	4360	-48.28	20230302	2255	0.00	20231020	4360	-48.28	20230302	2255	0.00	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
65	20231020	091020	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2320	-30	5	-1.28	15891410	6872	6.67	2350	2350	2300	3055	1645	2350	2312.49	1.06	1475	2506	2427	2371	2292	2236	2400	2265	150	705	500	1690	5	1	30010576	696	9.75	0.98	12	0.02	238.00	2359.00	4360	20230302	-46.79	2300	20231020	0.87	4360	-46.79	20230302	2300	0.87	20231020	4360	-46.79	20230302	2300	0.87	20231020	3.02	N	347740	500	150 억	317628	N	N	N	N
66	20231019	161020	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2350	-105	5	-4.28	241024970	102560	232.11	2405	2450	2315	3190	1720	2455	2350.09	1.06	-1875	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	705	9.87	1.00	12	0.34	238.00	2359.00	4360	20230302	-46.10	2315	20231019	1.51	4360	-46.10	20230302	2315	1.51	20231019	4360	-46.10	20230302	2315	1.51	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
67	20231019	151007	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2370	-85	5	-3.46	226854095	96531	218.47	2405	2450	2315	3190	1720	2455	2350.06	1.06	-2109	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	711	9.96	1.00	12	0.32	238.00	2359.00	4360	20230302	-45.64	2315	20231019	2.38	4360	-45.64	20230302	2315	2.38	20231019	4360	-45.64	20230302	2315	2.38	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
68	20231019	141024	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2350	-105	5	-4.28	209918950	89352	202.22	2405	2450	2315	3190	1720	2455	2349.35	1.06	-1521	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	705	9.87	1.00	12	0.30	238.00	2359.00	4360	20230302	-46.10	2315	20231019	1.51	4360	-46.10	20230302	2315	1.51	20231019	4360	-46.10	20230302	2315	1.51	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
69	20231019	131014	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2345	-110	5	-4.48	181607925	77285	174.91	2405	2450	2315	3190	1720	2455	2349.85	1.06	-2742	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	704	9.85	0.99	12	0.26	238.00	2359.00	4360	20230302	-46.22	2315	20231019	1.30	4360	-46.22	20230302	2315	1.30	20231019	4360	-46.22	20230302	2315	1.30	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
70	20231019	121020	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2345	-110	5	-4.48	157247380	66823	151.23	2405	2450	2315	3190	1720	2455	2353.19	1.06	-4087	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	704	9.85	0.99	12	0.22	238.00	2359.00	4360	20230302	-46.22	2315	20231019	1.30	4360	-46.22	20230302	2315	1.30	20231019	4360	-46.22	20230302	2315	1.30	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
71	20231019	111014	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2375	-80	5	-3.26	105762605	44850	101.50	2405	2450	2315	3190	1720	2455	2358.14	1.06	-6201	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	713	9.98	1.01	12	0.15	238.00	2359.00	4360	20230302	-45.53	2315	20231019	2.59	4360	-45.53	20230302	2315	2.59	20231019	4360	-45.53	20230302	2315	2.59	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
72	20231019	101009	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2370	-85	5	-3.46	98025500	41597	94.14	2405	2450	2315	3190	1720	2455	2356.55	1.06	-5470	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	711	9.96	1.00	12	0.14	238.00	2359.00	4360	20230302	-45.64	2315	20231019	2.38	4360	-45.64	20230302	2315	2.38	20231019	4360	-45.64	20230302	2315	2.38	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
73	20231019	091018	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2365	-90	5	-3.67	26831000	11273	25.51	2405	2450	2365	3190	1720	2455	2380.11	1.06	-7785	2508	2481	2458	2431	2408	2470	2420	150	735	500	1760	5	1	30010576	710	9.94	1.00	12	0.04	238.00	2359.00	4360	20230302	-45.76	2365	20231019	0.00	4360	-45.76	20230302	2365	0.00	20231019	4360	-45.76	20230302	2365	0.00	20231019	3.07	N	347740	500	150 억	319257	N	N	N	N
74	20231018	161022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2455	-45	5	-1.80	105014110	42756	70.97	2480	2485	2435	3250	1750	2500	2456.13	1.11	-13031	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	737	10.32	1.04	12	0.14	238.00	2359.00	4360	20230302	-43.69	2390	20231016	2.72	4360	-43.69	20230302	2390	2.72	20231016	4360	-43.69	20230302	2390	2.72	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
75	20231018	151013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2450	-50	5	-2.00	99625655	40555	67.31	2480	2485	2435	3250	1750	2500	2456.56	1.11	-13060	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	735	10.29	1.04	12	0.14	238.00	2359.00	4360	20230302	-43.81	2390	20231016	2.51	4360	-43.81	20230302	2390	2.51	20231016	4360	-43.81	20230302	2390	2.51	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
76	20231018	140958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2460	-40	5	-1.60	76771710	31208	51.80	2480	2485	2440	3250	1750	2500	2460.00	1.11	-11341	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	738	10.34	1.04	12	0.10	238.00	2359.00	4360	20230302	-43.58	2390	20231016	2.93	4360	-43.58	20230302	2390	2.93	20231016	4360	-43.58	20230302	2390	2.93	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
77	20231018	130955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2450	-50	5	-2.00	67427155	27397	45.47	2480	2485	2440	3250	1750	2500	2461.11	1.11	-10493	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	735	10.29	1.04	12	0.09	238.00	2359.00	4360	20230302	-43.81	2390	20231016	2.51	4360	-43.81	20230302	2390	2.51	20231016	4360	-43.81	20230302	2390	2.51	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
78	20231018	121014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2455	-45	5	-1.80	49066400	19917	33.06	2480	2485	2440	3250	1750	2500	2463.54	1.11	-5001	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	737	10.32	1.04	12	0.07	238.00	2359.00	4360	20230302	-43.69	2390	20231016	2.72	4360	-43.69	20230302	2390	2.72	20231016	4360	-43.69	20230302	2390	2.72	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
79	20231018	111005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2450	-50	5	-2.00	45950320	18647	30.95	2480	2485	2440	3250	1750	2500	2464.22	1.11	-4356	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	735	10.29	1.04	12	0.06	238.00	2359.00	4360	20230302	-43.81	2390	20231016	2.51	4360	-43.81	20230302	2390	2.51	20231016	4360	-43.81	20230302	2390	2.51	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
80	20231018	101017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2460	-40	5	-1.60	26542160	10749	17.84	2480	2485	2460	3250	1750	2500	2469.27	1.11	-3511	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	738	10.34	1.04	12	0.04	238.00	2359.00	4360	20230302	-43.58	2390	20231016	2.93	4360	-43.58	20230302	2390	2.93	20231016	4360	-43.58	20230302	2390	2.93	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
81	20231018	091000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2480	-20	5	-0.80	3363355	1357	2.25	2480	2480	2465	3250	1750	2500	2478.52	1.11	-240	2650	2575	2495	2420	2340	2612	2457	150	750	500	1800	5	1	30010576	744	10.42	1.05	12	0.00	238.00	2359.00	4360	20230302	-43.12	2390	20231016	3.77	4360	-43.12	20230302	2390	3.77	20231016	4360	-43.12	20230302	2390	3.77	20231016	3.09	N	347740	500	150 억	332228	N	N	N	N
82	20231017	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2500	80	2	3.31	150338265	60196	50.92	2415	2570	2415	3145	1695	2420	2497.48	1.04	18929	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	750	10.50	1.06	12	0.20	238.00	2359.00	4360	20230302	-42.66	2390	20231016	4.60	4360	-42.66	20230302	2390	4.60	20231016	4360	-42.66	20230302	2390	4.60	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
83	20231017	151012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2490	70	2	2.89	140430840	56210	47.54	2415	2570	2415	3145	1695	2420	2498.32	1.04	17100	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	747	10.46	1.06	12	0.19	238.00	2359.00	4360	20230302	-42.89	2390	20231016	4.18	4360	-42.89	20230302	2390	4.18	20231016	4360	-42.89	20230302	2390	4.18	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
84	20231017	141013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2485	65	2	2.69	138059745	55256	46.74	2415	2570	2415	3145	1695	2420	2498.55	1.04	16993	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	746	10.44	1.05	12	0.18	238.00	2359.00	4360	20230302	-43.00	2390	20231016	3.97	4360	-43.00	20230302	2390	3.97	20231016	4360	-43.00	20230302	2390	3.97	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
85	20231017	131004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2510	90	2	3.72	110658630	44275	37.45	2415	2570	2415	3145	1695	2420	2499.35	1.04	15912	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	753	10.55	1.06	12	0.15	238.00	2359.00	4360	20230302	-42.43	2390	20231016	5.02	4360	-42.43	20230302	2390	5.02	20231016	4360	-42.43	20230302	2390	5.02	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
86	20231017	121010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	100	2	4.13	109044145	43633	36.91	2415	2570	2415	3145	1695	2420	2499.12	1.04	16301	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	756	10.59	1.07	12	0.15	238.00	2359.00	4360	20230302	-42.20	2390	20231016	5.44	4360	-42.20	20230302	2390	5.44	20231016	4360	-42.20	20230302	2390	5.44	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
87	20231017	110959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	100	2	4.13	106093320	42462	35.92	2415	2570	2415	3145	1695	2420	2498.55	1.04	16653	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	756	10.59	1.07	12	0.14	238.00	2359.00	4360	20230302	-42.20	2390	20231016	5.44	4360	-42.20	20230302	2390	5.44	20231016	4360	-42.20	20230302	2390	5.44	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
88	20231017	100951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	110	2	4.55	83612100	33518	28.35	2415	2570	2415	3145	1695	2420	2494.54	1.04	17951	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	759	10.63	1.07	12	0.11	238.00	2359.00	4360	20230302	-41.97	2390	20231016	5.86	4360	-41.97	20230302	2390	5.86	20231016	4360	-41.97	20230302	2390	5.86	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
89	20231017	091004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2445	25	2	1.03	9184320	3772	3.19	2415	2445	2415	3145	1695	2420	2434.87	1.04	2435	2553	2486	2438	2371	2323	2462	2347	150	725	500	1740	5	1	30010576	734	10.27	1.04	12	0.01	238.00	2359.00	4360	20230302	-43.92	2390	20231016	2.30	4360	-43.92	20230302	2390	2.30	20231016	4360	-43.92	20230302	2390	2.30	20231016	3.11	N	347740	500	150 억	312814	N	N	N	N
90	20231016	161001	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2420	-90	5	-3.59	284951570	117217	286.63	2505	2505	2390	3260	1760	2510	2430.97	1.10	-16326	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	726	10.17	1.03	12	0.39	238.00	2359.00	4360	20230302	-44.50	2390	20231016	1.26	4360	-44.50	20230302	2390	1.26	20231016	4360	-44.50	20230302	2390	1.26	20231016	3.08	N	347740	500	150 억	329536	N	N	N	N
91	20231016	151001	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2395	-115	5	-4.58	271173125	111511	272.68	2505	2505	2390	3260	1760	2510	2431.81	1.10	-14029	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	719	10.06	1.02	12	0.37	238.00	2359.00	4360	20230302	-45.07	2390	20231016	0.21	4360	-45.07	20230302	2390	0.21	20231016	4360	-45.07	20230302	2390	0.21	20231016	3.08	N	347740	500	150 억	329536	N	N	N	N
92	20231016	141002	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2400	-110	5	-4.38	215789565	88440	216.26	2505	2505	2400	3260	1760	2510	2439.95	1.10	-14930	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	720	10.08	1.02	12	0.29	238.00	2359.00	4360	20230302	-44.95	2400	20231016	0.00	4360	-44.95	20230302	2400	0.00	20231016	4360	-44.95	20230302	2400	0.00	20231016	3.08	N	347740	500	150 억	329536	N	N	N	N
93	20231016	130955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2430	-80	5	-3.19	179862865	73558	179.87	2505	2505	2420	3260	1760	2510	2445.18	1.10	-6803	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	729	10.21	1.03	12	0.25	238.00	2359.00	4360	20230302	-44.27	2400	20231010	1.25	4360	-44.27	20230302	2400	1.25	20231010	4360	-44.27	20230302	2400	1.25	20231010	3.08	N	347740	500	150 억	329536	N	N	N	N
94	20231016	120957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2435	-75	5	-2.99	150106380	61294	149.88	2505	2505	2430	3260	1760	2510	2448.96	1.10	-1753	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	731	10.23	1.03	12	0.20	238.00	2359.00	4360	20230302	-44.15	2400	20231010	1.46	4360	-44.15	20230302	2400	1.46	20231010	4360	-44.15	20230302	2400	1.46	20231010	3.08	N	347740	500	150 억	329536	N	N	N	N
95	20231016	110950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2450	-60	5	-2.39	85724805	34914	85.37	2505	2505	2440	3260	1760	2510	2455.31	1.10	3775	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	735	10.29	1.04	12	0.12	238.00	2359.00	4360	20230302	-43.81	2400	20231010	2.08	4360	-43.81	20230302	2400	2.08	20231010	4360	-43.81	20230302	2400	2.08	20231010	3.08	N	347740	500	150 억	329536	N	N	N	N
96	20231016	100944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2455	-55	5	-2.19	44752540	18184	44.47	2505	2505	2445	3260	1760	2510	2461.09	1.10	-269	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	737	10.32	1.04	12	0.06	238.00	2359.00	4360	20230302	-43.69	2400	20231010	2.29	4360	-43.69	20230302	2400	2.29	20231010	4360	-43.69	20230302	2400	2.29	20231010	3.08	N	347740	500	150 억	329536	N	N	N	N
97	20231016	090946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2465	-45	5	-1.79	9041475	3644	8.91	2505	2505	2460	3260	1760	2510	2481.20	1.10	-3241	2690	2600	2550	2460	2410	2575	2435	150	750	500	1800	5	1	30010576	740	10.36	1.04	12	0.01	238.00	2359.00	4360	20230302	-43.46	2400	20231010	2.71	4360	-43.46	20230302	2400	2.71	20231010	4360	-43.46	20230302	2400	2.71	20231010	3.08	N	347740	500	150 억	329536	N	N	N	N
98	20231012	161018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	15	2	0.60	197779105	77256	101.25	2495	2655	2495	3255	1755	2505	2560.43	1.19	-9055	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	756	10.59	1.07	12	0.26	238.00	2359.00	4360	20230302	-42.20	2400	20231010	5.00	4360	-42.20	20230302	2400	5.00	20231010	4360	-42.20	20230302	2400	5.00	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
99	20231012	150953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2540	35	2	1.40	185344010	72335	94.80	2495	2655	2495	3255	1755	2505	2562.30	1.19	-8968	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	762	10.67	1.08	12	0.24	238.00	2359.00	4360	20230302	-41.74	2400	20231010	5.83	4360	-41.74	20230302	2400	5.83	20231010	4360	-41.74	20230302	2400	5.83	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
100	20231012	140956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2560	55	2	2.20	167478420	65313	85.60	2495	2655	2495	3255	1755	2505	2564.24	1.19	-9608	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	768	10.76	1.09	12	0.22	238.00	2359.00	4360	20230302	-41.28	2400	20231010	6.67	4360	-41.28	20230302	2400	6.67	20231010	4360	-41.28	20230302	2400	6.67	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
101	20231012	130956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2560	55	2	2.20	151611320	59109	77.47	2495	2655	2495	3255	1755	2505	2564.94	1.19	-11133	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	768	10.76	1.09	12	0.20	238.00	2359.00	4360	20230302	-41.28	2400	20231010	6.67	4360	-41.28	20230302	2400	6.67	20231010	4360	-41.28	20230302	2400	6.67	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
102	20231012	121006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2540	35	2	1.40	30725875	12191	15.98	2495	2545	2495	3255	1755	2505	2520.37	1.19	249	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	762	10.67	1.08	12	0.04	238.00	2359.00	4360	20230302	-41.74	2400	20231010	5.83	4360	-41.74	20230302	2400	5.83	20231010	4360	-41.74	20230302	2400	5.83	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
103	20231012	111005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	15	2	0.60	22602515	8986	11.78	2495	2535	2495	3255	1755	2505	2515.30	1.19	-366	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	756	10.59	1.07	12	0.03	238.00	2359.00	4360	20230302	-42.20	2400	20231010	5.00	4360	-42.20	20230302	2400	5.00	20231010	4360	-42.20	20230302	2400	5.00	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
104	20231012	100957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2535	30	2	1.20	16578645	6600	8.65	2495	2535	2495	3255	1755	2505	2511.92	1.19	-361	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	761	10.65	1.07	12	0.02	238.00	2359.00	4360	20230302	-41.86	2400	20231010	5.62	4360	-41.86	20230302	2400	5.62	20231010	4360	-41.86	20230302	2400	5.62	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
105	20231012	091004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	15	2	0.60	5501805	2201	2.88	2495	2520	2495	3255	1755	2505	2499.68	1.19	485	2561	2532	2476	2447	2391	2547	2462	150	750	500	1800	5	1	30010576	756	10.59	1.07	12	0.01	238.00	2359.00	4360	20230302	-42.20	2400	20231010	5.00	4360	-42.20	20230302	2400	5.00	20231010	4360	-42.20	20230302	2400	5.00	20231010	3.09	N	347740	500	150 억	356827	N	N	N	N
106	20231011	160953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2505	90	2	3.73	188137610	76303	90.73	2420	2505	2420	3135	1695	2415	2465.66	1.08	32387	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	752	10.53	1.06	12	0.25	238.00	2359.00	4360	20230302	-42.55	2400	20231010	4.38	4360	-42.55	20230302	2400	4.38	20231010	4360	-42.55	20230302	2400	4.38	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
107	20231011	150959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2490	75	2	3.11	181805385	73768	87.72	2420	2505	2420	3135	1695	2415	2464.56	1.08	32090	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	747	10.46	1.06	12	0.25	238.00	2359.00	4360	20230302	-42.89	2400	20231010	3.75	4360	-42.89	20230302	2400	3.75	20231010	4360	-42.89	20230302	2400	3.75	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
108	20231011	141001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2495	80	2	3.31	174310705	70772	84.16	2420	2505	2420	3135	1695	2415	2462.99	1.08	32514	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	749	10.48	1.06	12	0.24	238.00	2359.00	4360	20230302	-42.78	2400	20231010	3.96	4360	-42.78	20230302	2400	3.96	20231010	4360	-42.78	20230302	2400	3.96	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
109	20231011	130949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2505	90	2	3.73	158114740	64286	76.44	2420	2505	2420	3135	1695	2415	2459.55	1.08	29912	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	752	10.53	1.06	12	0.21	238.00	2359.00	4360	20230302	-42.55	2400	20231010	4.38	4360	-42.55	20230302	2400	4.38	20231010	4360	-42.55	20230302	2400	4.38	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
110	20231011	121008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2495	80	2	3.31	152507070	62039	73.77	2420	2495	2420	3135	1695	2415	2458.25	1.08	28482	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	749	10.48	1.06	12	0.21	238.00	2359.00	4360	20230302	-42.78	2400	20231010	3.96	4360	-42.78	20230302	2400	3.96	20231010	4360	-42.78	20230302	2400	3.96	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
111	20231011	111002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2490	75	2	3.11	138977395	56601	67.30	2420	2490	2420	3135	1695	2415	2455.39	1.08	26862	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	747	10.46	1.06	12	0.19	238.00	2359.00	4360	20230302	-42.89	2400	20231010	3.75	4360	-42.89	20230302	2400	3.75	20231010	4360	-42.89	20230302	2400	3.75	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
112	20231011	100955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2475	60	2	2.48	120647935	49211	58.52	2420	2490	2420	3135	1695	2415	2451.65	1.08	21157	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	743	10.40	1.05	12	0.16	238.00	2359.00	4360	20230302	-43.23	2400	20231010	3.12	4360	-43.23	20230302	2400	3.12	20231010	4360	-43.23	20230302	2400	3.12	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
113	20231011	090958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2465	50	2	2.07	5732950	2362	2.81	2420	2490	2420	3135	1695	2415	2427.16	1.08	224	2578	2496	2448	2366	2318	2472	2342	150	720	500	1730	5	1	30010576	740	10.36	1.04	12	0.01	238.00	2359.00	4360	20230302	-43.46	2400	20231010	2.71	4360	-43.46	20230302	2400	2.71	20231010	4360	-43.46	20230302	2400	2.71	20231010	3.16	N	347740	500	150 억	324633	N	N	N	N
114	20231010	161602	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2415	-90	5	-3.59	205986750	84096	152.93	2510	2530	2400	3255	1755	2505	2449.43	1.07	3648	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	725	10.15	1.02	12	0.28	238.00	2359.00	4360	20230302	-44.61	2400	20231010	0.62	4360	-44.61	20230302	2400	0.62	20231010	4360	-44.61	20230302	2400	0.62	20231010	3.21	N	347740	500	150 억	321704	N	N	N	N
115	20231010	150944	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2415	-90	5	-3.59	190868395	77838	141.55	2510	2530	2400	3255	1755	2505	2452.12	1.07	-863	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	725	10.15	1.02	12	0.26	238.00	2359.00	4360	20230302	-44.61	2400	20231010	0.62	4360	-44.61	20230302	2400	0.62	20231010	4360	-44.61	20230302	2400	0.62	20231010	3.21	N	347740	500	150 억	321704	N	N	N	N
116	20231010	140951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2425	-80	5	-3.19	94613890	38018	69.13	2510	2530	2425	3255	1755	2505	2488.66	1.07	-16449	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	728	10.19	1.03	12	0.13	238.00	2359.00	4360	20230302	-44.38	2405	20231006	0.83	4360	-44.38	20230302	2405	0.83	20231006	4360	-44.38	20230302	2405	0.83	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
117	20231010	130945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2445	-60	5	-2.40	85399450	34236	62.26	2510	2530	2445	3255	1755	2505	2494.43	1.07	-15756	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	734	10.27	1.04	12	0.11	238.00	2359.00	4360	20230302	-43.92	2405	20231006	1.66	4360	-43.92	20230302	2405	1.66	20231006	4360	-43.92	20230302	2405	1.66	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
118	20231010	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2505	0	3	0.00	33126710	13183	23.97	2510	2530	2500	3255	1755	2505	2512.84	1.07	-474	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	752	10.53	1.06	12	0.04	238.00	2359.00	4360	20230302	-42.55	2405	20231006	4.16	4360	-42.55	20230302	2405	4.16	20231006	4360	-42.55	20230302	2405	4.16	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
119	20231010	110923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	15	2	0.60	24936080	9925	18.05	2510	2530	2500	3255	1755	2505	2512.45	1.07	693	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	756	10.59	1.07	12	0.03	238.00	2359.00	4360	20230302	-42.20	2405	20231006	4.78	4360	-42.20	20230302	2405	4.78	20231006	4360	-42.20	20230302	2405	4.78	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
120	20231010	100935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2515	10	2	0.40	13978530	5567	10.12	2510	2530	2500	3255	1755	2505	2510.96	1.07	41	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	755	10.57	1.07	12	0.02	238.00	2359.00	4360	20230302	-42.32	2405	20231006	4.57	4360	-42.32	20230302	2405	4.57	20231006	4360	-42.32	20230302	2405	4.57	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
121	20231010	090928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2500	-5	5	-0.20	2511155	1002	1.82	2510	2515	2500	3255	1755	2505	2506.14	1.07	-841	2618	2561	2483	2426	2348	2590	2455	150	750	500	1800	5	1	30010576	750	10.50	1.06	12	0.00	238.00	2359.00	4360	20230302	-42.66	2405	20231006	3.95	4360	-42.66	20230302	2405	3.95	20231006	4360	-42.66	20230302	2405	3.95	20231006	3.21	N	347740	500	150 억	321704	N	N	N	N
122	20231006	160937	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2505	80	2	3.30	134355415	53748	39.01	2405	2540	2405	3150	1700	2425	2499.73	0.95	35147	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	752	10.53	1.06	12	0.18	238.00	2359.00	4360	20230302	-42.55	2405	20231006	4.16	4360	-42.55	20230302	2405	4.16	20231006	4360	-42.55	20230302	2405	4.16	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
123	20231006	150922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2500	75	2	3.09	132066095	52834	38.35	2405	2540	2405	3150	1700	2425	2499.64	0.95	34941	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	750	10.50	1.06	12	0.18	238.00	2359.00	4360	20230302	-42.66	2405	20231006	3.95	4360	-42.66	20230302	2405	3.95	20231006	4360	-42.66	20230302	2405	3.95	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
124	20231006	140925	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2510	85	2	3.51	103638655	41443	30.08	2405	2540	2405	3150	1700	2425	2500.75	0.95	30272	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	753	10.55	1.06	12	0.14	238.00	2359.00	4360	20230302	-42.43	2405	20231006	4.37	4360	-42.43	20230302	2405	4.37	20231006	4360	-42.43	20230302	2405	4.37	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
125	20231006	130914	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2520	95	2	3.92	101302835	40513	29.40	2405	2540	2405	3150	1700	2425	2500.50	0.95	30030	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	756	10.59	1.07	12	0.13	238.00	2359.00	4360	20230302	-42.20	2405	20231006	4.78	4360	-42.20	20230302	2405	4.78	20231006	4360	-42.20	20230302	2405	4.78	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
126	20231006	120913	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2510	85	2	3.51	86149090	34487	25.03	2405	2540	2405	3150	1700	2425	2498.02	0.95	24106	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	753	10.55	1.06	12	0.11	238.00	2359.00	4360	20230302	-42.43	2405	20231006	4.37	4360	-42.43	20230302	2405	4.37	20231006	4360	-42.43	20230302	2405	4.37	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
127	20231006	110905	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2515	90	2	3.71	83236615	33330	24.19	2405	2540	2405	3150	1700	2425	2497.35	0.95	23547	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	755	10.57	1.07	12	0.11	238.00	2359.00	4360	20230302	-42.32	2405	20231006	4.57	4360	-42.32	20230302	2405	4.57	20231006	4360	-42.32	20230302	2405	4.57	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
128	20231006	100912	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2510	85	2	3.51	48035130	19379	14.06	2405	2515	2405	3150	1700	2425	2478.72	0.95	10579	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	753	10.55	1.06	12	0.06	238.00	2359.00	4360	20230302	-42.43	2405	20231006	4.37	4360	-42.43	20230302	2405	4.37	20231006	4360	-42.43	20230302	2405	4.37	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N
129	20231006	090904	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2460	35	2	1.44	16000150	6521	4.73	2405	2480	2405	3150	1700	2425	2453.63	0.95	1775	2621	2522	2466	2367	2311	2495	2340	150	725	500	1740	5	1	30010576	738	10.34	1.04	12	0.02	238.00	2359.00	4360	20230302	-43.58	2405	20231006	2.29	4360	-43.58	20230302	2405	2.29	20231006	4360	-43.58	20230302	2405	2.29	20231006	3.14	N	347740	500	150 억	286579	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History