KissMeData/365270/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8310	-390	5	-4.48	463543380	55217	289.12	8700	8700	8250	11310	6090	8700	8394.94	1.22	-16530	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1151	-10.02	2.49	12	0.40	-829.00	3335.00	16550	20230724	-49.79	8250	20231031	0.73	16550	-49.79	20230724	8250	0.73	20231031	16550	-49.79	20230724	8250	0.73	20231031	0.89	N	365270	500	69 억	168648	N	N	N	N
3	20231031	151233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8290	-410	5	-4.71	452819510	53923	282.35	8700	8700	8250	11310	6090	8700	8397.52	1.22	-16371	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1149	-10.00	2.49	12	0.39	-829.00	3335.00	16550	20230724	-49.91	8250	20231031	0.48	16550	-49.91	20230724	8250	0.48	20231031	16550	-49.91	20230724	8250	0.48	20231031	0.89	N	365270	500	69 억	168648	N	N	N	N
4	20231031	141243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8320	-380	5	-4.37	369809780	43909	229.91	8700	8700	8300	11310	6090	8700	8422.19	1.22	-13372	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1153	-10.04	2.49	12	0.32	-829.00	3335.00	16550	20230724	-49.73	8300	20231031	0.24	16550	-49.73	20230724	8300	0.24	20231031	16550	-49.73	20230724	8300	0.24	20231031	0.89	N	365270	500	69 억	168648	N	N	N	N
5	20231031	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8360	-340	5	-3.91	352062730	41779	218.76	8700	8700	8300	11310	6090	8700	8426.79	1.22	-12138	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1158	-10.08	2.51	12	0.30	-829.00	3335.00	16550	20230724	-49.49	8300	20231031	0.72	16550	-49.49	20230724	8300	0.72	20231031	16550	-49.49	20230724	8300	0.72	20231031	0.89	N	365270	500	69 억	168648	N	N	N	N
6	20231031	121233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8380	-320	5	-3.68	233817520	27601	144.52	8700	8700	8320	11310	6090	8700	8471.34	1.22	-10316	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1161	-10.11	2.51	12	0.20	-829.00	3335.00	16550	20230724	-49.37	8320	20231031	0.72	16550	-49.37	20230724	8320	0.72	20231031	16550	-49.37	20230724	8320	0.72	20231031	0.89	N	365270	500	69 억	168648	N	N	N	N
7	20231031	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	-240	5	-2.76	151866410	17835	93.39	8700	8700	8380	11310	6090	8700	8515.08	1.22	-7772	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1172	-10.21	2.54	12	0.13	-829.00	3335.00	16550	20230724	-48.88	8350	20231027	1.32	16550	-48.88	20230724	8350	1.32	20231027	16550	-48.88	20230724	8350	1.32	20231027	0.89	N	365270	500	69 억	168648	N	N	N	N
8	20231031	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	-220	5	-2.53	110181290	12899	67.54	8700	8700	8430	11310	6090	8700	8541.85	1.22	-5645	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1175	-10.23	2.54	12	0.09	-829.00	3335.00	16550	20230724	-48.76	8350	20231027	1.56	16550	-48.76	20230724	8350	1.56	20231027	16550	-48.76	20230724	8350	1.56	20231027	0.89	N	365270	500	69 억	168648	N	N	N	N
9	20231031	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	0	3	0.00	5560420	643	3.37	8700	8700	8610	11310	6090	8700	8647.62	1.22	-41	8980	8840	8640	8500	8300	8910	8570	69	2610	500	6090	10	1	13855342	1205	-10.49	2.61	12	0.00	-829.00	3335.00	16550	20230724	-47.43	8350	20231027	4.19	16550	-47.43	20230724	8350	4.19	20231027	16550	-47.43	20230724	8350	4.19	20231027	0.89	N	365270	500	69 억	168648	N	N	N	N
10	20231030	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	150	2	1.75	164711830	19097	38.22	8540	8780	8440	11110	5990	8550	8624.99	1.19	3990	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1205	-10.49	2.61	12	0.14	-829.00	3335.00	16550	20230724	-47.43	8350	20231027	4.19	16550	-47.43	20230724	8350	4.19	20231027	16550	-47.43	20230724	8350	4.19	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
11	20231030	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	120	2	1.40	157389680	18253	36.53	8540	8780	8440	11110	5990	8550	8622.67	1.19	4288	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1201	-10.46	2.60	12	0.13	-829.00	3335.00	16550	20230724	-47.61	8350	20231027	3.83	16550	-47.61	20230724	8350	3.83	20231027	16550	-47.61	20230724	8350	3.83	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
12	20231030	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8640	90	2	1.05	141839190	16461	32.95	8540	8780	8440	11110	5990	8550	8616.68	1.19	3808	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1197	-10.42	2.59	12	0.12	-829.00	3335.00	16550	20230724	-47.79	8350	20231027	3.47	16550	-47.79	20230724	8350	3.47	20231027	16550	-47.79	20230724	8350	3.47	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
13	20231030	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	180	2	2.11	106708290	12432	24.88	8540	8760	8440	11110	5990	8550	8583.36	1.19	2939	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1210	-10.53	2.62	12	0.09	-829.00	3335.00	16550	20230724	-47.25	8350	20231027	4.55	16550	-47.25	20230724	8350	4.55	20231027	16550	-47.25	20230724	8350	4.55	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
14	20231030	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	160	2	1.87	95530000	11150	22.32	8540	8760	8440	11110	5990	8550	8567.71	1.19	3253	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1207	-10.51	2.61	12	0.08	-829.00	3335.00	16550	20230724	-47.37	8350	20231027	4.31	16550	-47.37	20230724	8350	4.31	20231027	16550	-47.37	20230724	8350	4.31	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
15	20231030	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	150	2	1.75	91960270	10738	21.49	8540	8760	8440	11110	5990	8550	8564.00	1.19	3061	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1205	-10.49	2.61	12	0.08	-829.00	3335.00	16550	20230724	-47.43	8350	20231027	4.19	16550	-47.43	20230724	8350	4.19	20231027	16550	-47.43	20230724	8350	4.19	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
16	20231030	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	20	2	0.23	48491150	5704	11.42	8540	8670	8440	11110	5990	8550	8501.25	1.19	1119	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1187	-10.34	2.57	12	0.04	-829.00	3335.00	16550	20230724	-48.22	8350	20231027	2.63	16550	-48.22	20230724	8350	2.63	20231027	16550	-48.22	20230724	8350	2.63	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
17	20231030	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	-100	5	-1.17	18290580	2156	4.32	8540	8540	8440	11110	5990	8550	8483.57	1.19	494	9136	8842	8596	8302	8056	8990	8450	69	2560	500	5980	10	1	13855342	1171	-10.19	2.53	12	0.02	-829.00	3335.00	16550	20230724	-48.94	8350	20231027	1.20	16550	-48.94	20230724	8350	1.20	20231027	16550	-48.94	20230724	8350	1.20	20231027	0.91	N	365270	500	69 억	165068	N	N	N	N
18	20231027	161044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8550	130	2	1.54	422066080	48958	77.40	8350	8890	8350	10940	5900	8420	8621.17	1.03	21819	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1185	-10.31	2.56	12	0.35	-829.00	3335.00	16550	20230724	-48.34	8350	20231027	2.40	16550	-48.34	20230724	8350	2.40	20231027	16550	-48.34	20230724	8350	2.40	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
19	20231027	151139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	170	2	2.02	406247250	47111	74.48	8350	8890	8350	10940	5900	8420	8623.19	1.03	21483	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1190	-10.36	2.58	12	0.34	-829.00	3335.00	16550	20230724	-48.10	8350	20231027	2.87	16550	-48.10	20230724	8350	2.87	20231027	16550	-48.10	20230724	8350	2.87	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
20	20231027	141138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8620	200	2	2.38	377776490	43777	69.21	8350	8890	8350	10940	5900	8420	8629.57	1.03	20014	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1194	-10.40	2.58	12	0.32	-829.00	3335.00	16550	20230724	-47.92	8350	20231027	3.23	16550	-47.92	20230724	8350	3.23	20231027	16550	-47.92	20230724	8350	3.23	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
21	20231027	131127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8610	190	2	2.26	354273370	41031	64.87	8350	8890	8350	10940	5900	8420	8634.29	1.03	19602	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1193	-10.39	2.58	12	0.30	-829.00	3335.00	16550	20230724	-47.98	8350	20231027	3.11	16550	-47.98	20230724	8350	3.11	20231027	16550	-47.98	20230724	8350	3.11	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
22	20231027	121140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8720	300	2	3.56	337302910	39075	61.78	8350	8890	8350	10940	5900	8420	8632.19	1.03	19530	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1208	-10.52	2.61	12	0.28	-829.00	3335.00	16550	20230724	-47.31	8350	20231027	4.43	16550	-47.31	20230724	8350	4.43	20231027	16550	-47.31	20230724	8350	4.43	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
23	20231027	111146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8740	320	2	3.80	305810830	35484	56.10	8350	8890	8350	10940	5900	8420	8618.27	1.03	17324	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1211	-10.54	2.62	12	0.26	-829.00	3335.00	16550	20230724	-47.19	8350	20231027	4.67	16550	-47.19	20230724	8350	4.67	20231027	16550	-47.19	20230724	8350	4.67	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
24	20231027	101135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8500	80	2	0.95	149630820	17505	27.68	8350	8890	8350	10940	5900	8420	8547.89	1.03	2817	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1178	-10.25	2.55	12	0.13	-829.00	3335.00	16550	20230724	-48.64	8350	20231027	1.80	16550	-48.64	20230724	8350	1.80	20231027	16550	-48.64	20230724	8350	1.80	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
25	20231027	091141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8530	110	2	1.31	37107500	4398	6.95	8350	8560	8350	10940	5900	8420	8437.36	1.03	2536	8880	8650	8510	8280	8140	8580	8210	69	2520	500	5890	10	1	13855342	1182	-10.29	2.56	12	0.03	-829.00	3335.00	16550	20230724	-48.46	8350	20231027	2.16	16550	-48.46	20230724	8350	2.16	20231027	16550	-48.46	20230724	8350	2.16	20231027	0.91	N	365270	500	69 억	143254	N	N	N	N
26	20231026	161122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8420	-460	5	-5.18	538451020	63252	248.50	8530	8740	8370	11540	6220	8880	8512.50	1.09	-6810	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1167	-10.16	2.52	12	0.46	-829.00	3335.00	16550	20230724	-49.12	8370	20231026	0.60	16550	-49.12	20230724	8370	0.60	20231026	16550	-49.12	20230724	8370	0.60	20231026	0.91	N	365270	500	69 억	150835	N	N	N	N
27	20231026	151120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8450	-430	5	-4.84	508483810	59693	234.51	8530	8740	8370	11540	6220	8880	8518.32	1.09	-7163	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1171	-10.19	2.53	12	0.43	-829.00	3335.00	16550	20230724	-48.94	8370	20231026	0.96	16550	-48.94	20230724	8370	0.96	20231026	16550	-48.94	20230724	8370	0.96	20231026	0.91	N	365270	500	69 억	150835	N	N	N	N
28	20231026	141123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8390	-490	5	-5.52	442317060	51825	203.60	8530	8740	8390	11540	6220	8880	8534.82	1.09	-7852	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1162	-10.12	2.52	12	0.37	-829.00	3335.00	16550	20230724	-49.31	8390	20231026	0.00	16550	-49.31	20230724	8390	0.00	20231026	16550	-49.31	20230724	8390	0.00	20231026	0.91	N	365270	500	69 억	150835	N	N	N	N
29	20231026	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	-350	5	-3.94	336128840	39248	154.19	8530	8740	8460	11540	6220	8880	8564.23	1.09	-5118	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1182	-10.29	2.56	12	0.28	-829.00	3335.00	16550	20230724	-48.46	8400	20231024	1.55	16550	-48.46	20230724	8400	1.55	20231024	16550	-48.46	20230724	8400	1.55	20231024	0.91	N	365270	500	69 억	150835	N	N	N	N
30	20231026	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-380	5	-4.28	298504440	34819	136.79	8530	8740	8500	11540	6220	8880	8573.03	1.09	-2743	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1178	-10.25	2.55	12	0.25	-829.00	3335.00	16550	20230724	-48.64	8400	20231024	1.19	16550	-48.64	20230724	8400	1.19	20231024	16550	-48.64	20230724	8400	1.19	20231024	0.91	N	365270	500	69 억	150835	N	N	N	N
31	20231026	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-280	5	-3.15	188717760	21941	86.20	8530	8740	8530	11540	6220	8880	8601.15	1.09	-76	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1192	-10.37	2.58	12	0.16	-829.00	3335.00	16550	20230724	-48.04	8400	20231024	2.38	16550	-48.04	20230724	8400	2.38	20231024	16550	-48.04	20230724	8400	2.38	20231024	0.91	N	365270	500	69 억	150835	N	N	N	N
32	20231026	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8640	-240	5	-2.70	151876880	17680	69.46	8530	8740	8530	11540	6220	8880	8590.32	1.09	1624	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1197	-10.42	2.59	12	0.13	-829.00	3335.00	16550	20230724	-47.79	8400	20231024	2.86	16550	-47.79	20230724	8400	2.86	20231024	16550	-47.79	20230724	8400	2.86	20231024	0.91	N	365270	500	69 억	150835	N	N	N	N
33	20231026	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	-300	5	-3.38	42112930	4926	19.35	8530	8740	8530	11540	6220	8880	8549.11	1.09	834	9313	9096	8973	8756	8633	9035	8695	69	2660	500	6210	10	1	13855342	1189	-10.35	2.57	12	0.04	-829.00	3335.00	16550	20230724	-48.16	8400	20231024	2.14	16550	-48.16	20230724	8400	2.14	20231024	16550	-48.16	20230724	8400	2.14	20231024	0.91	N	365270	500	69 억	150835	N	N	N	N
34	20231025	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-80	5	-0.89	224002400	24965	34.74	8960	9190	8850	11640	6280	8960	8972.71	1.08	1203	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1230	-10.71	2.66	12	0.18	-829.00	3335.00	16550	20230724	-46.34	8400	20231024	5.71	16550	-46.34	20230724	8400	5.71	20231024	16550	-46.34	20230724	8400	5.71	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
35	20231025	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-20	5	-0.22	209953900	23387	32.54	8960	9190	8850	11640	6280	8960	8977.38	1.08	609	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1239	-10.78	2.68	12	0.17	-829.00	3335.00	16550	20230724	-45.98	8400	20231024	6.43	16550	-45.98	20230724	8400	6.43	20231024	16550	-45.98	20230724	8400	6.43	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
36	20231025	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-10	5	-0.11	186577630	20771	28.90	8960	9190	8850	11640	6280	8960	8982.60	1.08	514	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1240	-10.80	2.68	12	0.15	-829.00	3335.00	16550	20230724	-45.92	8400	20231024	6.55	16550	-45.92	20230724	8400	6.55	20231024	16550	-45.92	20230724	8400	6.55	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
37	20231025	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	-110	5	-1.23	175635600	19542	27.19	8960	9190	8850	11640	6280	8960	8987.60	1.08	570	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1226	-10.68	2.65	12	0.14	-829.00	3335.00	16550	20230724	-46.53	8400	20231024	5.36	16550	-46.53	20230724	8400	5.36	20231024	16550	-46.53	20230724	8400	5.36	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
38	20231025	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	10	2	0.11	158292620	17591	24.48	8960	9190	8880	11640	6280	8960	8998.50	1.08	1329	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1243	-10.82	2.69	12	0.13	-829.00	3335.00	16550	20230724	-45.80	8400	20231024	6.79	16550	-45.80	20230724	8400	6.79	20231024	16550	-45.80	20230724	8400	6.79	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
39	20231025	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	30	2	0.33	103961270	11516	16.02	8960	9190	8880	11640	6280	8960	9027.55	1.08	76	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1246	-10.84	2.70	12	0.08	-829.00	3335.00	16550	20230724	-45.68	8400	20231024	7.02	16550	-45.68	20230724	8400	7.02	20231024	16550	-45.68	20230724	8400	7.02	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
40	20231025	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	0	3	0.00	84127520	9304	12.95	8960	9190	8880	11640	6280	8960	9042.08	1.08	-690	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1241	-10.81	2.69	12	0.07	-829.00	3335.00	16550	20230724	-45.86	8400	20231024	6.67	16550	-45.86	20230724	8400	6.67	20231024	16550	-45.86	20230724	8400	6.67	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
41	20231025	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-10	5	-0.11	43368720	4775	6.64	8960	9190	8950	11640	6280	8960	9082.45	1.08	320	9413	9186	8793	8566	8173	9300	8680	69	2680	500	6270	10	1	13855342	1240	-10.80	2.68	12	0.03	-829.00	3335.00	16550	20230724	-45.92	8400	20231024	6.55	16550	-45.92	20230724	8400	6.55	20231024	16550	-45.92	20230724	8400	6.55	20231024	0.92	N	365270	500	69 억	149632	N	N	N	N
42	20231024	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8960	110	2	1.24	621111660	71693	194.14	8850	9020	8400	11500	6200	8850	8663.44	0.96	16803	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1241	-10.81	2.69	12	0.52	-829.00	3335.00	16550	20230724	-45.86	8400	20231024	6.67	16550	-45.86	20230724	8400	6.67	20231024	16550	-45.86	20230724	8400	6.67	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
43	20231024	151111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8870	20	2	0.23	590179800	68224	184.74	8850	9020	8400	11500	6200	8850	8650.62	0.96	15950	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1229	-10.70	2.66	12	0.49	-829.00	3335.00	16550	20230724	-46.40	8400	20231024	5.60	16550	-46.40	20230724	8400	5.60	20231024	16550	-46.40	20230724	8400	5.60	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
44	20231024	141053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8760	-90	5	-1.02	476967170	55335	149.84	8850	9020	8400	11500	6200	8850	8619.63	0.96	8043	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1214	-10.57	2.63	12	0.40	-829.00	3335.00	16550	20230724	-47.07	8400	20231024	4.29	16550	-47.07	20230724	8400	4.29	20231024	16550	-47.07	20230724	8400	4.29	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
45	20231024	131057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8510	-340	5	-3.84	385661300	44795	121.30	8850	9020	8400	11500	6200	8850	8609.47	0.96	1278	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1179	-10.27	2.55	12	0.32	-829.00	3335.00	16550	20230724	-48.58	8400	20231024	1.31	16550	-48.58	20230724	8400	1.31	20231024	16550	-48.58	20230724	8400	1.31	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
46	20231024	121109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	-290	5	-3.28	328179170	38057	103.05	8850	9020	8400	11500	6200	8850	8623.36	0.96	-3039	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1186	-10.33	2.57	12	0.27	-829.00	3335.00	16550	20230724	-48.28	8400	20231024	1.90	16550	-48.28	20230724	8400	1.90	20231024	16550	-48.28	20230724	8400	1.90	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
47	20231024	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	-290	5	-3.28	286898250	33245	90.02	8850	9020	8400	11500	6200	8850	8629.82	0.96	-6208	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1186	-10.33	2.57	12	0.24	-829.00	3335.00	16550	20230724	-48.28	8400	20231024	1.90	16550	-48.28	20230724	8400	1.90	20231024	16550	-48.28	20230724	8400	1.90	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
48	20231024	101056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	-260	5	-2.94	152145500	17366	47.03	8850	9020	8560	11500	6200	8850	8761.11	0.96	-7205	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1190	-10.36	2.58	12	0.13	-829.00	3335.00	16550	20230724	-48.10	8560	20231024	0.35	16550	-48.10	20230724	8560	0.35	20231024	16550	-48.10	20230724	8560	0.35	20231024	0.96	N	365270	500	69 억	132829	N	N	N	N
49	20231024	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	150	2	1.69	32157960	3593	9.73	8850	9020	8850	11500	6200	8850	8950.17	0.96	-19	9250	9050	8900	8700	8550	9150	8800	69	2650	500	6190	10	1	13855342	1247	-10.86	2.70	12	0.03	-829.00	3335.00	16550	20230724	-45.62	8700	20231020	3.45	16550	-45.62	20230724	8700	3.45	20231020	16550	-45.62	20230724	8700	3.45	20231020	0.96	N	365270	500	69 억	132829	N	N	N	N
50	20231023	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	-150	5	-1.67	322992310	36366	75.29	8750	9100	8750	11700	6300	9000	8881.71	0.94	1793	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1226	-10.68	2.65	12	0.26	-829.00	3335.00	16550	20230724	-46.53	8700	20231020	1.72	16550	-46.53	20230724	8700	1.72	20231020	16550	-46.53	20230724	8700	1.72	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
51	20231023	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-170	5	-1.89	300397450	33807	70.00	8750	9100	8750	11700	6300	9000	8885.66	0.94	2035	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1223	-10.65	2.65	12	0.24	-829.00	3335.00	16550	20230724	-46.65	8700	20231020	1.49	16550	-46.65	20230724	8700	1.49	20231020	16550	-46.65	20230724	8700	1.49	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
52	20231023	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-140	5	-1.56	234107370	26297	54.45	8750	9100	8750	11700	6300	9000	8902.44	0.94	2850	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1228	-10.69	2.66	12	0.19	-829.00	3335.00	16550	20230724	-46.47	8700	20231020	1.84	16550	-46.47	20230724	8700	1.84	20231020	16550	-46.47	20230724	8700	1.84	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
53	20231023	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-40	5	-0.44	223819230	25139	52.05	8750	9100	8750	11700	6300	9000	8903.27	0.94	2849	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1241	-10.81	2.69	12	0.18	-829.00	3335.00	16550	20230724	-45.86	8700	20231020	2.99	16550	-45.86	20230724	8700	2.99	20231020	16550	-45.86	20230724	8700	2.99	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
54	20231023	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-100	5	-1.11	208017310	23355	48.36	8750	9100	8750	11700	6300	9000	8906.76	0.94	1884	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1233	-10.74	2.67	12	0.17	-829.00	3335.00	16550	20230724	-46.22	8700	20231020	2.30	16550	-46.22	20230724	8700	2.30	20231020	16550	-46.22	20230724	8700	2.30	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
55	20231023	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	30	2	0.33	168133500	18882	39.09	8750	9100	8750	11700	6300	9000	8904.43	0.94	1713	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1251	-10.89	2.71	12	0.14	-829.00	3335.00	16550	20230724	-45.44	8700	20231020	3.79	16550	-45.44	20230724	8700	3.79	20231020	16550	-45.44	20230724	8700	3.79	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
56	20231023	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-10	5	-0.11	154676890	17388	36.00	8750	9100	8750	11700	6300	9000	8895.61	0.94	1071	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1246	-10.84	2.70	12	0.13	-829.00	3335.00	16550	20230724	-45.68	8700	20231020	3.33	16550	-45.68	20230724	8700	3.33	20231020	16550	-45.68	20230724	8700	3.33	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
57	20231023	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	-90	5	-1.00	74014620	8397	17.39	8750	8910	8750	11700	6300	9000	8814.41	0.94	3402	9280	9140	8920	8780	8560	9210	8850	69	2700	500	6300	10	1	13855342	1235	-10.75	2.67	12	0.06	-829.00	3335.00	16550	20230724	-46.16	8700	20231020	2.41	16550	-46.16	20230724	8700	2.41	20231020	16550	-46.16	20230724	8700	2.41	20231020	1.04	N	365270	500	69 억	130718	N	N	N	N
58	20231020	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9000	0	3	0.00	421507440	47910	81.46	8700	9060	8700	11700	6300	9000	8797.05	0.95	-1407	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1247	-10.86	2.70	12	0.35	-829.00	3335.00	16550	20230724	-45.62	8700	20231020	3.45	16550	-45.62	20230724	8700	3.45	20231020	16550	-45.62	20230724	8700	3.45	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
59	20231020	151040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8950	-50	5	-0.56	410617470	46698	79.40	8700	9060	8700	11700	6300	9000	8793.04	0.95	-1097	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1240	-10.80	2.68	12	0.34	-829.00	3335.00	16550	20230724	-45.92	8700	20231020	2.87	16550	-45.92	20230724	8700	2.87	20231020	16550	-45.92	20230724	8700	2.87	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
60	20231020	141051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8980	-20	5	-0.22	378427660	43096	73.28	8700	9060	8700	11700	6300	9000	8781.04	0.95	-360	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1244	-10.83	2.69	12	0.31	-829.00	3335.00	16550	20230724	-45.74	8700	20231020	3.22	16550	-45.74	20230724	8700	3.22	20231020	16550	-45.74	20230724	8700	3.22	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
61	20231020	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8990	-10	5	-0.11	351523310	40105	68.19	8700	9000	8700	11700	6300	9000	8765.07	0.95	-1351	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1246	-10.84	2.70	12	0.29	-829.00	3335.00	16550	20230724	-45.68	8700	20231020	3.33	16550	-45.68	20230724	8700	3.33	20231020	16550	-45.68	20230724	8700	3.33	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
62	20231020	121034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8820	-180	5	-2.00	328420360	37507	63.77	8700	8860	8700	11700	6300	9000	8756.24	0.95	-1635	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1222	-10.64	2.64	12	0.27	-829.00	3335.00	16550	20230724	-46.71	8700	20231020	1.38	16550	-46.71	20230724	8700	1.38	20231020	16550	-46.71	20230724	8700	1.38	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
63	20231020	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8790	-210	5	-2.33	227971730	26038	44.27	8700	8860	8700	11700	6300	9000	8755.35	0.95	-6149	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1218	-10.60	2.64	12	0.19	-829.00	3335.00	16550	20230724	-46.89	8700	20231020	1.03	16550	-46.89	20230724	8700	1.03	20231020	16550	-46.89	20230724	8700	1.03	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
64	20231020	101036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8810	-190	5	-2.11	190667820	21774	37.02	8700	8860	8700	11700	6300	9000	8756.67	0.95	-4539	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1221	-10.63	2.64	12	0.16	-829.00	3335.00	16550	20230724	-46.77	8700	20231020	1.26	16550	-46.77	20230724	8700	1.26	20231020	16550	-46.77	20230724	8700	1.26	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
65	20231020	091032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8760	-240	5	-2.67	46405880	5298	9.01	8700	8860	8700	11700	6300	9000	8759.13	0.95	-54	9380	9190	9070	8880	8760	9130	8820	69	2700	500	6300	10	1	13855342	1214	-10.57	2.63	12	0.04	-829.00	3335.00	16550	20230724	-47.07	8700	20231020	0.69	16550	-47.07	20230724	8700	0.69	20231020	16550	-47.07	20230724	8700	0.69	20231020	1.06	N	365270	500	69 억	132049	N	N	N	N
66	20231019	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-360	5	-3.85	519797290	57622	134.55	9170	9260	8950	12160	6560	9360	9020.85	1.03	-10823	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1247	-10.86	2.70	12	0.42	-829.00	3335.00	16550	20230724	-45.62	8710	20230620	3.33	16550	-45.62	20230724	8710	3.33	20230620	16550	-45.62	20230724	8710	3.33	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
67	20231019	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-350	5	-3.74	505958550	56083	130.96	9170	9260	8950	12160	6560	9360	9021.60	1.03	-10609	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1248	-10.87	2.70	12	0.40	-829.00	3335.00	16550	20230724	-45.56	8710	20230620	3.44	16550	-45.56	20230724	8710	3.44	20230620	16550	-45.56	20230724	8710	3.44	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
68	20231019	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	-390	5	-4.17	460018710	50963	119.00	9170	9260	8950	12160	6560	9360	9026.52	1.03	-9680	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1243	-10.82	2.69	12	0.37	-829.00	3335.00	16550	20230724	-45.80	8710	20230620	2.99	16550	-45.80	20230724	8710	2.99	20230620	16550	-45.80	20230724	8710	2.99	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
69	20231019	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-320	5	-3.42	391646840	43349	101.22	9170	9260	8980	12160	6560	9360	9034.74	1.03	-5899	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1253	-10.90	2.71	12	0.31	-829.00	3335.00	16550	20230724	-45.38	8710	20230620	3.79	16550	-45.38	20230724	8710	3.79	20230620	16550	-45.38	20230724	8710	3.79	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
70	20231019	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	-300	5	-3.21	349633750	38681	90.32	9170	9260	8980	12160	6560	9360	9038.90	1.03	-3340	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1255	-10.93	2.72	12	0.28	-829.00	3335.00	16550	20230724	-45.26	8710	20230620	4.02	16550	-45.26	20230724	8710	4.02	20230620	16550	-45.26	20230724	8710	4.02	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
71	20231019	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-280	5	-2.99	306191370	33858	79.06	9170	9260	8980	12160	6560	9360	9043.40	1.03	-1720	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1258	-10.95	2.72	12	0.24	-829.00	3335.00	16550	20230724	-45.14	8710	20230620	4.25	16550	-45.14	20230724	8710	4.25	20230620	16550	-45.14	20230724	8710	4.25	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
72	20231019	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-310	5	-3.31	192828270	21311	49.76	9170	9260	8980	12160	6560	9360	9048.30	1.03	-4038	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1254	-10.92	2.71	12	0.15	-829.00	3335.00	16550	20230724	-45.32	8710	20230620	3.90	16550	-45.32	20230724	8710	3.90	20230620	16550	-45.32	20230724	8710	3.90	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
73	20231019	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	-330	5	-3.53	50671980	5564	12.99	9170	9260	9020	12160	6560	9360	9107.11	1.03	-3872	9613	9486	9343	9216	9073	9550	9280	69	2800	500	6550	10	1	13855342	1251	-10.89	2.71	12	0.04	-829.00	3335.00	16550	20230724	-45.44	8710	20230620	3.67	16550	-45.44	20230724	8710	3.67	20230620	16550	-45.44	20230724	8710	3.67	20230620	1.05	N	365270	500	69 억	142442	N	N	N	N
74	20231018	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	-20	5	-0.21	394948080	42302	117.76	9300	9470	9200	12190	6570	9380	9336.39	0.96	8065	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1297	-11.29	2.81	12	0.31	-829.00	3335.00	16550	20230724	-43.44	8710	20230620	7.46	16550	-43.44	20230724	8710	7.46	20230620	16550	-43.44	20230724	8710	7.46	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
75	20231018	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	0	3	0.00	381954150	40914	113.90	9300	9470	9200	12190	6570	9380	9335.54	0.96	7539	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1300	-11.31	2.81	12	0.30	-829.00	3335.00	16550	20230724	-43.32	8710	20230620	7.69	16550	-43.32	20230724	8710	7.69	20230620	16550	-43.32	20230724	8710	7.69	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
76	20231018	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	-60	5	-0.64	353366410	37845	105.36	9300	9470	9200	12190	6570	9380	9337.20	0.96	6587	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1291	-11.24	2.79	12	0.27	-829.00	3335.00	16550	20230724	-43.69	8710	20230620	7.00	16550	-43.69	20230724	8710	7.00	20230620	16550	-43.69	20230724	8710	7.00	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
77	20231018	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	-60	5	-0.64	305669010	32710	91.06	9300	9470	9200	12190	6570	9380	9344.82	0.96	3882	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1291	-11.24	2.79	12	0.24	-829.00	3335.00	16550	20230724	-43.69	8710	20230620	7.00	16550	-43.69	20230724	8710	7.00	20230620	16550	-43.69	20230724	8710	7.00	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
78	20231018	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-10	5	-0.11	255688050	27352	76.14	9300	9470	9200	12190	6570	9380	9348.06	0.96	3140	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1298	-11.30	2.81	12	0.20	-829.00	3335.00	16550	20230724	-43.38	8710	20230620	7.58	16550	-43.38	20230724	8710	7.58	20230620	16550	-43.38	20230724	8710	7.58	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
79	20231018	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	80	2	0.85	211318550	22590	62.89	9300	9470	9200	12190	6570	9380	9354.52	0.96	3494	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1311	-11.41	2.84	12	0.16	-829.00	3335.00	16550	20230724	-42.84	8710	20230620	8.61	16550	-42.84	20230724	8710	8.61	20230620	16550	-42.84	20230724	8710	8.61	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
80	20231018	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	-30	5	-0.32	119119340	12774	35.56	9300	9470	9200	12190	6570	9380	9325.14	0.96	167	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1295	-11.28	2.80	12	0.09	-829.00	3335.00	16550	20230724	-43.50	8710	20230620	7.35	16550	-43.50	20230724	8710	7.35	20230620	16550	-43.50	20230724	8710	7.35	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
81	20231018	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	-50	5	-0.53	15977500	1728	4.81	9300	9400	9200	12190	6570	9380	9246.24	0.96	442	9806	9592	9456	9242	9106	9700	9350	69	2810	500	6560	10	1	13855342	1293	-11.25	2.80	12	0.01	-829.00	3335.00	16550	20230724	-43.63	8710	20230620	7.12	16550	-43.63	20230724	8710	7.12	20230620	16550	-43.63	20230724	8710	7.12	20230620	1.15	N	365270	500	69 억	133652	N	N	N	N
82	20231017	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	0	3	0.00	338135830	35785	45.42	9320	9670	9320	12190	6570	9380	9449.09	0.94	3032	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1300	-11.31	2.81	12	0.26	-829.00	3335.00	16550	20230724	-43.32	8710	20230620	7.69	16550	-43.32	20230724	8710	7.69	20230620	16550	-43.32	20230724	8710	7.69	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
83	20231017	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	0	3	0.00	333273660	35267	44.77	9320	9670	9320	12190	6570	9380	9450.01	0.94	3028	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1300	-11.31	2.81	12	0.25	-829.00	3335.00	16550	20230724	-43.32	8710	20230620	7.69	16550	-43.32	20230724	8710	7.69	20230620	16550	-43.32	20230724	8710	7.69	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
84	20231017	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	-20	5	-0.21	261760980	27647	35.09	9320	9670	9320	12190	6570	9380	9467.97	0.94	3085	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1297	-11.29	2.81	12	0.20	-829.00	3335.00	16550	20230724	-43.44	8710	20230620	7.46	16550	-43.44	20230724	8710	7.46	20230620	16550	-43.44	20230724	8710	7.46	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
85	20231017	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	50	2	0.53	227776680	24027	30.50	9320	9670	9320	12190	6570	9380	9480.03	0.94	6355	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1307	-11.38	2.83	12	0.17	-829.00	3335.00	16550	20230724	-43.02	8710	20230620	8.27	16550	-43.02	20230724	8710	8.27	20230620	16550	-43.02	20230724	8710	8.27	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
86	20231017	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-10	5	-0.11	171150440	17998	22.85	9320	9670	9320	12190	6570	9380	9509.41	0.94	6155	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1298	-11.30	2.81	12	0.13	-829.00	3335.00	16550	20230724	-43.38	8710	20230620	7.58	16550	-43.38	20230724	8710	7.58	20230620	16550	-43.38	20230724	8710	7.58	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
87	20231017	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	110	2	1.17	144732000	15185	19.27	9320	9670	9320	12190	6570	9380	9531.25	0.94	7235	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1315	-11.45	2.85	12	0.11	-829.00	3335.00	16550	20230724	-42.66	8710	20230620	8.96	16550	-42.66	20230724	8710	8.96	20230620	16550	-42.66	20230724	8710	8.96	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
88	20231017	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	200	2	2.13	126163110	13227	16.79	9320	9670	9320	12190	6570	9380	9538.30	0.94	7083	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1327	-11.56	2.87	12	0.10	-829.00	3335.00	16550	20230724	-42.11	8710	20230620	9.99	16550	-42.11	20230724	8710	9.99	20230620	16550	-42.11	20230724	8710	9.99	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
89	20231017	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	120	2	1.28	28784960	3057	3.88	9320	9530	9320	12190	6570	9380	9416.08	0.94	883	9946	9662	9406	9122	8866	9535	8995	69	2810	500	6560	10	1	13855342	1316	-11.46	2.85	12	0.02	-829.00	3335.00	16550	20230724	-42.60	8710	20230620	9.07	16550	-42.60	20230724	8710	9.07	20230620	16550	-42.60	20230724	8710	9.07	20230620	1.18	N	365270	500	69 억	130499	N	N	N	N
90	20231016	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-380	5	-3.89	728418900	78183	163.41	9540	9690	9150	12680	6840	9760	9316.77	0.90	5395	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1300	-11.31	2.81	12	0.56	-829.00	3335.00	16550	20230724	-43.32	8710	20230620	7.69	16550	-43.32	20230724	8710	7.69	20230620	16550	-43.32	20230724	8710	7.69	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
91	20231016	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-390	5	-4.00	694825990	74596	155.91	9540	9690	9150	12680	6840	9760	9314.52	0.90	4641	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1298	-11.30	2.81	12	0.54	-829.00	3335.00	16550	20230724	-43.38	8710	20230620	7.58	16550	-43.38	20230724	8710	7.58	20230620	16550	-43.38	20230724	8710	7.58	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
92	20231016	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	-500	5	-5.12	624810180	67032	140.10	9540	9690	9150	12680	6840	9760	9321.07	0.90	4065	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1283	-11.17	2.78	12	0.48	-829.00	3335.00	16550	20230724	-44.05	8710	20230620	6.31	16550	-44.05	20230724	8710	6.31	20230620	16550	-44.05	20230724	8710	6.31	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
93	20231016	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	-500	5	-5.12	551213970	59044	123.40	9540	9690	9150	12680	6840	9760	9335.65	0.90	4773	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1283	-11.17	2.78	12	0.43	-829.00	3335.00	16550	20230724	-44.05	8710	20230620	6.31	16550	-44.05	20230724	8710	6.31	20230620	16550	-44.05	20230724	8710	6.31	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
94	20231016	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-600	5	-6.15	538318140	57645	120.48	9540	9690	9150	12680	6840	9760	9338.51	0.90	4799	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1269	-11.05	2.75	12	0.42	-829.00	3335.00	16550	20230724	-44.65	8710	20230620	5.17	16550	-44.65	20230724	8710	5.17	20230620	16550	-44.65	20230724	8710	5.17	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
95	20231016	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-490	5	-5.02	441222090	47103	98.45	9540	9690	9200	12680	6840	9760	9367.18	0.90	1900	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1284	-11.18	2.78	12	0.34	-829.00	3335.00	16550	20230724	-43.99	8710	20230620	6.43	16550	-43.99	20230724	8710	6.43	20230620	16550	-43.99	20230724	8710	6.43	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
96	20231016	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-380	5	-3.89	324200870	34460	72.02	9540	9690	9200	12680	6840	9760	9408.03	0.90	572	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1300	-11.31	2.81	12	0.25	-829.00	3335.00	16550	20230724	-43.32	8710	20230620	7.69	16550	-43.32	20230724	8710	7.69	20230620	16550	-43.32	20230724	8710	7.69	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
97	20231016	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-310	5	-3.18	69124630	7270	15.19	9540	9690	9410	12680	6840	9760	9508.20	0.90	-2535	10273	10016	9853	9596	9433	9935	9515	69	2920	500	6830	10	1	13855342	1309	-11.40	2.83	12	0.05	-829.00	3335.00	16550	20230724	-42.90	8710	20230620	8.50	16550	-42.90	20230724	8710	8.50	20230620	16550	-42.90	20230724	8710	8.50	20230620	1.21	N	365270	500	69 억	124113	N	N	N	N
98	20231012	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	120	2	1.20	369782710	36610	146.14	9930	10280	9930	12960	6980	9970	10100.66	0.95	7309	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1398	-12.17	3.03	12	0.26	-829.00	3335.00	16550	20230724	-39.03	8710	20230620	15.84	16550	-39.03	20230724	8710	15.84	20230620	16550	-39.03	20230724	8710	15.84	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
99	20231012	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	80	2	0.80	352611380	34908	139.35	9930	10280	9930	12960	6980	9970	10101.16	0.95	7321	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1392	-12.12	3.01	12	0.25	-829.00	3335.00	16550	20230724	-39.27	8710	20230620	15.38	16550	-39.27	20230724	8710	15.38	20230620	16550	-39.27	20230724	8710	15.38	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
100	20231012	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	130	2	1.30	310964020	30780	122.87	9930	10280	9930	12960	6980	9970	10102.79	0.95	7756	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1399	-12.18	3.03	12	0.22	-829.00	3335.00	16550	20230724	-38.97	8710	20230620	15.96	16550	-38.97	20230724	8710	15.96	20230620	16550	-38.97	20230724	8710	15.96	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
101	20231012	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	180	2	1.81	282860360	28008	111.80	9930	10280	9930	12960	6980	9970	10099.27	0.95	8515	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1406	-12.24	3.04	12	0.20	-829.00	3335.00	16550	20230724	-38.67	8710	20230620	16.53	16550	-38.67	20230724	8710	16.53	20230620	16550	-38.67	20230724	8710	16.53	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
102	20231012	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	170	2	1.71	230263980	22830	91.13	9930	10280	9930	12960	6980	9970	10086.03	0.95	8903	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1405	-12.23	3.04	12	0.16	-829.00	3335.00	16550	20230724	-38.73	8710	20230620	16.42	16550	-38.73	20230724	8710	16.42	20230620	16550	-38.73	20230724	8710	16.42	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
103	20231012	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	130	2	1.30	205427120	20371	81.32	9930	10280	9930	12960	6980	9970	10084.29	0.95	8921	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1399	-12.18	3.03	12	0.15	-829.00	3335.00	16550	20230724	-38.97	8710	20230620	15.96	16550	-38.97	20230724	8710	15.96	20230620	16550	-38.97	20230724	8710	15.96	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
104	20231012	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	80	2	0.80	165915640	16453	65.68	9930	10280	9930	12960	6980	9970	10084.22	0.95	7248	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1392	-12.12	3.01	12	0.12	-829.00	3335.00	16550	20230724	-39.27	8710	20230620	15.38	16550	-39.27	20230724	8710	15.38	20230620	16550	-39.27	20230724	8710	15.38	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
105	20231012	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	210	2	2.11	79731190	7891	31.50	9930	10280	9930	12960	6980	9970	10104.07	0.95	4105	10236	10102	9966	9832	9696	10035	9765	69	2990	500	6970	10	1	13855342	1410	-12.28	3.05	12	0.06	-829.00	3335.00	16550	20230724	-38.49	8710	20230620	16.88	16550	-38.49	20230724	8710	16.88	20230620	16550	-38.49	20230724	8710	16.88	20230620	1.25	N	365270	500	69 억	130995	N	N	N	N
106	20231011	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	290	2	3.00	247202940	24746	34.74	10000	10100	9830	12580	6780	9680	9990.48	0.90	6282	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1381	-12.03	2.99	12	0.18	-829.00	3335.00	16550	20230724	-39.76	8710	20230620	14.47	16550	-39.76	20230724	8710	14.47	20230620	16550	-39.76	20230724	8710	14.47	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
107	20231011	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	290	2	3.00	227267470	22747	31.94	10000	10100	9830	12580	6780	9680	9991.10	0.90	6660	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1381	-12.03	2.99	12	0.16	-829.00	3335.00	16550	20230724	-39.76	8710	20230620	14.47	16550	-39.76	20230724	8710	14.47	20230620	16550	-39.76	20230724	8710	14.47	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
108	20231011	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	320	2	3.31	205831820	20594	28.91	10000	10100	9830	12580	6780	9680	9994.75	0.90	7210	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1386	-12.06	3.00	12	0.15	-829.00	3335.00	16550	20230724	-39.58	8710	20230620	14.81	16550	-39.58	20230724	8710	14.81	20230620	16550	-39.58	20230724	8710	14.81	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
109	20231011	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	340	2	3.51	181680840	18177	25.52	10000	10100	9830	12580	6780	9680	9995.09	0.90	7136	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1388	-12.09	3.00	12	0.13	-829.00	3335.00	16550	20230724	-39.46	8710	20230620	15.04	16550	-39.46	20230724	8710	15.04	20230620	16550	-39.46	20230724	8710	15.04	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
110	20231011	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	350	2	3.62	152405990	15253	21.41	10000	10100	9830	12580	6780	9680	9991.87	0.90	6742	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1390	-12.10	3.01	12	0.11	-829.00	3335.00	16550	20230724	-39.40	8710	20230620	15.15	16550	-39.40	20230724	8710	15.15	20230620	16550	-39.40	20230724	8710	15.15	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
111	20231011	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	340	2	3.51	142707520	14285	20.06	10000	10100	9830	12580	6780	9680	9990.03	0.90	6446	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1388	-12.09	3.00	12	0.10	-829.00	3335.00	16550	20230724	-39.46	8710	20230620	15.04	16550	-39.46	20230724	8710	15.04	20230620	16550	-39.46	20230724	8710	15.04	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
112	20231011	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	340	2	3.51	118844690	11897	16.70	10000	10100	9830	12580	6780	9680	9989.47	0.90	6248	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1388	-12.09	3.00	12	0.09	-829.00	3335.00	16550	20230724	-39.46	8710	20230620	15.04	16550	-39.46	20230724	8710	15.04	20230620	16550	-39.46	20230724	8710	15.04	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
113	20231011	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	220	2	2.27	28645750	2890	4.06	10000	10000	9830	12580	6780	9680	9912.02	0.90	1152	10673	10176	9893	9396	9113	10035	9255	69	2900	500	6770	10	1	13855342	1372	-11.94	2.97	12	0.02	-829.00	3335.00	16550	20230724	-40.18	8710	20230620	13.66	16550	-40.18	20230724	8710	13.66	20230620	16550	-40.18	20230724	8710	13.66	20230620	1.24	N	365270	500	69 억	124679	N	N	N	N
114	20231010	161614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-630	5	-6.11	700422460	70743	139.05	10390	10390	9610	13400	7220	10310	9901.98	0.84	8669	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1341	-11.68	2.90	12	0.51	-829.00	3335.00	16550	20230724	-41.51	8710	20230620	11.14	16550	-41.51	20230724	8710	11.14	20230620	16550	-41.51	20230724	8710	11.14	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
115	20231010	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	-530	5	-5.14	670627870	67671	133.01	10390	10390	9610	13400	7220	10310	9910.12	0.84	8850	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1355	-11.80	2.93	12	0.49	-829.00	3335.00	16550	20230724	-40.91	8710	20230620	12.28	16550	-40.91	20230724	8710	12.28	20230620	16550	-40.91	20230724	8710	12.28	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
116	20231010	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-440	5	-4.27	405862810	40470	79.55	10390	10390	9800	13400	7220	10310	10028.73	0.84	-2789	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1368	-11.91	2.96	12	0.29	-829.00	3335.00	16550	20230724	-40.36	8710	20230620	13.32	16550	-40.36	20230724	8710	13.32	20230620	16550	-40.36	20230724	8710	13.32	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
117	20231010	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	-320	5	-3.10	225279970	22213	43.66	10390	10390	9990	13400	7220	10310	10141.81	0.84	-5385	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1384	-12.05	3.00	12	0.16	-829.00	3335.00	16550	20230724	-39.64	8710	20230620	14.70	16550	-39.64	20230724	8710	14.70	20230620	16550	-39.64	20230724	8710	14.70	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
118	20231010	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	-170	5	-1.65	133531660	13077	25.70	10390	10390	10110	13400	7220	10310	10211.18	0.84	-3624	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1405	-12.23	3.04	12	0.09	-829.00	3335.00	16550	20230724	-38.73	8710	20230620	16.42	16550	-38.73	20230724	8710	16.42	20230620	16550	-38.73	20230724	8710	16.42	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
119	20231010	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	0	3	0.00	80094210	7828	15.39	10390	10390	10110	13400	7220	10310	10231.76	0.84	-1282	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1428	-12.44	3.09	12	0.06	-829.00	3335.00	16550	20230724	-37.70	8710	20230620	18.37	16550	-37.70	20230724	8710	18.37	20230620	16550	-37.70	20230724	8710	18.37	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
120	20231010	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	0	3	0.00	67536170	6607	12.99	10390	10390	10110	13400	7220	10310	10221.91	0.84	-1321	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1428	-12.44	3.09	12	0.05	-829.00	3335.00	16550	20230724	-37.70	8710	20230620	18.37	16550	-37.70	20230724	8710	18.37	20230620	16550	-37.70	20230724	8710	18.37	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
121	20231010	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	-170	5	-1.65	34618260	3382	6.65	10390	10390	10140	13400	7220	10310	10236.03	0.84	-1781	10890	10600	10200	9910	9510	10745	10055	69	3090	500	7210	10	1	13855342	1405	-12.23	3.04	12	0.02	-829.00	3335.00	16550	20230724	-38.73	8710	20230620	16.42	16550	-38.73	20230724	8710	16.42	20230620	16550	-38.73	20230724	8710	16.42	20230620	1.30	N	365270	500	69 억	116498	N	N	N	N
122	20231006	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	270	2	2.69	522234180	50827	90.86	10040	10490	9800	13050	7030	10040	10274.39	0.72	17236	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1428	-12.44	3.09	12	0.37	-829.00	3335.00	16550	20230724	-37.70	8710	20230620	18.37	16550	-37.70	20230724	8710	18.37	20230620	16550	-37.70	20230724	8710	18.37	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
123	20231006	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	270	2	2.69	498214420	48497	86.69	10040	10490	9800	13050	7030	10040	10273.10	0.72	17225	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1428	-12.44	3.09	12	0.35	-829.00	3335.00	16550	20230724	-37.70	8710	20230620	18.37	16550	-37.70	20230724	8710	18.37	20230620	16550	-37.70	20230724	8710	18.37	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
124	20231006	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10340	300	2	2.99	478595650	46595	83.29	10040	10490	9800	13050	7030	10040	10271.39	0.72	18088	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1433	-12.47	3.10	12	0.34	-829.00	3335.00	16550	20230724	-37.52	8710	20230620	18.71	16550	-37.52	20230724	8710	18.71	20230620	16550	-37.52	20230724	8710	18.71	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
125	20231006	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10330	290	2	2.89	427901290	41676	74.50	10040	10490	9800	13050	7030	10040	10267.33	0.72	18697	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1431	-12.46	3.10	12	0.30	-829.00	3335.00	16550	20230724	-37.58	8710	20230620	18.60	16550	-37.58	20230724	8710	18.60	20230620	16550	-37.58	20230724	8710	18.60	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
126	20231006	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	270	2	2.69	422044380	41109	73.49	10040	10490	9800	13050	7030	10040	10266.47	0.72	18872	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1428	-12.44	3.09	12	0.30	-829.00	3335.00	16550	20230724	-37.70	8710	20230620	18.37	16550	-37.70	20230724	8710	18.37	20230620	16550	-37.70	20230724	8710	18.37	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
127	20231006	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	330	2	3.29	398027660	38791	69.34	10040	10490	9800	13050	7030	10040	10260.82	0.72	19238	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1437	-12.51	3.11	12	0.28	-829.00	3335.00	16550	20230724	-37.34	8710	20230620	19.06	16550	-37.34	20230724	8710	19.06	20230620	16550	-37.34	20230724	8710	19.06	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
128	20231006	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	370	2	3.69	272228540	26655	47.65	10040	10410	9800	13050	7030	10040	10213.04	0.72	16788	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1442	-12.56	3.12	12	0.19	-829.00	3335.00	16550	20230724	-37.10	8710	20230620	19.52	16550	-37.10	20230724	8710	19.52	20230620	16550	-37.10	20230724	8710	19.52	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N
129	20231006	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	110	2	1.10	63986430	6388	11.42	10040	10150	9800	13050	7030	10040	10016.66	0.72	3600	10840	10440	10130	9730	9420	10285	9575	69	3010	500	7020	10	1	13855342	1406	-12.24	3.04	12	0.05	-829.00	3335.00	16550	20230724	-38.67	8710	20230620	16.53	16550	-38.67	20230724	8710	16.53	20230620	16550	-38.67	20230724	8710	16.53	20230620	1.34	N	365270	500	69 억	99262	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History