KissMeData/245620/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	-24	5	-3.09	229375043	299464	99.95	780	789	750	1008	544	776	765.96	7.39	-104883	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	677	-2.12	1.75	12	0.33	-355.00	429.00	2154	20221118	-65.09	694	20231024	8.36	2085	-63.93	20230412	694	8.36	20231024	2345	-67.93	20221118	694	8.36	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
3	20231031	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-19	5	-2.45	219371901	286188	95.52	780	789	750	1008	544	776	766.53	7.39	-98251	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	681	-2.13	1.76	12	0.32	-355.00	429.00	2154	20221118	-64.86	694	20231024	9.08	2085	-63.69	20230412	694	9.08	20231024	2345	-67.72	20221118	694	9.08	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
4	20231031	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	-21	5	-2.71	198463836	258390	86.24	780	789	753	1008	544	776	768.08	7.39	-97051	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	680	-2.13	1.76	12	0.29	-355.00	429.00	2154	20221118	-64.95	694	20231024	8.79	2085	-63.79	20230412	694	8.79	20231024	2345	-67.80	20221118	694	8.79	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
5	20231031	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	-11	5	-1.42	165664793	215146	71.81	780	789	753	1008	544	776	770.01	7.39	-81201	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	689	-2.15	1.78	12	0.24	-355.00	429.00	2154	20221118	-64.48	694	20231024	10.23	2085	-63.31	20230412	694	10.23	20231024	2345	-67.38	20221118	694	10.23	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
6	20231031	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	-20	5	-2.58	149324138	193580	64.61	780	789	753	1008	544	776	771.38	7.39	-75231	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	680	-2.13	1.76	12	0.22	-355.00	429.00	2154	20221118	-64.90	694	20231024	8.93	2085	-63.74	20230412	694	8.93	20231024	2345	-67.76	20221118	694	8.93	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
7	20231031	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	-6	5	-0.77	104451373	134729	44.97	780	789	762	1008	544	776	775.27	7.39	-35546	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	693	-2.17	1.79	12	0.15	-355.00	429.00	2154	20221118	-64.25	694	20231024	10.95	2085	-63.07	20230412	694	10.95	20231024	2345	-67.16	20221118	694	10.95	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
8	20231031	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	-6	5	-0.77	76528350	98348	32.82	780	789	766	1008	544	776	778.14	7.39	-25864	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	693	-2.17	1.79	12	0.11	-355.00	429.00	2154	20221118	-64.25	694	20231024	10.95	2085	-63.07	20230412	694	10.95	20231024	2345	-67.16	20221118	694	10.95	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
9	20231031	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	4	2	0.52	15133662	19581	6.54	780	780	766	1008	544	776	772.87	7.39	1479	808	792	777	761	746	784	753	90	232	100	540	1	1	90011374	702	-2.20	1.82	12	0.02	-355.00	429.00	2154	20221118	-63.79	694	20231024	12.39	2085	-62.59	20230412	694	12.39	20231024	2345	-66.74	20221118	694	12.39	20231024	0.73	N	245620	100	90 억	6655137	N	N	1459	N	N
10	20231030	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	12	2	1.57	231343945	299446	34.50	779	793	762	993	535	764	772.57	7.36	38736	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	698	-2.19	1.81	12	0.33	-355.00	429.00	2154	20221118	-63.97	694	20231024	11.82	2085	-62.78	20230412	694	11.82	20231024	2345	-66.91	20221118	694	11.82	20231024	0.73	N	245620	100	90 억	6622554	N	N	1459	N	N
11	20231030	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	6	2	0.79	227892199	294983	33.99	779	793	762	993	535	764	772.57	7.36	38561	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	693	-2.17	1.79	12	0.33	-355.00	429.00	2154	20221118	-64.25	694	20231024	10.95	2085	-63.07	20230412	694	10.95	20231024	2345	-67.16	20221118	694	10.95	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
12	20231030	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	7	2	0.92	207070537	268002	30.88	779	793	762	993	535	764	772.65	7.36	25277	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	694	-2.17	1.80	12	0.30	-355.00	429.00	2154	20221118	-64.21	694	20231024	11.10	2085	-63.02	20230412	694	11.10	20231024	2345	-67.12	20221118	694	11.10	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
13	20231030	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	16	2	2.09	161325512	208952	24.08	779	793	762	993	535	764	772.08	7.36	2273	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	702	-2.20	1.82	12	0.23	-355.00	429.00	2154	20221118	-63.79	694	20231024	12.39	2085	-62.59	20230412	694	12.39	20231024	2345	-66.74	20221118	694	12.39	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
14	20231030	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	777	13	2	1.70	151003028	195634	22.54	779	793	762	993	535	764	771.87	7.36	1489	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	699	-2.19	1.81	12	0.22	-355.00	429.00	2154	20221118	-63.93	694	20231024	11.96	2085	-62.73	20230412	694	11.96	20231024	2345	-66.87	20221118	694	11.96	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
15	20231030	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	779	15	2	1.96	132908651	172238	19.85	779	793	762	993	535	764	771.67	7.36	-6340	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	701	-2.19	1.82	12	0.19	-355.00	429.00	2154	20221118	-63.83	694	20231024	12.25	2085	-62.64	20230412	694	12.25	20231024	2345	-66.78	20221118	694	12.25	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
16	20231030	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	7	2	0.92	95307493	123281	14.20	779	793	762	993	535	764	773.11	7.36	-24068	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	694	-2.17	1.80	12	0.14	-355.00	429.00	2154	20221118	-64.21	694	20231024	11.10	2085	-63.02	20230412	694	11.10	20231024	2345	-67.12	20221118	694	11.10	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
17	20231030	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	-2	5	-0.26	33739036	43832	5.05	779	779	762	993	535	764	769.76	7.36	-33057	831	797	756	722	681	814	739	90	229	100	530	1	1	90011374	686	-2.15	1.78	12	0.05	-355.00	429.00	2154	20221118	-64.62	694	20231024	9.80	2085	-63.45	20230412	694	9.80	20231024	2345	-67.51	20221118	694	9.80	20231024	0.73	N	245620	100	90 억	6622554	N	N	0	N	N
18	20231027	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	36	2	4.95	662474236	867172	213.64	715	790	715	946	510	728	763.95	7.08	223480	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	688	-2.15	1.78	12	0.96	-355.00	429.00	2154	20221118	-64.53	694	20231024	10.09	2085	-63.36	20230412	694	10.09	20231024	2345	-67.42	20221118	694	10.09	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
19	20231027	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	36	2	4.95	642739681	841309	207.27	715	790	715	946	510	728	763.98	7.08	221709	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	688	-2.15	1.78	12	0.93	-355.00	429.00	2154	20221118	-64.53	694	20231024	10.09	2085	-63.36	20230412	694	10.09	20231024	2345	-67.42	20221118	694	10.09	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
20	20231027	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	38	2	5.22	615116795	805021	198.33	715	790	715	946	510	728	764.10	7.08	218134	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	689	-2.16	1.79	12	0.89	-355.00	429.00	2154	20221118	-64.44	694	20231024	10.37	2085	-63.26	20230412	694	10.37	20231024	2345	-67.33	20221118	694	10.37	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
21	20231027	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	42	2	5.77	579801577	758972	186.98	715	790	715	946	510	728	763.93	7.08	230726	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	693	-2.17	1.79	12	0.84	-355.00	429.00	2154	20221118	-64.25	694	20231024	10.95	2085	-63.07	20230412	694	10.95	20231024	2345	-67.16	20221118	694	10.95	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
22	20231027	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	775	47	2	6.46	426979315	562599	138.60	715	786	715	946	510	728	758.94	7.08	174418	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	698	-2.18	1.81	12	0.63	-355.00	429.00	2154	20221118	-64.02	694	20231024	11.67	2085	-62.83	20230412	694	11.67	20231024	2345	-66.95	20221118	694	11.67	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
23	20231027	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	36	2	4.95	342924435	453468	111.72	715	786	715	946	510	728	756.23	7.08	122817	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	688	-2.15	1.78	12	0.50	-355.00	429.00	2154	20221118	-64.53	694	20231024	10.09	2085	-63.36	20230412	694	10.09	20231024	2345	-67.42	20221118	694	10.09	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
24	20231027	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	20	2	2.75	256106441	339951	83.75	715	786	715	946	510	728	753.37	7.08	40854	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	673	-2.11	1.74	12	0.38	-355.00	429.00	2154	20221118	-65.27	694	20231024	7.78	2085	-64.12	20230412	694	7.78	20231024	2345	-68.10	20221118	694	7.78	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
25	20231027	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	737	9	2	1.24	57580727	79966	19.70	715	737	715	946	510	728	720.06	7.08	35863	777	752	735	710	693	744	702	90	218	100	500	1	1	90011374	663	-2.08	1.72	12	0.09	-355.00	429.00	2154	20221118	-65.78	694	20231024	6.20	2085	-64.65	20230412	694	6.20	20231024	2345	-68.57	20221118	694	6.20	20231024	0.73	N	245620	100	90 억	6374560	N	N	1458	N	N
26	20231026	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	728	-17	5	-2.28	297784428	405345	33.37	742	760	718	968	522	745	734.48	7.13	-42616	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	655	-2.05	1.70	12	0.45	-355.00	429.00	2154	20221118	-66.20	694	20231024	4.90	2085	-65.08	20230412	694	4.90	20231024	2345	-68.96	20221118	694	4.90	20231024	0.78	N	245620	100	90 억	6417030	N	N	1458	N	N
27	20231026	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	728	-17	5	-2.28	288010816	391929	32.27	742	760	718	968	522	745	734.68	7.13	-52859	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	655	-2.05	1.70	12	0.44	-355.00	429.00	2154	20221118	-66.20	694	20231024	4.90	2085	-65.08	20230412	694	4.90	20231024	2345	-68.96	20221118	694	4.90	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
28	20231026	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	725	-20	5	-2.68	254694356	346050	28.49	742	760	718	968	522	745	735.83	7.13	-76865	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	653	-2.04	1.69	12	0.38	-355.00	429.00	2154	20221118	-66.34	694	20231024	4.47	2085	-65.23	20230412	694	4.47	20231024	2345	-69.08	20221118	694	4.47	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
29	20231026	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	736	-9	5	-1.21	205682052	278417	22.92	742	760	718	968	522	745	738.60	7.13	-75549	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	662	-2.07	1.72	12	0.31	-355.00	429.00	2154	20221118	-65.83	694	20231024	6.05	2085	-64.70	20230412	694	6.05	20231024	2345	-68.61	20221118	694	6.05	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
30	20231026	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	732	-13	5	-1.74	183753632	248382	20.45	742	760	718	968	522	745	739.66	7.13	-68077	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	659	-2.06	1.71	12	0.28	-355.00	429.00	2154	20221118	-66.02	694	20231024	5.48	2085	-64.89	20230412	694	5.48	20231024	2345	-68.78	20221118	694	5.48	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
31	20231026	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	-3	5	-0.40	143602997	193768	15.95	742	760	718	968	522	745	740.97	7.13	-35475	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	668	-2.09	1.73	12	0.22	-355.00	429.00	2154	20221118	-65.55	694	20231024	6.92	2085	-64.41	20230412	694	6.92	20231024	2345	-68.36	20221118	694	6.92	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
32	20231026	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	740	-5	5	-0.67	116880097	157733	12.99	742	760	718	968	522	745	740.82	7.13	-18200	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	666	-2.08	1.72	12	0.18	-355.00	429.00	2154	20221118	-65.65	694	20231024	6.63	2085	-64.51	20230412	694	6.63	20231024	2345	-68.44	20221118	694	6.63	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
33	20231026	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	736	-9	5	-1.21	25105238	34367	2.83	742	742	718	968	522	745	727.04	7.13	6412	860	802	771	713	682	787	698	90	223	100	520	1	1	90011374	662	-2.07	1.72	12	0.04	-355.00	429.00	2154	20221118	-65.83	694	20231024	6.05	2085	-64.70	20230412	694	6.05	20231024	2345	-68.61	20221118	694	6.05	20231024	0.78	N	245620	100	90 억	6417030	N	N	0	N	N
34	20231025	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	-42	5	-5.34	945768136	1206117	32.24	802	829	740	1023	551	787	784.25	7.03	92552	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	671	-2.10	1.74	12	1.34	-355.00	429.00	2154	20221118	-65.41	694	20231024	7.35	2085	-64.27	20230412	694	7.35	20231024	2345	-68.23	20221118	694	7.35	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
35	20231025	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-34	5	-4.32	860601619	1092440	29.20	802	829	740	1023	551	787	787.78	7.03	58241	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	678	-2.12	1.76	12	1.21	-355.00	429.00	2154	20221118	-65.04	694	20231024	8.50	2085	-63.88	20230412	694	8.50	20231024	2345	-67.89	20221118	694	8.50	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
36	20231025	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	-22	5	-2.80	675420877	846489	22.62	802	829	764	1023	551	787	797.92	7.03	-26661	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	689	-2.15	1.78	12	0.94	-355.00	429.00	2154	20221118	-64.48	694	20231024	10.23	2085	-63.31	20230412	694	10.23	20231024	2345	-67.38	20221118	694	10.23	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
37	20231025	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	789	2	2	0.25	521802071	648324	17.33	802	829	779	1023	551	787	804.86	7.03	-28964	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	710	-2.22	1.84	12	0.72	-355.00	429.00	2154	20221118	-63.37	694	20231024	13.69	2085	-62.16	20230412	694	13.69	20231024	2345	-66.35	20221118	694	13.69	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
38	20231025	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	806	19	2	2.41	450696888	559426	14.95	802	829	779	1023	551	787	805.66	7.03	-3496	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	725	-2.27	1.88	12	0.62	-355.00	429.00	2154	20221118	-62.58	694	20231024	16.14	2085	-61.34	20230412	694	16.14	20231024	2345	-65.63	20221118	694	16.14	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
39	20231025	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	805	18	2	2.29	379741496	471433	12.60	802	829	779	1023	551	787	805.53	7.03	-11083	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	725	-2.27	1.88	12	0.52	-355.00	429.00	2154	20221118	-62.63	694	20231024	15.99	2085	-61.39	20230412	694	15.99	20231024	2345	-65.67	20221118	694	15.99	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
40	20231025	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	806	19	2	2.41	305108149	378619	10.12	802	829	779	1023	551	787	805.87	7.03	3875	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	725	-2.27	1.88	12	0.42	-355.00	429.00	2154	20221118	-62.58	694	20231024	16.14	2085	-61.34	20230412	694	16.14	20231024	2345	-65.63	20221118	694	16.14	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
41	20231025	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	786	-1	5	-0.13	43855035	55370	1.48	802	804	780	1023	551	787	792.09	7.03	-20587	999	892	793	686	587	946	740	90	236	100	550	1	1	90011338	707	-2.21	1.83	12	0.06	-355.00	429.00	2154	20221118	-63.51	694	20231024	13.26	2085	-62.30	20230412	694	13.26	20231024	2345	-66.48	20221118	694	13.26	20231024	0.81	N	245620	100	90 억	6324478	N	N	0	N	N
42	20231024	160920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	787	38	2	5.07	2970471862	3735242	605.37	734	900	694	973	525	749	795.27	7.17	-128281	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	708	-2.22	1.83	12	4.15	-355.00	429.00	2356	20221020	-66.60	694	20231024	13.40	2085	-62.25	20230412	694	13.40	20231024	2345	-66.44	20221118	694	13.40	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
43	20231024	150936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	787	38	2	5.07	2902894122	3649524	591.47	734	900	694	973	525	749	795.43	7.17	-134924	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	708	-2.22	1.83	12	4.05	-355.00	429.00	2356	20221020	-66.60	694	20231024	13.40	2085	-62.25	20230412	694	13.40	20231024	2345	-66.44	20221118	694	13.40	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
44	20231024	140919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	771	22	2	2.94	2654330750	3333374	540.24	734	900	694	973	525	749	796.30	7.17	-218352	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	694	-2.17	1.80	12	3.70	-355.00	429.00	2356	20221020	-67.28	694	20231024	11.10	2085	-63.02	20230412	694	11.10	20231024	2345	-67.12	20221118	694	11.10	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
45	20231024	130924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	730	-19	5	-2.54	522529421	724117	117.36	734	745	694	973	525	749	721.58	7.17	42579	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	657	-2.06	1.70	12	0.80	-355.00	429.00	2356	20221020	-69.02	694	20231024	5.19	2085	-64.99	20230412	694	5.19	20231024	2345	-68.87	20221118	694	5.19	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
46	20231024	120934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	729	-20	5	-2.67	472574261	655935	106.31	734	745	694	973	525	749	720.43	7.17	-2883	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	656	-2.05	1.70	12	0.73	-355.00	429.00	2356	20221020	-69.06	694	20231024	5.04	2085	-65.04	20230412	694	5.04	20231024	2345	-68.91	20221118	694	5.04	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
47	20231024	110929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	711	-38	5	-5.07	408436437	566537	91.82	734	745	694	973	525	749	720.90	7.17	-38897	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	640	-2.00	1.66	12	0.63	-355.00	429.00	2356	20221020	-69.82	694	20231024	2.45	2085	-65.90	20230412	694	2.45	20231024	2345	-69.68	20221118	694	2.45	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
48	20231024	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	721	-28	5	-3.74	263928296	362485	58.75	734	745	717	973	525	749	728.06	7.17	-90177	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	649	-2.03	1.68	12	0.40	-355.00	429.00	2356	20221020	-69.40	717	20231024	0.56	2085	-65.42	20230412	717	0.56	20231024	2345	-69.25	20221118	717	0.56	20231024	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
49	20231024	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	-4	5	-0.53	72255918	98054	15.89	734	745	734	973	525	749	736.80	7.17	38459	798	773	750	725	702	786	738	90	224	100	520	1	1	90011338	671	-2.10	1.74	12	0.11	-355.00	429.00	2356	20221020	-68.38	718	20231020	3.76	2085	-64.27	20230412	718	3.76	20231020	2345	-68.23	20221118	718	3.76	20231020	0.83	N	245620	100	90 억	6451564	N	N	0	N	N
50	20231023	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	22	2	3.03	460220458	610695	73.46	730	775	727	945	509	727	753.61	7.07	74884	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	674	-2.11	1.75	12	0.68	-355.00	429.00	2356	20221020	-68.21	718	20231020	4.32	2085	-64.08	20230412	718	4.32	20231020	2345	-68.06	20221118	718	4.32	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
51	20231023	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	23	2	3.16	452401943	600233	72.20	730	775	727	945	509	727	753.71	7.07	75290	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	675	-2.11	1.75	12	0.67	-355.00	429.00	2356	20221020	-68.17	718	20231020	4.46	2085	-64.03	20230412	718	4.46	20231020	2345	-68.02	20221118	718	4.46	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
52	20231023	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	26	2	3.58	403767649	535411	64.40	730	775	727	945	509	727	754.13	7.07	66672	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	678	-2.12	1.76	12	0.59	-355.00	429.00	2356	20221020	-68.04	718	20231020	4.87	2085	-63.88	20230412	718	4.87	20231020	2345	-67.89	20221118	718	4.87	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
53	20231023	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	38	2	5.23	370363872	491366	59.10	730	775	727	945	509	727	753.74	7.07	74234	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	689	-2.15	1.78	12	0.55	-355.00	429.00	2356	20221020	-67.53	718	20231020	6.55	2085	-63.31	20230412	718	6.55	20231020	2345	-67.38	20221118	718	6.55	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
54	20231023	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	41	2	5.64	318413110	423340	50.92	730	775	727	945	509	727	752.15	7.07	64758	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	691	-2.16	1.79	12	0.47	-355.00	429.00	2356	20221020	-67.40	718	20231020	6.96	2085	-63.17	20230412	718	6.96	20231020	2345	-67.25	20221118	718	6.96	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
55	20231023	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	33	2	4.54	276193211	367755	44.23	730	775	727	945	509	727	751.03	7.07	65087	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	684	-2.14	1.77	12	0.41	-355.00	429.00	2356	20221020	-67.74	718	20231020	5.85	2085	-63.55	20230412	718	5.85	20231020	2345	-67.59	20221118	718	5.85	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
56	20231023	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	739	12	2	1.65	157263893	210700	25.34	730	775	727	945	509	727	746.39	7.07	27168	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	665	-2.08	1.72	12	0.23	-355.00	429.00	2356	20221020	-68.63	718	20231020	2.92	2085	-64.56	20230412	718	2.92	20231020	2345	-68.49	20221118	718	2.92	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
57	20231023	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	20	2	2.75	56450438	74789	9.00	730	775	727	945	509	727	754.80	7.07	-15410	775	750	734	709	693	743	702	90	218	100	500	1	1	90011338	672	-2.10	1.74	12	0.08	-355.00	429.00	2356	20221020	-68.29	718	20231020	4.04	2085	-64.17	20230412	718	4.04	20231020	2345	-68.14	20221118	718	4.04	20231020	0.90	N	245620	100	90 억	6367219	N	N	1457	N	N
58	20231020	160910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	727	-21	5	-2.81	610249428	830444	74.45	746	759	718	972	524	748	734.85	7.10	-24264	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	654	-2.05	1.69	12	0.92	-355.00	429.00	2356	20221020	-69.14	718	20231020	1.25	2085	-65.13	20230412	718	1.25	20231020	2565	-71.66	20221020	718	1.25	20231020	0.92	N	245620	100	90 억	6389430	N	N	1457	N	N
59	20231020	150910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	731	-17	5	-2.27	587526269	799223	71.65	746	759	718	972	524	748	735.12	7.10	-26388	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	658	-2.06	1.70	12	0.89	-355.00	429.00	2356	20221020	-68.97	718	20231020	1.81	2085	-64.94	20230412	718	1.81	20231020	2565	-71.50	20221020	718	1.81	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
60	20231020	140918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	737	-11	5	-1.47	508650896	691228	61.97	746	759	718	972	524	748	735.87	7.10	-16841	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	663	-2.08	1.72	12	0.77	-355.00	429.00	2356	20221020	-68.72	718	20231020	2.65	2085	-64.65	20230412	718	2.65	20231020	2565	-71.27	20221020	718	2.65	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
61	20231020	130854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	733	-15	5	-2.01	434302437	590073	52.90	746	759	718	972	524	748	736.01	7.10	-46721	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	660	-2.06	1.71	12	0.66	-355.00	429.00	2356	20221020	-68.89	718	20231020	2.09	2085	-64.84	20230412	718	2.09	20231020	2565	-71.42	20221020	718	2.09	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
62	20231020	120904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	737	-11	5	-1.47	391096623	531298	47.63	746	759	718	972	524	748	736.12	7.10	-32986	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	663	-2.08	1.72	12	0.59	-355.00	429.00	2356	20221020	-68.72	718	20231020	2.65	2085	-64.65	20230412	718	2.65	20231020	2565	-71.27	20221020	718	2.65	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
63	20231020	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	733	-15	5	-2.01	360505483	489479	43.88	746	759	718	972	524	748	736.51	7.10	-49111	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	660	-2.06	1.71	12	0.54	-355.00	429.00	2356	20221020	-68.89	718	20231020	2.09	2085	-64.84	20230412	718	2.09	20231020	2565	-71.42	20221020	718	2.09	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
64	20231020	100905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	720	-28	5	-3.74	277450427	374681	33.59	746	759	720	972	524	748	740.50	7.10	-54426	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	648	-2.03	1.68	12	0.42	-355.00	429.00	2356	20221020	-69.44	720	20231020	0.00	2085	-65.47	20230412	720	0.00	20231020	2565	-71.93	20221020	720	0.00	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
65	20231020	090904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	753	5	2	0.67	73552431	98654	8.84	746	759	736	972	524	748	745.56	7.10	23112	808	777	757	726	706	768	717	90	224	100	520	1	1	90011338	678	-2.12	1.76	12	0.11	-355.00	429.00	2356	20221020	-68.04	736	20231020	2.31	2085	-63.88	20230412	736	2.31	20231020	2565	-70.64	20221020	736	2.31	20231020	0.92	N	245620	100	90 억	6389430	N	N	1	N	N
66	20231019	160902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	748	-26	5	-3.36	837916512	1107523	52.73	777	788	737	1006	542	774	756.57	7.18	-70603	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	673	-2.11	1.74	12	1.23	-355.00	429.00	2356	20221020	-68.25	737	20231019	1.49	2085	-64.12	20230412	737	1.49	20231019	2565	-70.84	20221020	737	1.49	20231019	0.93	N	245620	100	90 억	6463692	N	N	1	N	N
67	20231019	150853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	750	-24	5	-3.10	828507428	1094962	52.14	777	788	737	1006	542	774	756.65	7.18	-70150	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	675	-2.11	1.75	12	1.22	-355.00	429.00	2356	20221020	-68.17	737	20231019	1.76	2085	-64.03	20230412	737	1.76	20231019	2565	-70.76	20221020	737	1.76	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
68	20231019	140906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	745	-29	5	-3.75	757767078	999870	47.61	777	788	737	1006	542	774	757.87	7.18	-104044	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	671	-2.10	1.74	12	1.11	-355.00	429.00	2356	20221020	-68.38	737	20231019	1.09	2085	-64.27	20230412	737	1.09	20231019	2565	-70.96	20221020	737	1.09	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
69	20231019	130857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	743	-31	5	-4.01	722732501	952539	45.36	777	788	737	1006	542	774	758.74	7.18	-110724	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	669	-2.09	1.73	12	1.06	-355.00	429.00	2356	20221020	-68.46	737	20231019	0.81	2085	-64.36	20230412	737	0.81	20231019	2565	-71.03	20221020	737	0.81	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
70	20231019	120904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	741	-33	5	-4.26	640599364	841513	40.07	777	788	737	1006	542	774	761.25	7.18	-140739	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	667	-2.09	1.73	12	0.93	-355.00	429.00	2356	20221020	-68.55	737	20231019	0.54	2085	-64.46	20230412	737	0.54	20231019	2565	-71.11	20221020	737	0.54	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
71	20231019	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	737	-37	5	-4.78	530180721	692505	32.97	777	788	737	1006	542	774	765.60	7.18	-158360	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	663	-2.08	1.72	12	0.77	-355.00	429.00	2356	20221020	-68.72	737	20231019	0.00	2085	-64.65	20230412	737	0.00	20231019	2565	-71.27	20221020	737	0.00	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
72	20231019	100852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	774	0	3	0.00	251227806	323268	15.39	777	788	764	1006	542	774	777.15	7.18	-96687	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	697	-2.18	1.80	12	0.36	-355.00	429.00	2356	20221020	-67.15	764	20231019	1.31	2085	-62.88	20230412	764	1.31	20231019	2565	-69.82	20221020	764	1.31	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
73	20231019	090901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	773	-1	5	-0.13	60532101	78145	3.72	777	788	764	1006	542	774	774.61	7.18	-21745	876	824	795	743	714	810	729	90	232	100	540	1	1	90011338	696	-2.18	1.80	12	0.09	-355.00	429.00	2356	20221020	-67.19	764	20231019	1.18	2085	-62.93	20230412	764	1.18	20231019	2565	-69.86	20221020	764	1.18	20231019	0.93	N	245620	100	90 억	6463692	N	N	0	N	N
74	20231018	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	774	-75	5	-8.83	1650486513	2080795	88.56	847	847	766	1103	595	849	793.19	6.72	421709	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	697	-2.18	1.80	12	2.31	-355.00	429.00	2356	20221020	-67.15	766	20231018	1.04	2085	-62.88	20230412	766	1.04	20231018	2565	-69.82	20221020	766	1.04	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
75	20231018	150856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	784	-65	5	-7.66	1452744087	1826733	77.74	847	847	766	1103	595	849	795.26	6.72	324328	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	706	-2.21	1.83	12	2.03	-355.00	429.00	2356	20221020	-66.72	766	20231018	2.35	2085	-62.40	20230412	766	2.35	20231018	2565	-69.43	20221020	766	2.35	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
76	20231018	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	798	-51	5	-6.01	1349554496	1695644	72.16	847	847	766	1103	595	849	795.88	6.72	311279	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	718	-2.25	1.86	12	1.88	-355.00	429.00	2356	20221020	-66.13	766	20231018	4.18	2085	-61.73	20230412	766	4.18	20231018	2565	-68.89	20221020	766	4.18	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
77	20231018	130841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	796	-53	5	-6.24	1226068993	1540414	65.56	847	847	766	1103	595	849	795.92	6.72	231609	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	716	-2.24	1.86	12	1.71	-355.00	429.00	2356	20221020	-66.21	766	20231018	3.92	2085	-61.82	20230412	766	3.92	20231018	2565	-68.97	20221020	766	3.92	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
78	20231018	120858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	782	-67	5	-7.89	1149825604	1443691	61.44	847	847	766	1103	595	849	796.43	6.72	181962	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	704	-2.20	1.82	12	1.60	-355.00	429.00	2356	20221020	-66.81	766	20231018	2.09	2085	-62.49	20230412	766	2.09	20231018	2565	-69.51	20221020	766	2.09	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
79	20231018	110850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	794	-55	5	-6.48	1067474532	1338264	56.95	847	847	766	1103	595	849	797.64	6.72	148895	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	715	-2.24	1.85	12	1.49	-355.00	429.00	2356	20221020	-66.30	766	20231018	3.66	2085	-61.92	20230412	766	3.66	20231018	2565	-69.04	20221020	766	3.66	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
80	20231018	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	777	-72	5	-8.48	881288322	1101968	46.90	847	847	766	1103	595	849	799.72	6.72	76355	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	699	-2.19	1.81	12	1.22	-355.00	429.00	2356	20221020	-67.02	766	20231018	1.44	2085	-62.73	20230412	766	1.44	20231018	2565	-69.71	20221020	766	1.44	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
81	20231018	090846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	825	-24	5	-2.83	128303914	153838	6.55	847	847	825	1103	595	849	833.98	6.72	-28019	1003	926	883	806	763	904	784	90	254	100	590	1	1	90011338	743	-2.32	1.92	12	0.17	-355.00	429.00	2356	20221020	-64.98	825	20231018	0.00	2085	-60.43	20230412	825	0.00	20231018	2565	-67.84	20221020	825	0.00	20231018	0.93	N	245620	100	90 억	6050176	N	N	1	N	N
82	20231017	160849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	849	-81	5	-8.71	2049158077	2307549	451.42	927	960	840	1209	651	930	888.08	6.46	230362	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	764	-2.39	1.98	12	2.56	-355.00	429.00	2356	20221020	-63.96	840	20231017	1.07	2085	-59.28	20230412	840	1.07	20231017	2565	-66.90	20221020	840	1.07	20231017	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
83	20231017	150857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	860	-70	5	-7.53	1836593529	2056714	402.35	927	960	841	1209	651	930	892.97	6.46	189154	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	774	-2.42	2.00	12	2.28	-355.00	429.00	2356	20221020	-63.50	841	20231017	2.26	2085	-58.75	20230412	841	2.26	20231017	2565	-66.47	20221020	841	2.26	20231017	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
84	20231017	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	854	-76	5	-8.17	1309991815	1444281	282.54	927	960	841	1209	651	930	907.02	6.46	103868	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	769	-2.41	1.99	12	1.60	-355.00	429.00	2356	20221020	-63.75	841	20231017	1.55	2085	-59.04	20230412	841	1.55	20231017	2565	-66.71	20221020	841	1.55	20231017	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
85	20231017	130851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	916	-14	5	-1.51	697302876	748222	146.37	927	960	910	1209	651	930	931.95	6.46	69187	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	825	-2.58	2.14	12	0.83	-355.00	429.00	2356	20221020	-61.12	910	20231017	0.66	2085	-56.07	20230412	910	0.66	20231017	2565	-64.29	20221020	910	0.66	20231017	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
86	20231017	120854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	926	-4	5	-0.43	433359512	461153	90.21	927	960	922	1209	651	930	939.73	6.46	107675	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	834	-2.61	2.16	12	0.51	-355.00	429.00	2356	20221020	-60.70	922	20231017	0.43	2085	-55.59	20230412	922	0.43	20231017	2565	-63.90	20221020	922	0.43	20231017	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
87	20231017	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	5	2	0.54	293178550	310421	60.73	927	960	927	1209	651	930	944.45	6.46	98163	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	842	-2.63	2.18	12	0.34	-355.00	429.00	2356	20221020	-60.31	924	20231016	1.19	2085	-55.16	20230412	924	1.19	20231016	2565	-63.55	20221020	924	1.19	20231016	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
88	20231017	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	948	18	2	1.94	181439389	191546	37.47	927	960	927	1209	651	930	947.24	6.46	78787	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	853	-2.67	2.21	12	0.21	-355.00	429.00	2356	20221020	-59.76	924	20231016	2.60	2085	-54.53	20230412	924	2.60	20231016	2565	-63.04	20221020	924	2.60	20231016	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
89	20231017	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	10	2	1.08	47469367	50649	9.91	927	950	927	1209	651	930	937.22	6.46	27894	974	952	938	916	902	945	909	90	279	100	650	1	1	90011338	846	-2.65	2.19	12	0.06	-355.00	429.00	2356	20221020	-60.10	924	20231016	1.73	2085	-54.92	20230412	924	1.73	20231016	2565	-63.35	20221020	924	1.73	20231016	0.92	N	245620	100	90 억	5811855	N	N	1	N	N
90	20231016	160846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	930	-30	5	-3.12	466294496	500801	89.08	960	960	924	1248	672	960	931.10	6.45	5688	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	837	-2.62	2.17	12	0.56	-355.00	429.00	2356	20221020	-60.53	924	20231016	0.65	2085	-55.40	20230412	924	0.65	20231016	2565	-63.74	20221020	924	0.65	20231016	0.93	N	245620	100	90 억	5806100	N	N	1	N	N
91	20231016	150847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	931	-29	5	-3.02	447250218	480330	85.44	960	960	924	1248	672	960	931.13	6.45	3574	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	838	-2.62	2.17	12	0.53	-355.00	429.00	2356	20221020	-60.48	924	20231016	0.76	2085	-55.35	20230412	924	0.76	20231016	2565	-63.70	20221020	924	0.76	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
92	20231016	140848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	929	-31	5	-3.23	331354774	355362	63.21	960	960	926	1248	672	960	932.44	6.45	-7554	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	836	-2.62	2.17	12	0.39	-355.00	429.00	2356	20221020	-60.57	926	20231016	0.32	2085	-55.44	20230412	926	0.32	20231016	2565	-63.78	20221020	926	0.32	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
93	20231016	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	934	-26	5	-2.71	258945948	277381	49.34	960	960	926	1248	672	960	933.54	6.45	-6196	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	841	-2.63	2.18	12	0.31	-355.00	429.00	2356	20221020	-60.36	926	20231016	0.86	2085	-55.20	20230412	926	0.86	20231016	2565	-63.59	20221020	926	0.86	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
94	20231016	120842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	928	-32	5	-3.33	219808870	235326	41.86	960	960	926	1248	672	960	934.06	6.45	-25738	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	835	-2.61	2.16	12	0.26	-355.00	429.00	2356	20221020	-60.61	926	20231016	0.22	2085	-55.49	20230412	926	0.22	20231016	2565	-63.82	20221020	926	0.22	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
95	20231016	110837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	927	-33	5	-3.44	188517338	201606	35.86	960	960	926	1248	672	960	935.08	6.45	-30562	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	834	-2.61	2.16	12	0.22	-355.00	429.00	2356	20221020	-60.65	926	20231016	0.11	2085	-55.54	20230412	926	0.11	20231016	2565	-63.86	20221020	926	0.11	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
96	20231016	100832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	937	-23	5	-2.40	125364047	133678	23.78	960	960	926	1248	672	960	937.81	6.45	-25195	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	843	-2.64	2.18	12	0.15	-355.00	429.00	2356	20221020	-60.23	926	20231016	1.19	2085	-55.06	20230412	926	1.19	20231016	2565	-63.47	20221020	926	1.19	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
97	20231016	090834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	943	-17	5	-1.77	33091372	34767	6.18	960	960	943	1248	672	960	951.80	6.45	-7981	1030	994	974	938	918	985	929	90	288	100	670	1	1	90011338	849	-2.66	2.20	12	0.04	-355.00	429.00	2356	20221020	-59.97	943	20231016	0.00	2085	-54.77	20230412	943	0.00	20231016	2565	-63.24	20221020	943	0.00	20231016	0.93	N	245620	100	90 억	5806100	N	N	2	N	N
98	20231012	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	7	2	0.70	571492565	565880	177.41	995	1037	995	1293	697	995	1009.92	6.45	101887	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	902	-2.82	2.34	12	0.63	-355.00	429.00	2356	20221020	-57.47	980	20231005	2.24	2085	-51.94	20230412	980	2.24	20231005	2565	-60.94	20221020	980	2.24	20231005	0.93	N	245620	100	90 억	5802415	N	N	3	N	N
99	20231012	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	10	2	1.01	548538941	542976	170.23	995	1037	995	1293	697	995	1010.25	6.45	102822	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	905	-2.83	2.34	12	0.60	-355.00	429.00	2356	20221020	-57.34	980	20231005	2.55	2085	-51.80	20230412	980	2.55	20231005	2565	-60.82	20221020	980	2.55	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
100	20231012	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	9	2	0.90	491318816	485958	152.35	995	1037	995	1293	697	995	1011.04	6.45	121623	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	904	-2.83	2.34	12	0.54	-355.00	429.00	2356	20221020	-57.39	980	20231005	2.45	2085	-51.85	20230412	980	2.45	20231005	2565	-60.86	20221020	980	2.45	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
101	20231012	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	13	2	1.31	478747033	473445	148.43	995	1037	995	1293	697	995	1011.21	6.45	122712	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	907	-2.84	2.35	12	0.53	-355.00	429.00	2356	20221020	-57.22	980	20231005	2.86	2085	-51.65	20230412	980	2.86	20231005	2565	-60.70	20221020	980	2.86	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
102	20231012	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1011	16	2	1.61	418528973	413448	129.62	995	1037	995	1293	697	995	1012.30	6.45	94709	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	910	-2.85	2.36	12	0.46	-355.00	429.00	2356	20221020	-57.09	980	20231005	3.16	2085	-51.51	20230412	980	3.16	20231005	2565	-60.58	20221020	980	3.16	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
103	20231012	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	18	2	1.81	382473740	377715	118.42	995	1037	995	1293	697	995	1012.61	6.45	88828	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	912	-2.85	2.36	12	0.42	-355.00	429.00	2356	20221020	-57.00	980	20231005	3.37	2085	-51.41	20230412	980	3.37	20231005	2565	-60.51	20221020	980	3.37	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
104	20231012	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	14	2	1.41	345914907	341663	107.12	995	1037	995	1293	697	995	1012.46	6.45	67154	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	908	-2.84	2.35	12	0.38	-355.00	429.00	2356	20221020	-57.17	980	20231005	2.96	2085	-51.61	20230412	980	2.96	20231005	2565	-60.66	20221020	980	2.96	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
105	20231012	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	1	2	0.10	13916706	13950	4.37	995	1005	995	1293	697	995	997.65	6.45	266	1013	1003	997	987	981	1003	987	90	298	100	690	1	1	90011338	897	-2.81	2.32	12	0.02	-355.00	429.00	2356	20221020	-57.72	980	20231005	1.63	2085	-52.23	20230412	980	1.63	20231005	2565	-61.17	20221020	980	1.63	20231005	0.93	N	245620	100	90 억	5802415	N	N	4	N	N
106	20231011	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	0	3	0.00	317339869	318182	87.01	995	1007	991	1293	697	995	997.35	6.40	37606	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	896	-2.80	2.32	12	0.35	-355.00	429.00	2356	20221020	-57.77	980	20231005	1.53	2085	-52.28	20230412	980	1.53	20231005	2565	-61.21	20221020	980	1.53	20231005	0.94	N	245620	100	90 억	5757051	N	N	4	N	N
107	20231011	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	1	2	0.10	310659215	311469	85.17	995	1007	991	1293	697	995	997.40	6.40	37601	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	897	-2.81	2.32	12	0.35	-355.00	429.00	2356	20221020	-57.72	980	20231005	1.63	2085	-52.23	20230412	980	1.63	20231005	2565	-61.17	20221020	980	1.63	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
108	20231011	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	3	2	0.30	277631130	278306	76.10	995	1007	991	1293	697	995	997.58	6.40	37601	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	898	-2.81	2.33	12	0.31	-355.00	429.00	2356	20221020	-57.64	980	20231005	1.84	2085	-52.13	20230412	980	1.84	20231005	2565	-61.09	20221020	980	1.84	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
109	20231011	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	999	4	2	0.40	244332885	244885	66.97	995	1007	991	1293	697	995	997.75	6.40	40088	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	899	-2.81	2.33	12	0.27	-355.00	429.00	2356	20221020	-57.60	980	20231005	1.94	2085	-52.09	20230412	980	1.94	20231005	2565	-61.05	20221020	980	1.94	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
110	20231011	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	6	2	0.60	228624228	229213	62.68	995	1006	991	1293	697	995	997.43	6.40	40589	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	901	-2.82	2.33	12	0.25	-355.00	429.00	2356	20221020	-57.51	980	20231005	2.14	2085	-51.99	20230412	980	2.14	20231005	2565	-60.97	20221020	980	2.14	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
111	20231011	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	3	2	0.30	145679839	146103	39.95	995	1005	994	1293	697	995	997.10	6.40	16541	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	898	-2.81	2.33	12	0.16	-355.00	429.00	2356	20221020	-57.64	980	20231005	1.84	2085	-52.13	20230412	980	1.84	20231005	2565	-61.09	20221020	980	1.84	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
112	20231011	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	7	2	0.70	58824469	58944	16.12	995	1005	995	1293	697	995	997.97	6.40	14079	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	902	-2.82	2.34	12	0.07	-355.00	429.00	2356	20221020	-57.47	980	20231005	2.24	2085	-51.94	20230412	980	2.24	20231005	2565	-60.94	20221020	980	2.24	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
113	20231011	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	2	2	0.20	10828799	10861	2.97	995	1000	995	1293	697	995	997.04	6.40	3529	1065	1030	1006	971	947	1018	959	90	298	100	690	1	1	90011338	897	-2.81	2.32	12	0.01	-355.00	429.00	2356	20221020	-57.68	980	20231005	1.73	2085	-52.18	20230412	980	1.73	20231005	2565	-61.13	20221020	980	1.73	20231005	0.94	N	245620	100	90 억	5757051	N	N	1709	N	N
114	20231010	161451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	995	-35	5	-3.40	368909748	365638	83.10	1040	1041	982	1339	721	1030	1008.97	6.45	-49570	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	896	-2.80	2.32	12	0.41	-355.00	429.00	2356	20221020	-57.77	980	20231005	1.53	2085	-52.28	20230412	980	1.53	20231005	2565	-61.21	20221020	980	1.53	20231005	0.95	N	245620	100	90 억	5806621	N	N	1709	N	N
115	20231010	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	-37	5	-3.59	360552871	357233	81.19	1040	1041	982	1339	721	1030	1009.28	6.45	-49570	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	894	-2.80	2.31	12	0.40	-355.00	429.00	2356	20221020	-57.85	980	20231005	1.33	2085	-52.37	20230412	980	1.33	20231005	2565	-61.29	20221020	980	1.33	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
116	20231010	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	991	-39	5	-3.79	290896038	286858	65.20	1040	1041	982	1339	721	1030	1014.06	6.45	-64915	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	892	-2.79	2.31	12	0.32	-355.00	429.00	2356	20221020	-57.94	980	20231005	1.12	2085	-52.47	20230412	980	1.12	20231005	2565	-61.36	20221020	980	1.12	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
117	20231010	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-26	5	-2.52	236102350	231724	52.67	1040	1041	1003	1339	721	1030	1018.88	6.45	-54800	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	904	-2.83	2.34	12	0.26	-355.00	429.00	2356	20221020	-57.39	980	20231005	2.45	2085	-51.85	20230412	980	2.45	20231005	2565	-60.86	20221020	980	2.45	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
118	20231010	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	-17	5	-1.65	166133754	162314	36.89	1040	1041	1012	1339	721	1030	1023.52	6.45	-31587	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	912	-2.85	2.36	12	0.18	-355.00	429.00	2356	20221020	-57.00	980	20231005	3.37	2085	-51.41	20230412	980	3.37	20231005	2565	-60.51	20221020	980	3.37	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
119	20231010	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	-10	5	-0.97	125856950	122729	27.89	1040	1041	1012	1339	721	1030	1025.48	6.45	-13881	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	918	-2.87	2.38	12	0.14	-355.00	429.00	2356	20221020	-56.71	980	20231005	4.08	2085	-51.08	20230412	980	4.08	20231005	2565	-60.23	20221020	980	4.08	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
120	20231010	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	0	3	0.00	93213491	90762	20.63	1040	1041	1012	1339	721	1030	1027.00	6.45	-14944	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	927	-2.90	2.40	12	0.10	-355.00	429.00	2356	20221020	-56.28	980	20231005	5.10	2085	-50.60	20230412	980	5.10	20231005	2565	-59.84	20221020	980	5.10	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
121	20231010	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	-7	5	-0.68	26470018	25616	5.82	1040	1041	1022	1339	721	1030	1033.38	6.45	-5427	1070	1050	1019	999	968	1060	1009	90	309	100	720	1	1	90011338	921	-2.88	2.38	12	0.03	-355.00	429.00	2356	20221020	-56.58	980	20231005	4.39	2085	-50.94	20230412	980	4.39	20231005	2565	-60.12	20221020	980	4.39	20231005	0.95	N	245620	100	90 억	5806621	N	N	4	N	N
122	20231006	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	42	2	4.25	447301433	438535	132.63	988	1039	988	1284	692	988	1019.98	6.19	230436	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	927	-2.90	2.40	12	0.49	-355.00	429.00	2356	20221020	-56.28	980	20231005	5.10	2085	-50.60	20230412	980	5.10	20231005	2565	-59.84	20221020	980	5.10	20231005	0.95	N	245620	100	90 억	5567436	N	N	4	N	N
123	20231006	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	32	2	3.24	409644048	401764	121.51	988	1039	988	1284	692	988	1019.61	6.19	206957	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	918	-2.87	2.38	12	0.45	-355.00	429.00	2356	20221020	-56.71	980	20231005	4.08	2085	-51.08	20230412	980	4.08	20231005	2565	-60.23	20221020	980	4.08	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
124	20231006	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	36	2	3.64	374173236	366962	110.98	988	1039	988	1284	692	988	1019.65	6.19	189830	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	922	-2.88	2.39	12	0.41	-355.00	429.00	2356	20221020	-56.54	980	20231005	4.49	2085	-50.89	20230412	980	4.49	20231005	2565	-60.08	20221020	980	4.49	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
125	20231006	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	42	2	4.25	355372322	348619	105.43	988	1039	988	1284	692	988	1019.37	6.19	186532	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	927	-2.90	2.40	12	0.39	-355.00	429.00	2356	20221020	-56.28	980	20231005	5.10	2085	-50.60	20230412	980	5.10	20231005	2565	-59.84	20221020	980	5.10	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
126	20231006	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	35	2	3.54	243480540	240104	72.61	988	1029	988	1284	692	988	1014.06	6.19	171402	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	921	-2.88	2.38	12	0.27	-355.00	429.00	2356	20221020	-56.58	980	20231005	4.39	2085	-50.94	20230412	980	4.39	20231005	2565	-60.12	20221020	980	4.39	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
127	20231006	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	32	2	3.24	215225684	212426	64.24	988	1029	988	1284	692	988	1013.18	6.19	156029	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	918	-2.87	2.38	12	0.24	-355.00	429.00	2356	20221020	-56.71	980	20231005	4.08	2085	-51.08	20230412	980	4.08	20231005	2565	-60.23	20221020	980	4.08	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
128	20231006	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1021	33	2	3.34	129216844	128082	38.74	988	1021	988	1284	692	988	1008.86	6.19	94663	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	919	-2.88	2.38	12	0.14	-355.00	429.00	2356	20221020	-56.66	980	20231005	4.18	2085	-51.03	20230412	980	4.18	20231005	2565	-60.19	20221020	980	4.18	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N
129	20231006	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	6	2	0.61	22932765	23112	6.99	988	998	988	1284	692	988	992.25	6.19	15821	1034	1010	995	971	956	1003	964	90	296	100	690	1	1	90011338	895	-2.80	2.32	12	0.03	-355.00	429.00	2356	20221020	-57.81	980	20231005	1.43	2085	-52.33	20230412	980	1.43	20231005	2565	-61.25	20221020	980	1.43	20231005	0.95	N	245620	100	90 억	5567436	N	N	6	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History