KissMeData/348080/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-40	5	-1.32	1494908620	499305	59.13	3060	3090	2925	3945	2125	3035	2993.98	0.58	-12462	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1156	-2.13	-3.04	12	1.29	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
3	20231031	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-55	5	-1.81	1376920795	459854	54.46	3060	3090	2925	3945	2125	3035	2994.26	0.58	-12974	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1150	-2.12	-3.03	12	1.19	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
4	20231031	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-85	5	-2.80	1190392665	396820	47.00	3060	3090	2925	3945	2125	3035	2999.83	0.58	-31399	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1138	-2.10	-3.00	12	1.03	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
5	20231031	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-55	5	-1.81	898461465	298440	35.34	3060	3090	2975	3945	2125	3035	3010.53	0.58	-31534	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1150	-2.12	-3.03	12	0.77	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
6	20231031	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	-45	5	-1.48	799166460	265178	31.41	3060	3090	2975	3945	2125	3035	3013.70	0.58	-31746	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1154	-2.13	-3.04	12	0.69	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
7	20231031	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-25	5	-0.82	692924860	229721	27.21	3060	3090	2975	3945	2125	3035	3016.38	0.58	-30566	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1162	-2.14	-3.06	12	0.60	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
8	20231031	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-35	5	-1.15	536063305	177334	21.00	3060	3090	3000	3945	2125	3035	3022.90	0.58	-16940	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1158	-2.14	-3.05	12	0.46	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
9	20231031	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	5	2	0.16	96153220	31549	3.74	3060	3090	3035	3945	2125	3035	3047.74	0.58	1069	3225	3130	3075	2980	2925	3102	2952	193	910	500	2120	5	1	38591180	1173	-2.17	-3.09	12	0.08	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.64	N	348080	500	192 억	222010	N	N	N	N
10	20231030	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-150	5	-4.71	2573931315	836354	69.77	3125	3170	3020	4140	2230	3185	3077.88	0.71	-48644	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1171	-2.16	-3.08	12	2.17	-1404.00	-984.00	6690	20230616	-54.63	2495	20230726	21.64	6690	-54.63	20230616	2495	21.64	20230726	6690	-54.63	20230616	2495	21.64	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
11	20231030	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	-145	5	-4.55	2407605155	781532	65.20	3125	3170	3020	4140	2230	3185	3080.58	0.71	-47031	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1173	-2.17	-3.09	12	2.03	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
12	20231030	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-115	5	-3.61	2259699760	733087	61.16	3125	3170	3020	4140	2230	3185	3082.40	0.71	-42608	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1185	-2.19	-3.12	12	1.90	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
13	20231030	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	-95	5	-2.98	1999863020	648745	54.12	3125	3170	3020	4140	2230	3185	3082.62	0.71	-26749	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1192	-2.20	-3.14	12	1.68	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
14	20231030	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3045	-140	5	-4.40	1304216345	421700	35.18	3125	3170	3040	4140	2230	3185	3092.69	0.71	-9718	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1175	-2.17	-3.09	12	1.09	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
15	20231030	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	-80	5	-2.51	795823625	256466	21.39	3125	3170	3060	4140	2230	3185	3102.94	0.71	19868	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1198	-2.21	-3.16	12	0.66	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
16	20231030	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3100	-85	5	-2.67	582145540	187537	15.64	3125	3170	3060	4140	2230	3185	3104.04	0.71	11552	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1196	-2.21	-3.15	12	0.49	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
17	20231030	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	-100	5	-3.14	211583915	68182	5.69	3125	3150	3060	4140	2230	3185	3102.87	0.71	-11340	3325	3255	3115	3045	2905	3290	3080	193	955	500	2220	5	1	38591180	1191	-2.20	-3.14	12	0.18	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.66	N	348080	500	192 억	274485	N	N	N	N
18	20231027	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3185	125	2	4.08	3515945395	1139318	26.40	3040	3185	2975	3975	2145	3060	3082.80	0.36	135682	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1229	-2.27	-3.24	12	2.95	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
19	20231027	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3110	50	2	1.63	2988497020	972582	22.54	3040	3140	2975	3975	2145	3060	3072.77	0.36	133641	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1200	-2.22	-3.16	12	2.52	-1404.00	-984.00	6690	20230616	-53.51	2495	20230726	24.65	6690	-53.51	20230616	2495	24.65	20230726	6690	-53.51	20230616	2495	24.65	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
20	20231027	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	10	2	0.33	2439851200	796106	18.45	3040	3140	2975	3975	2145	3060	3064.74	0.36	108612	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1185	-2.19	-3.12	12	2.06	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
21	20231027	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	0	3	0.00	2262562390	738117	17.11	3040	3140	2975	3975	2145	3060	3065.33	0.36	98558	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1181	-2.18	-3.11	12	1.91	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
22	20231027	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	20	2	0.65	1957800065	638289	14.79	3040	3140	2975	3975	2145	3060	3067.29	0.36	116497	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1189	-2.19	-3.13	12	1.65	-1404.00	-984.00	6690	20230616	-53.96	2495	20230726	23.45	6690	-53.96	20230616	2495	23.45	20230726	6690	-53.96	20230616	2495	23.45	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
23	20231027	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3110	50	2	1.63	1715051735	559742	12.97	3040	3140	2975	3975	2145	3060	3064.02	0.36	105351	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1200	-2.22	-3.16	12	1.45	-1404.00	-984.00	6690	20230616	-53.51	2495	20230726	24.65	6690	-53.51	20230616	2495	24.65	20230726	6690	-53.51	20230616	2495	24.65	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
24	20231027	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	15	2	0.49	934166090	308258	7.14	3040	3095	2975	3975	2145	3060	3030.26	0.36	55956	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1187	-2.19	-3.12	12	0.80	-1404.00	-984.00	6690	20230616	-54.04	2495	20230726	23.25	6690	-54.04	20230616	2495	23.25	20230726	6690	-54.04	20230616	2495	23.25	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
25	20231027	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	10	2	0.33	247066490	80831	1.87	3040	3095	3020	3975	2145	3060	3056.49	0.36	18111	3460	3260	3050	2850	2640	3360	2950	193	915	500	2140	5	1	38591180	1185	-2.19	-3.12	12	0.21	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.67	N	348080	500	192 억	137112	N	N	N	N
26	20231026	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	70	2	2.34	13358450230	4299286	797.81	2890	3250	2840	3885	2095	2990	3107.15	0.65	-104645	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1181	-2.18	-3.11	12	11.14	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
27	20231026	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	65	2	2.17	13136962290	4226736	784.35	2890	3250	2840	3885	2095	2990	3108.07	0.65	-109465	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1179	-2.18	-3.10	12	10.95	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
28	20231026	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	30	2	1.00	12448312845	3999723	742.22	2890	3250	2840	3885	2095	2990	3112.30	0.65	-158527	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1165	-2.15	-3.07	12	10.36	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
29	20231026	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	90	2	3.01	11041542575	3534560	655.90	2890	3250	2840	3885	2095	2990	3123.88	0.65	-143964	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1189	-2.19	-3.13	12	9.16	-1404.00	-984.00	6690	20230616	-53.96	2495	20230726	23.45	6690	-53.96	20230616	2495	23.45	20230726	6690	-53.96	20230616	2495	23.45	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
30	20231026	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	-55	5	-1.84	836748030	288813	53.59	2890	2965	2840	3885	2095	2990	2897.16	0.65	22275	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1133	-2.09	-2.98	12	0.75	-1404.00	-984.00	6690	20230616	-56.13	2495	20230726	17.64	6690	-56.13	20230616	2495	17.64	20230726	6690	-56.13	20230616	2495	17.64	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
31	20231026	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-70	5	-2.34	729817150	252268	46.81	2890	2965	2840	3885	2095	2990	2892.98	0.65	27622	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1127	-2.08	-2.97	12	0.65	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
32	20231026	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2905	-85	5	-2.84	616432975	213636	39.64	2890	2935	2840	3885	2095	2990	2885.39	0.65	27531	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1121	-2.07	-2.95	12	0.55	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
33	20231026	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	-90	5	-3.01	368029150	128157	23.78	2890	2915	2840	3885	2095	2990	2871.61	0.65	12160	3153	3071	3008	2926	2863	3040	2895	193	895	500	2090	5	1	38591180	1119	-2.07	-2.95	12	0.33	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.66	N	348080	500	192 억	249466	N	N	N	N
34	20231025	161111	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	-65	5	-2.13	1544067155	513013	65.28	3060	3090	2945	3970	2140	3055	3009.82	0.57	30254	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1154	-2.13	-3.04	12	1.33	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
35	20231025	151109	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2985	-70	5	-2.29	1464605645	486403	61.89	3060	3090	2945	3970	2140	3055	3011.08	0.57	32711	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1152	-2.13	-3.03	12	1.26	-1404.00	-984.00	6690	20230616	-55.38	2495	20230726	19.64	6690	-55.38	20230616	2495	19.64	20230726	6690	-55.38	20230616	2495	19.64	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
36	20231025	141105	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	-65	5	-2.13	1183703080	392275	49.92	3060	3090	2945	3970	2140	3055	3017.52	0.57	7533	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1154	-2.13	-3.04	12	1.02	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
37	20231025	131106	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2960	-95	5	-3.11	1003981075	331825	42.22	3060	3090	2960	3970	2140	3055	3025.62	0.57	9463	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1142	-2.11	-3.01	12	0.86	-1404.00	-984.00	6690	20230616	-55.75	2495	20230726	18.64	6690	-55.75	20230616	2495	18.64	20230726	6690	-55.75	20230616	2495	18.64	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
38	20231025	121109	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3025	-30	5	-0.98	664408025	218195	27.76	3060	3090	3000	3970	2140	3055	3045.01	0.57	30904	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1167	-2.15	-3.07	12	0.57	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
39	20231025	111108	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	0	3	0.00	542667810	178225	22.68	3060	3090	3000	3970	2140	3055	3044.84	0.57	31379	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1179	-2.18	-3.10	12	0.46	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
40	20231025	101110	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	-10	5	-0.33	380741570	125024	15.91	3060	3090	3000	3970	2140	3055	3045.34	0.57	5780	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1175	-2.17	-3.09	12	0.32	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
41	20231025	091106	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3030	-25	5	-0.82	176435515	57697	7.34	3060	3090	3000	3970	2140	3055	3057.97	0.57	-3505	3208	3131	2998	2921	2788	3170	2960	193	915	500	2130	5	1	38591180	1169	-2.16	-3.08	12	0.15	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.69	N	348080	500	192 억	221733	N	N	N	N
42	20231024	161041	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	65	2	2.17	2273286090	768137	77.06	3015	3075	2865	3885	2095	2990	2959.08	0.40	67971	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1179	-2.18	-3.10	12	1.99	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
43	20231024	151059	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	60	2	2.01	2112264085	715438	71.77	3015	3075	2865	3885	2095	2990	2952.38	0.40	62906	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1177	-2.17	-3.10	12	1.85	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
44	20231024	141041	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	25	2	0.84	1797247825	611236	61.32	3015	3035	2865	3885	2095	2990	2940.31	0.40	35101	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1164	-2.15	-3.06	12	1.58	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
45	20231024	131045	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2930	-60	5	-2.01	1593374695	542818	54.45	3015	3035	2865	3885	2095	2990	2935.32	0.40	18049	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1131	-2.09	-2.98	12	1.41	-1404.00	-984.00	6690	20230616	-56.20	2495	20230726	17.43	6690	-56.20	20230616	2495	17.43	20230726	6690	-56.20	20230616	2495	17.43	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
46	20231024	121057	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2950	-40	5	-1.34	1501952400	511710	51.33	3015	3035	2865	3885	2095	2990	2935.11	0.40	14036	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1138	-2.10	-3.00	12	1.33	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
47	20231024	111053	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2920	-70	5	-2.34	1381406560	470856	47.24	3015	3035	2865	3885	2095	2990	2933.76	0.40	12872	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1127	-2.08	-2.97	12	1.22	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
48	20231024	101044	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2885	-105	5	-3.51	1035761945	351581	35.27	3015	3035	2865	3885	2095	2990	2945.94	0.40	19401	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1113	-2.05	-2.93	12	0.91	-1404.00	-984.00	6690	20230616	-56.88	2495	20230726	15.63	6690	-56.88	20230616	2495	15.63	20230726	6690	-56.88	20230616	2495	15.63	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
49	20231024	091051	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	10	2	0.33	167324890	55544	5.57	3015	3035	3000	3885	2095	2990	3012.70	0.40	8937	3240	3115	3010	2885	2780	3062	2832	193	895	500	2090	5	1	38591180	1158	-2.14	-3.05	12	0.14	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.69	N	348080	500	192 억	152634	N	N	N	N
50	20231023	161035	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	-160	5	-5.08	2990076560	986417	103.11	3070	3135	2905	4095	2205	3150	3031.51	0.47	-25752	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1154	-2.13	-3.04	12	2.56	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
51	20231023	151041	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2970	-180	5	-5.71	2814221690	927463	96.95	3070	3135	2905	4095	2205	3150	3034.32	0.47	-25467	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1146	-2.12	-3.02	12	2.40	-1404.00	-984.00	6690	20230616	-55.61	2495	20230726	19.04	6690	-55.61	20230616	2495	19.04	20230726	6690	-55.61	20230616	2495	19.04	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
52	20231023	141039	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-130	5	-4.13	2152266135	704101	73.60	3070	3135	2975	4095	2205	3150	3056.76	0.47	-23434	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1165	-2.15	-3.07	12	1.82	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
53	20231023	131046	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3035	-115	5	-3.65	1611501095	524562	54.83	3070	3135	3025	4095	2205	3150	3072.09	0.47	-28642	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1171	-2.16	-3.08	12	1.36	-1404.00	-984.00	6690	20230616	-54.63	2495	20230726	21.64	6690	-54.63	20230616	2495	21.64	20230726	6690	-54.63	20230616	2495	21.64	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
54	20231023	121036	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3040	-110	5	-3.49	1387639365	450904	47.13	3070	3135	3025	4095	2205	3150	3077.46	0.47	-14754	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1173	-2.17	-3.09	12	1.17	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
55	20231023	111033	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	-55	5	-1.75	959502155	310568	32.46	3070	3135	3060	4095	2205	3150	3089.51	0.47	29345	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1194	-2.20	-3.15	12	0.80	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
56	20231023	101025	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	-55	5	-1.75	774685765	250923	26.23	3070	3135	3060	4095	2205	3150	3087.34	0.47	16713	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1194	-2.20	-3.15	12	0.65	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
57	20231023	091046	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-30	5	-0.95	322004850	104375	10.91	3070	3135	3070	4095	2205	3150	3085.08	0.47	26927	3310	3230	3150	3070	2990	3270	3110	193	945	500	2200	5	1	38591180	1204	-2.22	-3.17	12	0.27	-1404.00	-984.00	6690	20230616	-53.36	2495	20230726	25.05	6690	-53.36	20230616	2495	25.05	20230726	6690	-53.36	20230616	2495	25.05	20230726	0.69	N	348080	500	192 억	182044	N	N	N	N
58	20231020	161029	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	-130	5	-3.96	2866453485	909090	43.70	3140	3230	3070	4260	2300	3280	3153.11	0.51	-14516	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1216	-2.24	-3.20	12	2.36	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
59	20231020	151028	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	-140	5	-4.27	2590096320	820880	39.46	3140	3230	3070	4260	2300	3280	3155.25	0.51	-20691	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1212	-2.24	-3.19	12	2.13	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
60	20231020	141040	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3190	-90	5	-2.74	2262100135	717018	34.47	3140	3230	3070	4260	2300	3280	3154.85	0.51	-12226	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1231	-2.27	-3.24	12	1.86	-1404.00	-984.00	6690	20230616	-52.32	2495	20230726	27.86	6690	-52.32	20230616	2495	27.86	20230726	6690	-52.32	20230616	2495	27.86	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
61	20231020	131012	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	-100	5	-3.05	2020822365	641596	30.84	3140	3215	3070	4260	2300	3280	3149.66	0.51	-17394	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1227	-2.26	-3.23	12	1.66	-1404.00	-984.00	6690	20230616	-52.47	2495	20230726	27.45	6690	-52.47	20230616	2495	27.45	20230726	6690	-52.47	20230616	2495	27.45	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
62	20231020	121022	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	-100	5	-3.05	1870508765	594440	28.58	3140	3215	3070	4260	2300	3280	3146.65	0.51	-26844	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1227	-2.26	-3.23	12	1.54	-1404.00	-984.00	6690	20230616	-52.47	2495	20230726	27.45	6690	-52.47	20230616	2495	27.45	20230726	6690	-52.47	20230616	2495	27.45	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
63	20231020	111033	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	-130	5	-3.96	1643946860	522858	25.13	3140	3205	3070	4260	2300	3280	3144.13	0.51	-32961	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1216	-2.24	-3.20	12	1.35	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
64	20231020	101024	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	-140	5	-4.27	1261374040	401568	19.30	3140	3200	3070	4260	2300	3280	3141.09	0.51	-36635	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1212	-2.24	-3.19	12	1.04	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
65	20231020	091021	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	-145	5	-4.42	467651310	148192	7.12	3140	3200	3120	4260	2300	3280	3155.63	0.51	-206	3463	3371	3203	3111	2943	3417	3157	193	980	500	2290	5	1	38591180	1210	-2.23	-3.19	12	0.38	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.71	N	348080	500	192 억	197914	N	N	N	N
66	20231019	161021	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	30	2	0.92	6339708095	2008192	71.51	3135	3295	3035	4225	2275	3250	3156.65	0.29	83528	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1266	-2.34	-3.33	12	5.20	-1404.00	-984.00	6690	20230616	-50.97	2495	20230726	31.46	6690	-50.97	20230616	2495	31.46	20230726	6690	-50.97	20230616	2495	31.46	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
67	20231019	151009	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3255	5	2	0.15	5769319855	1833236	65.28	3135	3295	3035	4225	2275	3250	3147.06	0.29	84437	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1256	-2.32	-3.31	12	4.75	-1404.00	-984.00	6690	20230616	-51.35	2495	20230726	30.46	6690	-51.35	20230616	2495	30.46	20230726	6690	-51.35	20230616	2495	30.46	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
68	20231019	141025	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	-45	5	-1.38	4576054155	1466345	52.22	3135	3250	3035	4225	2275	3250	3120.70	0.29	51802	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1237	-2.28	-3.26	12	3.80	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
69	20231019	131015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	-95	5	-2.92	3846717745	1237116	44.05	3135	3225	3035	4225	2275	3250	3109.40	0.29	60473	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1218	-2.25	-3.21	12	3.21	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
70	20231019	121022	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3090	-160	5	-4.92	2979814660	963206	34.30	3135	3185	3035	4225	2275	3250	3093.61	0.29	-1840	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1192	-2.20	-3.14	12	2.50	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
71	20231019	111015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	-185	5	-5.69	2539071545	819487	29.18	3135	3185	3035	4225	2275	3250	3098.33	0.29	-16066	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1183	-2.18	-3.11	12	2.12	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
72	20231019	101010	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	-120	5	-3.69	1799122670	579159	20.62	3135	3185	3040	4225	2275	3250	3106.39	0.29	7789	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1208	-2.23	-3.18	12	1.50	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
73	20231019	091019	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	-155	5	-4.77	921598315	297486	10.59	3135	3185	3040	4225	2275	3250	3097.85	0.29	27247	3556	3402	3296	3142	3036	3350	3090	193	975	500	2270	5	1	38591180	1194	-2.20	-3.15	12	0.77	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.67	N	348080	500	192 억	110535	N	N	N	N
74	20231018	161023	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3250	-230	5	-6.61	8985075205	2739415	38.49	3400	3450	3190	4520	2440	3480	3279.91	0.30	-15130	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1254	-2.31	-3.30	12	7.10	-1404.00	-984.00	6690	20230616	-51.42	2495	20230726	30.26	6690	-51.42	20230616	2495	30.26	20230726	6690	-51.42	20230616	2495	30.26	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
75	20231018	151015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3255	-225	5	-6.47	8272627090	2519632	35.40	3400	3450	3190	4520	2440	3480	3283.24	0.30	-3193	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1256	-2.32	-3.31	12	6.53	-1404.00	-984.00	6690	20230616	-51.35	2495	20230726	30.46	6690	-51.35	20230616	2495	30.46	20230726	6690	-51.35	20230616	2495	30.46	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
76	20231018	141000	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3265	-215	5	-6.18	7789665530	2371624	33.32	3400	3450	3190	4520	2440	3480	3284.50	0.30	-2332	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1260	-2.33	-3.32	12	6.15	-1404.00	-984.00	6690	20230616	-51.20	2495	20230726	30.86	6690	-51.20	20230616	2495	30.86	20230726	6690	-51.20	20230616	2495	30.86	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
77	20231018	130956	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3235	-245	5	-7.04	7243314850	2203978	30.97	3400	3450	3190	4520	2440	3480	3286.44	0.30	-22025	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1248	-2.30	-3.29	12	5.71	-1404.00	-984.00	6690	20230616	-51.64	2495	20230726	29.66	6690	-51.64	20230616	2495	29.66	20230726	6690	-51.64	20230616	2495	29.66	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
78	20231018	121015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3225	-255	5	-7.33	6368006705	1931508	27.14	3400	3450	3215	4520	2440	3480	3296.88	0.30	19597	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1245	-2.30	-3.28	12	5.01	-1404.00	-984.00	6690	20230616	-51.79	2495	20230726	29.26	6690	-51.79	20230616	2495	29.26	20230726	6690	-51.79	20230616	2495	29.26	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
79	20231018	111007	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3245	-235	5	-6.75	5660128915	1712589	24.06	3400	3450	3215	4520	2440	3480	3304.98	0.30	75232	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1252	-2.31	-3.30	12	4.44	-1404.00	-984.00	6690	20230616	-51.49	2495	20230726	30.06	6690	-51.49	20230616	2495	30.06	20230726	6690	-51.49	20230616	2495	30.06	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
80	20231018	101019	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	-220	5	-6.32	4654371620	1401593	19.69	3400	3450	3215	4520	2440	3480	3320.74	0.30	80253	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1258	-2.32	-3.31	12	3.63	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
81	20231018	091001	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3395	-85	5	-2.44	1078210425	316544	4.45	3400	3450	3370	4520	2440	3480	3406.12	0.30	51751	3923	3701	3543	3321	3163	3622	3242	193	1040	500	2430	5	1	38591180	1310	-2.42	-3.45	12	0.82	-1404.00	-984.00	6690	20230616	-49.25	2495	20230726	36.07	6690	-49.25	20230616	2495	36.07	20230726	6690	-49.25	20230616	2495	36.07	20230726	0.67	N	348080	500	192 억	115008	N	N	N	N
82	20231017	161005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3480	-125	5	-3.47	25057339695	6952633	141.73	3630	3765	3385	4685	2525	3605	3604.63	0.86	-209669	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1343	-2.48	-3.54	12	18.02	-1404.00	-984.00	6690	20230616	-47.98	2495	20230726	39.48	6690	-47.98	20230616	2495	39.48	20230726	6690	-47.98	20230616	2495	39.48	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
83	20231017	151013	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3490	-115	5	-3.19	23920413500	6626750	135.08	3630	3765	3385	4685	2525	3605	3609.70	0.86	-223259	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1347	-2.49	-3.55	12	17.17	-1404.00	-984.00	6690	20230616	-47.83	2495	20230726	39.88	6690	-47.83	20230616	2495	39.88	20230726	6690	-47.83	20230616	2495	39.88	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
84	20231017	141015	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3410	-195	5	-5.41	22274033670	6153748	125.44	3630	3765	3385	4685	2525	3605	3619.67	0.86	-279905	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1316	-2.43	-3.47	12	15.95	-1404.00	-984.00	6690	20230616	-49.03	2495	20230726	36.67	6690	-49.03	20230616	2495	36.67	20230726	6690	-49.03	20230616	2495	36.67	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
85	20231017	131005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3510	-95	5	-2.64	20017393315	5497912	112.07	3630	3765	3490	4685	2525	3605	3641.14	0.86	-290423	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1355	-2.50	-3.57	12	14.25	-1404.00	-984.00	6690	20230616	-47.53	2495	20230726	40.68	6690	-47.53	20230616	2495	40.68	20230726	6690	-47.53	20230616	2495	40.68	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
86	20231017	121011	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3525	-80	5	-2.22	19528370545	5358399	109.23	3630	3765	3490	4685	2525	3605	3644.70	0.86	-290011	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1360	-2.51	-3.58	12	13.89	-1404.00	-984.00	6690	20230616	-47.31	2495	20230726	41.28	6690	-47.31	20230616	2495	41.28	20230726	6690	-47.31	20230616	2495	41.28	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
87	20231017	111001	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3520	-85	5	-2.36	19123899405	5243327	106.88	3630	3765	3490	4685	2525	3605	3647.57	0.86	-261976	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1358	-2.51	-3.58	12	13.59	-1404.00	-984.00	6690	20230616	-47.38	2495	20230726	41.08	6690	-47.38	20230616	2495	41.08	20230726	6690	-47.38	20230616	2495	41.08	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
88	20231017	100952	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3605	0	3	0.00	16784313945	4581206	93.39	3630	3765	3550	4685	2525	3605	3664.19	0.86	-195637	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1391	-2.57	-3.66	12	11.87	-1404.00	-984.00	6690	20230616	-46.11	2495	20230726	44.49	6690	-46.11	20230616	2495	44.49	20230726	6690	-46.11	20230616	2495	44.49	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
89	20231017	091005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3720	115	2	3.19	8339337340	2264595	46.16	3630	3765	3590	4685	2525	3605	3683.72	0.86	10994	3741	3672	3541	3472	3341	3707	3507	193	1080	500	2520	5	1	38591180	1436	-2.65	-3.78	12	5.87	-1404.00	-984.00	6690	20230616	-44.39	2495	20230726	49.10	6690	-44.39	20230616	2495	49.10	20230726	6690	-44.39	20230616	2495	49.10	20230726	0.55	N	348080	500	192 억	333061	N	N	N	N
90	20231016	161002	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3605	75	2	2.12	16084193375	4550338	38.90	3450	3610	3410	4585	2475	3530	3534.57	0.99	-79272	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1391	-2.57	-3.66	12	11.79	-1404.00	-984.00	6690	20230616	-46.11	2495	20230726	44.49	6690	-46.11	20230616	2495	44.49	20230726	6690	-46.11	20230616	2495	44.49	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
91	20231016	151002	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3570	40	2	1.13	14181139870	4020415	34.37	3450	3600	3410	4585	2475	3530	3527.28	0.99	-8462	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1378	-2.54	-3.63	12	10.42	-1404.00	-984.00	6690	20230616	-46.64	2495	20230726	43.09	6690	-46.64	20230616	2495	43.09	20230726	6690	-46.64	20230616	2495	43.09	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
92	20231016	141003	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3550	20	2	0.57	11958027040	3390030	28.98	3450	3600	3410	4585	2475	3530	3527.41	0.99	-32508	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1370	-2.53	-3.61	12	8.78	-1404.00	-984.00	6690	20230616	-46.94	2495	20230726	42.28	6690	-46.94	20230616	2495	42.28	20230726	6690	-46.94	20230616	2495	42.28	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
93	20231016	130956	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3555	25	2	0.71	10758293870	3052223	26.09	3450	3600	3410	4585	2475	3530	3524.74	0.99	-10681	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1372	-2.53	-3.61	12	7.91	-1404.00	-984.00	6690	20230616	-46.86	2495	20230726	42.48	6690	-46.86	20230616	2495	42.48	20230726	6690	-46.86	20230616	2495	42.48	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
94	20231016	120958	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3495	-35	5	-0.99	9846332940	2795117	23.90	3450	3600	3410	4585	2475	3530	3522.69	0.99	-42604	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1349	-2.49	-3.55	12	7.24	-1404.00	-984.00	6690	20230616	-47.76	2495	20230726	40.08	6690	-47.76	20230616	2495	40.08	20230726	6690	-47.76	20230616	2495	40.08	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
95	20231016	110951	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3480	-50	5	-1.42	9214266275	2614685	22.35	3450	3600	3410	4585	2475	3530	3524.04	0.99	-35238	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1343	-2.48	-3.54	12	6.78	-1404.00	-984.00	6690	20230616	-47.98	2495	20230726	39.48	6690	-47.98	20230616	2495	39.48	20230726	6690	-47.98	20230616	2495	39.48	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
96	20231016	100945	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3565	35	2	0.99	7466103570	2120181	18.13	3450	3600	3410	4585	2475	3530	3521.44	0.99	-34656	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1376	-2.54	-3.62	12	5.49	-1404.00	-984.00	6690	20230616	-46.71	2495	20230726	42.89	6690	-46.71	20230616	2495	42.89	20230726	6690	-46.71	20230616	2495	42.89	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
97	20231016	090947	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3470	-60	5	-1.70	1605083420	465493	3.98	3450	3490	3410	4585	2475	3530	3448.02	0.99	56011	4070	3800	3630	3360	3190	3715	3275	193	1055	500	2470	5	1	38591180	1339	-2.47	-3.53	12	1.21	-1404.00	-984.00	6690	20230616	-48.13	2495	20230726	39.08	6690	-48.13	20230616	2495	39.08	20230726	6690	-48.13	20230616	2495	39.08	20230726	0.60	N	348080	500	192 억	383820	N	N	N	N
98	20231012	161019	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3720	540	2	16.98	136354410265	36556131	5763.39	3280	4030	3200	4130	2230	3180	3730.05	1.57	-14155	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1436	-2.65	-3.78	12	94.73	-1404.00	-984.00	6690	20230616	-44.39	2495	20230726	49.10	6690	-44.39	20230616	2495	49.10	20230726	6690	-44.39	20230616	2495	49.10	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
99	20231012	150955	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3705	525	2	16.51	132589463240	35540860	5603.32	3280	4030	3200	4130	2230	3180	3730.62	1.57	-11839	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1430	-2.64	-3.77	12	92.10	-1404.00	-984.00	6690	20230616	-44.62	2495	20230726	48.50	6690	-44.62	20230616	2495	48.50	20230726	6690	-44.62	20230616	2495	48.50	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
100	20231012	140957	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3685	505	2	15.88	126480513675	33877806	5341.13	3280	4030	3200	4130	2230	3180	3733.43	1.57	-102749	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1422	-2.62	-3.74	12	87.79	-1404.00	-984.00	6690	20230616	-44.92	2495	20230726	47.70	6690	-44.92	20230616	2495	47.70	20230726	6690	-44.92	20230616	2495	47.70	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
101	20231012	130957	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3635	455	2	14.31	111501700500	29821667	4701.64	3280	4030	3200	4130	2230	3180	3738.95	1.57	-108177	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1403	-2.59	-3.69	12	77.28	-1404.00	-984.00	6690	20230616	-45.67	2495	20230726	45.69	6690	-45.67	20230616	2495	45.69	20230726	6690	-45.67	20230616	2495	45.69	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
102	20231012	121007	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3620	440	2	13.84	104538056200	27910503	4400.33	3280	4030	3200	4130	2230	3180	3745.47	1.57	-101820	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1397	-2.58	-3.68	12	72.32	-1404.00	-984.00	6690	20230616	-45.89	2495	20230726	45.09	6690	-45.89	20230616	2495	45.09	20230726	6690	-45.89	20230616	2495	45.09	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
103	20231012	111007	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3715	535	2	16.82	88360091890	23498631	3704.76	3280	4030	3200	4130	2230	3180	3760.22	1.57	-149264	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1434	-2.65	-3.78	12	60.89	-1404.00	-984.00	6690	20230616	-44.47	2495	20230726	48.90	6690	-44.47	20230616	2495	48.90	20230726	6690	-44.47	20230616	2495	48.90	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
104	20231012	100958	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3850	670	2	21.07	45181290905	12277813	1935.70	3280	3910	3200	4130	2230	3180	3679.91	1.57	-127023	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1486	-2.74	-3.91	12	31.82	-1404.00	-984.00	6690	20230616	-42.45	2495	20230726	54.31	6690	-42.45	20230616	2495	54.31	20230726	6690	-42.45	20230616	2495	54.31	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
105	20231012	091005	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3400	220	2	6.92	2852598850	850787	134.13	3280	3430	3200	4130	2230	3180	3352.89	1.57	-22016	3283	3231	3133	3081	2983	3257	3107	193	950	500	2220	5	1	38591180	1312	-2.42	-3.46	12	2.20	-1404.00	-984.00	6690	20230616	-49.18	2495	20230726	36.27	6690	-49.18	20230616	2495	36.27	20230726	6690	-49.18	20230616	2495	36.27	20230726	0.62	N	348080	500	192 억	605583	N	N	N	N
106	20231011	160954	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	170	2	5.65	1959296775	627340	85.56	3035	3185	3035	3910	2110	3010	3123.10	1.25	123043	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1227	-2.26	-3.23	12	1.63	-1404.00	-984.00	6690	20230616	-52.47	2495	20230726	27.45	6690	-52.47	20230616	2495	27.45	20230726	6690	-52.47	20230616	2495	27.45	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
107	20231011	151000	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3170	160	2	5.32	1776957430	569975	77.74	3035	3185	3035	3910	2110	3010	3117.62	1.25	116289	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1223	-2.26	-3.22	12	1.48	-1404.00	-984.00	6690	20230616	-52.62	2495	20230726	27.05	6690	-52.62	20230616	2495	27.05	20230726	6690	-52.62	20230616	2495	27.05	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
108	20231011	141002	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3115	105	2	3.49	1232656730	397625	54.23	3035	3180	3035	3910	2110	3010	3100.07	1.25	91205	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1202	-2.22	-3.17	12	1.03	-1404.00	-984.00	6690	20230616	-53.44	2495	20230726	24.85	6690	-53.44	20230616	2495	24.85	20230726	6690	-53.44	20230616	2495	24.85	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
109	20231011	130950	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	90	2	2.99	1122394260	362105	49.39	3035	3180	3035	3910	2110	3010	3099.66	1.25	83814	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1196	-2.21	-3.15	12	0.94	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
110	20231011	121009	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	75	2	2.49	1049186600	338504	46.17	3035	3180	3035	3910	2110	3010	3099.51	1.25	84486	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1191	-2.20	-3.14	12	0.88	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
111	20231011	111003	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	90	2	2.99	812705795	262092	35.75	3035	3180	3035	3910	2110	3010	3100.88	1.25	65408	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1196	-2.21	-3.15	12	0.68	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
112	20231011	100957	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3075	65	2	2.16	416723805	135045	18.42	3035	3115	3035	3910	2110	3010	3085.87	1.25	59889	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1187	-2.19	-3.12	12	0.35	-1404.00	-984.00	6690	20230616	-54.04	2495	20230726	23.25	6690	-54.04	20230616	2495	23.25	20230726	6690	-54.04	20230616	2495	23.25	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
113	20231011	090959	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3075	65	2	2.16	97242600	31719	4.33	3035	3095	3035	3910	2110	3010	3065.93	1.25	12523	3303	3156	3078	2931	2853	3117	2892	193	900	500	2100	5	1	38591180	1187	-2.19	-3.12	12	0.08	-1404.00	-984.00	6690	20230616	-54.04	2495	20230726	23.25	6690	-54.04	20230616	2495	23.25	20230726	6690	-54.04	20230616	2495	23.25	20230726	0.47	N	348080	500	192 억	480695	N	N	N	N
114	20231010	161604	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	-130	5	-4.14	2239203250	722752	110.67	3140	3225	3000	4080	2200	3140	3098.49	1.58	-130128	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1162	-2.14	-3.06	12	1.87	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
115	20231010	150945	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	-130	5	-4.14	2182417610	703874	107.78	3140	3225	3000	4080	2200	3140	3100.56	1.58	-125060	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1162	-2.14	-3.06	12	1.82	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
116	20231010	140952	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3035	-105	5	-3.34	1814075120	581774	89.08	3140	3225	3020	4080	2200	3140	3118.16	1.58	-94589	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1171	-2.16	-3.08	12	1.51	-1404.00	-984.00	6690	20230616	-54.63	2495	20230726	21.64	6690	-54.63	20230616	2495	21.64	20230726	6690	-54.63	20230616	2495	21.64	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
117	20231010	130946	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3040	-100	5	-3.18	1652351755	528478	80.92	3140	3225	3025	4080	2200	3140	3126.61	1.58	-89206	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1173	-2.17	-3.09	12	1.37	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
118	20231010	120942	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	-55	5	-1.75	1168870725	370167	56.68	3140	3225	3065	4080	2200	3140	3157.70	1.58	-36231	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1191	-2.20	-3.14	12	0.96	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
119	20231010	110924	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3110	-30	5	-0.96	1003895115	316806	48.51	3140	3225	3110	4080	2200	3140	3168.84	1.58	-39083	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1200	-2.22	-3.16	12	0.82	-1404.00	-984.00	6690	20230616	-53.51	2495	20230726	24.65	6690	-53.51	20230616	2495	24.65	20230726	6690	-53.51	20230616	2495	24.65	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
120	20231010	100936	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	0	3	0.00	881788865	277845	42.55	3140	3225	3110	4080	2200	3140	3173.72	1.58	-24753	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1212	-2.24	-3.19	12	0.72	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
121	20231010	090929	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3170	30	2	0.96	279111430	88795	13.60	3140	3200	3110	4080	2200	3140	3143.34	1.58	-18373	3323	3231	3088	2996	2853	3277	3042	193	940	500	2190	5	1	38591180	1223	-2.26	-3.22	12	0.23	-1404.00	-984.00	6690	20230616	-52.62	2495	20230726	27.05	6690	-52.62	20230616	2495	27.05	20230726	6690	-52.62	20230616	2495	27.05	20230726	0.47	N	348080	500	192 억	609412	N	N	N	N
122	20231006	160938	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	190	2	6.44	2007451215	647834	81.46	2945	3180	2945	3835	2065	2950	3098.67	1.25	128691	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1212	-2.24	-3.19	12	1.68	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
123	20231006	150923	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	155	2	5.25	1917907115	619225	77.86	2945	3180	2945	3835	2065	2950	3097.27	1.25	132235	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1198	-2.21	-3.16	12	1.60	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
124	20231006	140926	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	150	2	5.08	1736313560	560267	70.45	2945	3180	2945	3835	2065	2950	3099.08	1.25	120630	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1196	-2.21	-3.15	12	1.45	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
125	20231006	130915	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	150	2	5.08	1515452455	489272	61.52	2945	3180	2945	3835	2065	2950	3097.36	1.25	93219	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1196	-2.21	-3.15	12	1.27	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
126	20231006	120914	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	145	2	4.92	994682455	322864	40.60	2945	3150	2945	3835	2065	2950	3080.81	1.25	103791	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1194	-2.20	-3.15	12	0.84	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
127	20231006	110906	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3080	130	2	4.41	890113220	288871	36.32	2945	3150	2945	3835	2065	2950	3081.35	1.25	83315	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1189	-2.19	-3.13	12	0.75	-1404.00	-984.00	6690	20230616	-53.96	2495	20230726	23.45	6690	-53.96	20230616	2495	23.45	20230726	6690	-53.96	20230616	2495	23.45	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
128	20231006	100913	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	115	2	3.90	752981565	244452	30.74	2945	3150	2945	3835	2065	2950	3080.28	1.25	79292	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1183	-2.18	-3.11	12	0.63	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N
129	20231006	090905	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2975	25	2	0.85	64912120	21837	2.75	2945	3010	2945	3835	2065	2950	2972.57	1.25	-8713	3253	3101	3008	2856	2763	3055	2810	193	885	500	2060	5	1	38591180	1148	-2.12	-3.02	12	0.06	-1404.00	-984.00	6690	20230616	-55.53	2495	20230726	19.24	6690	-55.53	20230616	2495	19.24	20230726	6690	-55.53	20230616	2495	19.24	20230726	0.48	N	348080	500	192 억	483706	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History