KissMeData/094850/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 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	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	490	2	7.03	855446600	114622	914.85	7010	7780	7010	9060	4880	6970	7463.21	0.74	12853	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1044	-8.55	1.25	12	0.82	-873.00	5959.00	12000	20230119	-37.83	6420	20231024	16.20	12000	-37.83	20230119	6420	16.20	20231024	12000	-37.83	20230119	6420	16.20	20231024	0.69	N	094850	500	70 억	103980	N	N	38	N	N
3	20231031	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	460	2	6.60	826044240	110675	883.35	7010	7780	7010	9060	4880	6970	7463.69	0.74	11901	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1040	-8.51	1.25	12	0.79	-873.00	5959.00	12000	20230119	-38.08	6420	20231024	15.73	12000	-38.08	20230119	6420	15.73	20231024	12000	-38.08	20230119	6420	15.73	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
4	20231031	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	440	2	6.31	766068950	102579	818.73	7010	7780	7010	9060	4880	6970	7468.09	0.74	9313	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1037	-8.49	1.24	12	0.73	-873.00	5959.00	12000	20230119	-38.25	6420	20231024	15.42	12000	-38.25	20230119	6420	15.42	20231024	12000	-38.25	20230119	6420	15.42	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
5	20231031	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	390	2	5.60	750466290	100467	801.88	7010	7780	7010	9060	4880	6970	7469.78	0.74	7834	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1030	-8.43	1.24	12	0.72	-873.00	5959.00	12000	20230119	-38.67	6420	20231024	14.64	12000	-38.67	20230119	6420	14.64	20231024	12000	-38.67	20230119	6420	14.64	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
6	20231031	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	440	2	6.31	694469090	92865	741.20	7010	7780	7010	9060	4880	6970	7478.27	0.74	5071	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1037	-8.49	1.24	12	0.66	-873.00	5959.00	12000	20230119	-38.25	6420	20231024	15.42	12000	-38.25	20230119	6420	15.42	20231024	12000	-38.25	20230119	6420	15.42	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
7	20231031	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	550	2	7.89	629289600	84065	670.96	7010	7780	7010	9060	4880	6970	7485.75	0.74	2745	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1053	-8.61	1.26	12	0.60	-873.00	5959.00	12000	20230119	-37.33	6420	20231024	17.13	12000	-37.33	20230119	6420	17.13	20231024	12000	-37.33	20230119	6420	17.13	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
8	20231031	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	420	2	6.03	279363550	37748	301.29	7010	7660	7010	9060	4880	6970	7400.75	0.74	1408	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1035	-8.47	1.24	12	0.27	-873.00	5959.00	12000	20230119	-38.42	6420	20231024	15.11	12000	-38.42	20230119	6420	15.11	20231024	12000	-38.42	20230119	6420	15.11	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
9	20231031	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	230	2	3.30	19123200	2679	21.38	7010	7200	7010	9060	4880	6970	7138.19	0.74	1243	7110	7040	6980	6910	6850	7075	6945	70	2090	500	5010	10	1	14000000	1008	-8.25	1.21	12	0.02	-873.00	5959.00	12000	20230119	-40.00	6420	20231024	12.15	12000	-40.00	20230119	6420	12.15	20231024	12000	-40.00	20230119	6420	12.15	20231024	0.69	N	094850	500	70 억	103980	N	N	200	N	N
10	20231030	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	30	2	0.43	87070600	12469	76.47	6940	7050	6920	9020	4860	6940	6982.97	0.73	2008	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	976	-7.98	1.17	12	0.09	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.72	N	094850	500	70 억	102621	N	N	200	N	N
11	20231030	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	70	2	1.01	83279150	11928	73.15	6940	7050	6920	9020	4860	6940	6981.82	0.73	1849	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	981	-8.03	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
12	20231030	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	40	2	0.58	45651170	6554	40.19	6940	7010	6920	9020	4860	6940	6965.39	0.73	1420	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	977	-8.00	1.17	12	0.05	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
13	20231030	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	10	2	0.14	34757120	4989	30.60	6940	7010	6920	9020	4860	6940	6966.75	0.73	1330	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	973	-7.96	1.17	12	0.04	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
14	20231030	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	30	2	0.43	22712170	3259	19.99	6940	7010	6920	9020	4860	6940	6969.06	0.73	478	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	976	-7.98	1.17	12	0.02	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
15	20231030	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	50	2	0.72	12364070	1774	10.88	6940	7010	6920	9020	4860	6940	6969.60	0.73	272	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	979	-8.01	1.17	12	0.01	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	12000	-41.75	20230119	6420	8.88	20231024	12000	-41.75	20230119	6420	8.88	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
16	20231030	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	50	2	0.72	7217990	1038	6.37	6940	7000	6920	9020	4860	6940	6953.75	0.73	167	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	979	-8.01	1.17	12	0.01	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	12000	-41.75	20230119	6420	8.88	20231024	12000	-41.75	20230119	6420	8.88	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
17	20231030	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	0	3	0.00	470890	68	0.42	6940	6940	6920	9020	4860	6940	6924.85	0.73	-2	7186	7062	6956	6832	6726	7010	6780	70	2080	500	4990	10	1	14000000	972	-7.95	1.16	12	0.00	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.72	N	094850	500	70 억	102621	N	N	197	N	N
18	20231027	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-10	5	-0.14	113824870	16306	33.70	6950	7080	6850	9030	4870	6950	6980.56	0.72	2116	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	972	-7.95	1.16	12	0.12	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.73	N	094850	500	70 억	100526	N	N	197	N	N
19	20231027	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	20	2	0.29	109846130	15734	32.51	6950	7080	6850	9030	4870	6950	6981.45	0.72	2137	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	976	-7.98	1.17	12	0.11	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
20	20231027	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	40	2	0.58	104462690	14961	30.92	6950	7080	6850	9030	4870	6950	6982.33	0.72	2284	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	979	-8.01	1.17	12	0.11	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	12000	-41.75	20230119	6420	8.88	20231024	12000	-41.75	20230119	6420	8.88	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
21	20231027	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	30	2	0.43	94574630	13533	27.97	6950	7080	6850	9030	4870	6950	6988.45	0.72	2006	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	977	-8.00	1.17	12	0.10	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
22	20231027	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7040	90	2	1.29	82117760	11761	24.30	6950	7080	6850	9030	4870	6950	6982.21	0.72	2341	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	986	-8.06	1.18	12	0.08	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	12000	-41.33	20230119	6420	9.66	20231024	12000	-41.33	20230119	6420	9.66	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
23	20231027	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	80	2	1.15	76453350	10957	22.64	6950	7080	6850	9030	4870	6950	6977.58	0.72	2013	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	984	-8.05	1.18	12	0.08	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
24	20231027	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	-90	5	-1.29	27122250	3912	8.08	6950	7030	6850	9030	4870	6950	6933.09	0.72	-1320	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	960	-7.86	1.15	12	0.03	-873.00	5959.00	12000	20230119	-42.83	6420	20231024	6.85	12000	-42.83	20230119	6420	6.85	20231024	12000	-42.83	20230119	6420	6.85	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
25	20231027	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	70	2	1.01	7388020	1054	2.18	6950	7030	6950	9030	4870	6950	7009.51	0.72	-474	7096	7022	6926	6852	6756	6975	6805	70	2080	500	5000	10	1	14000000	983	-8.04	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.73	N	094850	500	70 억	100526	N	N	401	N	N
26	20231026	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-10	5	-0.14	335634760	48390	155.62	6960	7000	6830	9040	4880	6960	6936.01	0.76	-7028	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	973	-7.96	1.17	12	0.35	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.73	N	094850	500	70 억	106763	N	N	401	N	N
27	20231026	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	0	3	0.00	326097630	47018	151.21	6960	7000	6830	9040	4880	6960	6935.59	0.76	-7018	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	974	-7.97	1.17	12	0.34	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
28	20231026	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	-30	5	-0.43	261677970	37718	121.30	6960	7000	6830	9040	4880	6960	6937.75	0.76	-6953	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	970	-7.94	1.16	12	0.27	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
29	20231026	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-10	5	-0.14	240291210	34630	111.37	6960	7000	6830	9040	4880	6960	6938.82	0.76	-5260	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	973	-7.96	1.17	12	0.25	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
30	20231026	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	0	3	0.00	233148690	33602	108.07	6960	7000	6830	9040	4880	6960	6938.54	0.76	-5557	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	974	-7.97	1.17	12	0.24	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
31	20231026	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	0	3	0.00	173691020	25011	80.44	6960	7000	6830	9040	4880	6960	6944.59	0.76	-623	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	974	-7.97	1.17	12	0.18	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
32	20231026	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	0	3	0.00	80747820	11685	37.58	6960	7000	6830	9040	4880	6960	6910.38	0.76	-1120	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	974	-7.97	1.17	12	0.08	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
33	20231026	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-70	5	-1.01	10876990	1579	5.08	6960	6960	6830	9040	4880	6960	6888.53	0.76	-769	7286	7122	6966	6802	6646	7045	6725	70	2080	500	5010	10	1	14000000	965	-7.89	1.16	12	0.01	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.73	N	094850	500	70 억	106763	N	N	839	N	N
34	20231025	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	160	2	2.35	215604370	31084	98.66	7130	7130	6810	8840	4760	6800	6936.18	0.73	4699	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	974	-7.97	1.17	12	0.22	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	102064	N	N	839	N	N
35	20231025	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	160	2	2.35	188736980	27234	86.44	7130	7130	6810	8840	4760	6800	6930.20	0.73	4347	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	974	-7.97	1.17	12	0.19	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
36	20231025	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	180	2	2.65	171366710	24748	78.55	7130	7130	6810	8840	4760	6800	6924.47	0.73	4708	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	977	-8.00	1.17	12	0.18	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
37	20231025	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	140	2	2.06	131161120	18989	60.27	7130	7130	6810	8840	4760	6800	6907.22	0.73	650	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	972	-7.95	1.16	12	0.14	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
38	20231025	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	130	2	1.91	104326700	15104	47.94	7130	7130	6810	8840	4760	6800	6907.22	0.73	43	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	970	-7.94	1.16	12	0.11	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
39	20231025	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	160	2	2.35	100225350	14514	46.07	7130	7130	6810	8840	4760	6800	6905.43	0.73	2	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	974	-7.97	1.17	12	0.10	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
40	20231025	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	140	2	2.06	67592220	9814	31.15	7130	7130	6810	8840	4760	6800	6887.33	0.73	-1477	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	972	-7.95	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
41	20231025	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	10	2	0.15	27220320	3951	12.54	7130	7130	6810	8840	4760	6800	6889.48	0.73	-2911	7066	6932	6676	6542	6286	7000	6610	70	2040	500	4890	10	1	14000000	953	-7.80	1.14	12	0.03	-873.00	5959.00	12000	20230119	-43.25	6420	20231024	6.07	12000	-43.25	20230119	6420	6.07	20231024	12000	-43.25	20230119	6420	6.07	20231024	0.73	N	094850	500	70 억	102064	N	N	34	N	N
42	20231024	160646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6800	150	2	2.26	206363130	31267	67.52	6710	6810	6420	8640	4660	6650	6599.97	0.66	9183	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	952	-7.79	1.14	12	0.22	-873.00	5959.00	12000	20230119	-43.33	6420	20231024	5.92	12000	-43.33	20230119	6420	5.92	20231024	12000	-43.33	20230119	6420	5.92	20231024	0.75	N	094850	500	70 억	92885	N	N	34	N	N
43	20231024	150657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6790	140	2	2.11	202461140	30693	66.28	6710	6810	6420	8640	4660	6650	6596.33	0.66	9130	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	951	-7.78	1.14	12	0.22	-873.00	5959.00	12000	20230119	-43.42	6420	20231024	5.76	12000	-43.42	20230119	6420	5.76	20231024	12000	-43.42	20230119	6420	5.76	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
44	20231024	140643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6670	20	2	0.30	166832320	25394	54.84	6710	6760	6420	8640	4660	6650	6569.75	0.66	6727	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	934	-7.64	1.12	12	0.18	-873.00	5959.00	12000	20230119	-44.42	6420	20231024	3.89	12000	-44.42	20230119	6420	3.89	20231024	12000	-44.42	20230119	6420	3.89	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
45	20231024	130650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-60	5	-0.90	137574200	20992	45.33	6710	6760	6420	8640	4660	6650	6553.65	0.66	3318	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	923	-7.55	1.11	12	0.15	-873.00	5959.00	12000	20230119	-45.08	6420	20231024	2.65	12000	-45.08	20230119	6420	2.65	20231024	12000	-45.08	20230119	6420	2.65	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
46	20231024	120657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-50	5	-0.75	122128560	18640	40.25	6710	6760	6420	8640	4660	6650	6551.96	0.66	2769	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	924	-7.56	1.11	12	0.13	-873.00	5959.00	12000	20230119	-45.00	6420	20231024	2.80	12000	-45.00	20230119	6420	2.80	20231024	12000	-45.00	20230119	6420	2.80	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
47	20231024	110652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6490	-160	5	-2.41	91592960	13984	30.20	6710	6760	6420	8640	4660	6650	6549.84	0.66	-281	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	909	-7.43	1.09	12	0.10	-873.00	5959.00	12000	20230119	-45.92	6420	20231024	1.09	12000	-45.92	20230119	6420	1.09	20231024	12000	-45.92	20230119	6420	1.09	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
48	20231024	100645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6530	-120	5	-1.80	59869450	9086	19.62	6710	6760	6500	8640	4660	6650	6589.20	0.66	-692	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	914	-7.48	1.10	12	0.06	-873.00	5959.00	12000	20230119	-45.58	6500	20231024	0.46	12000	-45.58	20230119	6500	0.46	20231024	12000	-45.58	20230119	6500	0.46	20231024	0.75	N	094850	500	70 억	92885	N	N	22	N	N
49	20231024	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	40	2	0.60	7386520	1102	2.38	6710	6760	6670	8640	4660	6650	6702.83	0.66	454	7196	6922	6766	6492	6336	6845	6415	70	1990	500	4780	10	1	14000000	937	-7.66	1.12	12	0.01	-873.00	5959.00	12000	20230119	-44.25	6610	20231023	1.21	12000	-44.25	20230119	6610	1.21	20231023	12000	-44.25	20230119	6610	1.21	20231023	0.75	N	094850	500	70 억	92885	N	N	22	N	N
50	20231023	160642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-130	5	-1.92	312758500	46220	119.37	6760	7040	6610	8810	4750	6780	6766.74	0.63	4644	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	931	-7.62	1.12	12	0.33	-873.00	5959.00	12000	20230119	-44.58	6610	20231023	0.61	12000	-44.58	20230119	6610	0.61	20231023	12000	-44.58	20230119	6610	0.61	20231023	0.74	N	094850	500	70 억	88234	N	N	22	N	N
51	20231023	150645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-100	5	-1.47	287790960	42462	109.67	6760	7040	6660	8810	4750	6780	6777.61	0.63	4875	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	935	-7.65	1.12	12	0.30	-873.00	5959.00	12000	20230119	-44.33	6660	20231023	0.30	12000	-44.33	20230119	6660	0.30	20231023	12000	-44.33	20230119	6660	0.30	20231023	0.74	N	094850	500	70 억	88234	N	N	40	N	N
52	20231023	140644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6690	-90	5	-1.33	258352480	38058	98.29	6760	7040	6690	8810	4750	6780	6788.39	0.63	6398	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	937	-7.66	1.12	12	0.27	-873.00	5959.00	12000	20230119	-44.25	6690	20231023	0.00	12000	-44.25	20230119	6690	0.00	20231023	12000	-44.25	20230119	6690	0.00	20231023	0.74	N	094850	500	70 억	88234	N	N	40	N	N
53	20231023	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-30	5	-0.44	174040360	25508	65.88	6760	7040	6710	8810	4750	6780	6822.97	0.63	7386	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	945	-7.73	1.13	12	0.18	-873.00	5959.00	12000	20230119	-43.75	6700	20231020	0.75	12000	-43.75	20230119	6700	0.75	20231020	12000	-43.75	20230119	6700	0.75	20231020	0.74	N	094850	500	70 억	88234	N	N	40	N	N
54	20231023	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-30	5	-0.44	164355720	24071	62.17	6760	7040	6710	8810	4750	6780	6827.96	0.63	8120	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	945	-7.73	1.13	12	0.17	-873.00	5959.00	12000	20230119	-43.75	6700	20231020	0.75	12000	-43.75	20230119	6700	0.75	20231020	12000	-43.75	20230119	6700	0.75	20231020	0.74	N	094850	500	70 억	88234	N	N	40	N	N
55	20231023	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	100	2	1.47	122748390	17906	46.25	6760	7040	6760	8810	4750	6780	6855.15	0.63	8594	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	963	-7.88	1.15	12	0.13	-873.00	5959.00	12000	20230119	-42.67	6700	20231020	2.69	12000	-42.67	20230119	6700	2.69	20231020	12000	-42.67	20230119	6700	2.69	20231020	0.74	N	094850	500	70 억	88234	N	N	40	N	N
56	20231023	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	100	2	1.47	99000470	14457	37.34	6760	7040	6760	8810	4750	6780	6847.93	0.63	7094	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	963	-7.88	1.15	12	0.10	-873.00	5959.00	12000	20230119	-42.67	6700	20231020	2.69	12000	-42.67	20230119	6700	2.69	20231020	12000	-42.67	20230119	6700	2.69	20231020	0.74	N	094850	500	70 억	88234	N	N	40	N	N
57	20231023	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	70	2	1.03	44201590	6522	16.84	6760	6850	6760	8810	4750	6780	6777.31	0.63	5450	7086	6932	6816	6662	6546	6875	6605	70	2030	500	4880	10	1	14000000	959	-7.85	1.15	12	0.05	-873.00	5959.00	12000	20230119	-42.92	6700	20231020	2.24	12000	-42.92	20230119	6700	2.24	20231020	12000	-42.92	20230119	6700	2.24	20231020	0.74	N	094850	500	70 억	88234	N	N	40	N	N
58	20231020	160640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-90	5	-1.31	259988790	38312	88.95	6880	6970	6700	8930	4810	6870	6786.09	0.55	10682	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	949	-7.77	1.14	12	0.27	-873.00	5959.00	12000	20230119	-43.50	6700	20231020	1.19	12000	-43.50	20230119	6700	1.19	20231020	12000	-43.50	20230119	6700	1.19	20231020	0.76	N	094850	500	70 억	77544	N	N	40	N	N
59	20231020	150640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-90	5	-1.31	245376740	36157	83.95	6880	6970	6700	8930	4810	6870	6786.42	0.55	10626	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	949	-7.77	1.14	12	0.26	-873.00	5959.00	12000	20230119	-43.50	6700	20231020	1.19	12000	-43.50	20230119	6700	1.19	20231020	12000	-43.50	20230119	6700	1.19	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
60	20231020	140644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6870	0	3	0.00	211689960	31196	72.43	6880	6970	6700	8930	4810	6870	6785.80	0.55	9332	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	962	-7.87	1.15	12	0.22	-873.00	5959.00	12000	20230119	-42.75	6700	20231020	2.54	12000	-42.75	20230119	6700	2.54	20231020	12000	-42.75	20230119	6700	2.54	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
61	20231020	130625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-50	5	-0.73	163588980	24173	56.12	6880	6970	6700	8930	4810	6870	6767.43	0.55	4139	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	955	-7.81	1.14	12	0.17	-873.00	5959.00	12000	20230119	-43.17	6700	20231020	1.79	12000	-43.17	20230119	6700	1.79	20231020	12000	-43.17	20230119	6700	1.79	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
62	20231020	120637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6770	-100	5	-1.46	117539950	17386	40.36	6880	6970	6700	8930	4810	6870	6760.61	0.55	-907	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	948	-7.75	1.14	12	0.12	-873.00	5959.00	12000	20230119	-43.58	6700	20231020	1.04	12000	-43.58	20230119	6700	1.04	20231020	12000	-43.58	20230119	6700	1.04	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
63	20231020	110643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-90	5	-1.31	103790600	15355	35.65	6880	6970	6700	8930	4810	6870	6759.40	0.55	-241	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	949	-7.77	1.14	12	0.11	-873.00	5959.00	12000	20230119	-43.50	6700	20231020	1.19	12000	-43.50	20230119	6700	1.19	20231020	12000	-43.50	20230119	6700	1.19	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
64	20231020	100635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	-120	5	-1.75	45773560	6722	15.61	6880	6970	6720	8930	4810	6870	6809.52	0.55	-1685	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	945	-7.73	1.13	12	0.05	-873.00	5959.00	12000	20230119	-43.75	6720	20231020	0.45	12000	-43.75	20230119	6720	0.45	20231020	12000	-43.75	20230119	6720	0.45	20231020	0.76	N	094850	500	70 억	77544	N	N	0	N	N
65	20231020	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	100	2	1.46	901610	131	0.30	6880	6970	6880	8930	4810	6870	6882.52	0.55	0	7363	7116	6993	6746	6623	7055	6685	70	2060	500	4940	10	1	14000000	976	-7.98	1.17	12	0.00	-873.00	5959.00	12000	20230119	-41.92	6870	20231019	1.46	12000	-41.92	20230119	6870	1.46	20231019	12000	-41.92	20230119	6870	1.46	20231019	0.76	N	094850	500	70 억	77544	N	N	0	N	N
66	20231019	160632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6870	-320	5	-4.45	296327230	42469	153.83	7180	7240	6870	9340	5040	7190	6979.60	0.58	-2565	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	962	-7.87	1.15	12	0.30	-873.00	5959.00	12000	20230119	-42.75	6870	20231019	0.00	12000	-42.75	20230119	6870	0.00	20231019	12000	-42.75	20230119	6870	0.00	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
67	20231019	150630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6920	-270	5	-3.76	260441230	37253	134.94	7180	7240	6900	9340	5040	7190	6991.15	0.58	-2394	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	969	-7.93	1.16	12	0.27	-873.00	5959.00	12000	20230119	-42.33	6900	20231019	0.29	12000	-42.33	20230119	6900	0.29	20231019	12000	-42.33	20230119	6900	0.29	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
68	20231019	140636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6960	-230	5	-3.20	200921790	28666	103.83	7180	7240	6940	9340	5040	7190	7009.06	0.58	-19	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	974	-7.97	1.17	12	0.20	-873.00	5959.00	12000	20230119	-42.00	6940	20231019	0.29	12000	-42.00	20230119	6940	0.29	20231019	12000	-42.00	20230119	6940	0.29	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
69	20231019	130629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-200	5	-2.78	164677350	23457	84.96	7180	7240	6960	9340	5040	7190	7020.39	0.58	520	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	979	-8.01	1.17	12	0.17	-873.00	5959.00	12000	20230119	-41.75	6960	20231019	0.43	12000	-41.75	20230119	6960	0.43	20231019	12000	-41.75	20230119	6960	0.43	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
70	20231019	120634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7000	-190	5	-2.64	125054790	17774	64.38	7180	7240	6960	9340	5040	7190	7035.83	0.58	1069	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	980	-8.02	1.17	12	0.13	-873.00	5959.00	12000	20230119	-41.67	6960	20231019	0.57	12000	-41.67	20230119	6960	0.57	20231019	12000	-41.67	20230119	6960	0.57	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
71	20231019	110632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7010	-180	5	-2.50	101938720	14470	52.41	7180	7240	6960	9340	5040	7190	7044.83	0.58	1287	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	981	-8.03	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.58	6960	20231019	0.72	12000	-41.58	20230119	6960	0.72	20231019	12000	-41.58	20230119	6960	0.72	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
72	20231019	100628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7040	-150	5	-2.09	62579020	8862	32.10	7180	7240	6960	9340	5040	7190	7061.50	0.58	-240	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	986	-8.06	1.18	12	0.06	-873.00	5959.00	12000	20230119	-41.33	6960	20231019	1.15	12000	-41.33	20230119	6960	1.15	20231019	12000	-41.33	20230119	6960	1.15	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
73	20231019	090634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7150	-40	5	-0.56	13420730	1880	6.81	7180	7240	7110	9340	5040	7190	7138.69	0.58	-242	7483	7336	7263	7116	7043	7300	7080	70	2150	500	5170	10	1	14000000	1001	-8.19	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.42	7110	20231019	0.56	12000	-40.42	20230119	7110	0.56	20231019	12000	-40.42	20230119	7110	0.56	20231019	0.79	N	094850	500	70 억	81411	N	N	0	N	N
74	20231018	160637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7190	-200	5	-2.71	199341350	27499	110.71	7390	7410	7190	9600	5180	7390	7249.33	0.58	327	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1007	-8.24	1.21	12	0.20	-873.00	5959.00	12000	20230119	-40.08	7190	20231018	0.00	12000	-40.08	20230119	7190	0.00	20231018	12000	-40.08	20230119	7190	0.00	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
75	20231018	150630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7240	-150	5	-2.03	181538150	25026	100.75	7390	7410	7190	9600	5180	7390	7253.98	0.58	180	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1014	-8.29	1.21	12	0.18	-873.00	5959.00	12000	20230119	-39.67	7190	20231018	0.70	12000	-39.67	20230119	7190	0.70	20231018	12000	-39.67	20230119	7190	0.70	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
76	20231018	140622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7250	-140	5	-1.89	125438810	17250	69.45	7390	7410	7200	9600	5180	7390	7271.82	0.58	-850	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1015	-8.30	1.22	12	0.12	-873.00	5959.00	12000	20230119	-39.58	7200	20231018	0.69	12000	-39.58	20230119	7200	0.69	20231018	12000	-39.58	20230119	7200	0.69	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
77	20231018	130620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7280	-110	5	-1.49	117217540	16118	64.89	7390	7410	7200	9600	5180	7390	7272.46	0.58	-850	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1019	-8.34	1.22	12	0.12	-873.00	5959.00	12000	20230119	-39.33	7200	20231018	1.11	12000	-39.33	20230119	7200	1.11	20231018	12000	-39.33	20230119	7200	1.11	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
78	20231018	120631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7310	-80	5	-1.08	48198940	6582	26.50	7390	7410	7290	9600	5180	7390	7322.84	0.58	-873	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1023	-8.37	1.23	12	0.05	-873.00	5959.00	12000	20230119	-39.08	7290	20231018	0.27	12000	-39.08	20230119	7290	0.27	20231018	12000	-39.08	20230119	7290	0.27	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
79	20231018	110624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7320	-70	5	-0.95	41574900	5676	22.85	7390	7410	7300	9600	5180	7390	7324.68	0.58	-873	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1025	-8.38	1.23	12	0.04	-873.00	5959.00	12000	20230119	-39.00	7300	20231018	0.27	12000	-39.00	20230119	7300	0.27	20231018	12000	-39.00	20230119	7300	0.27	20231018	0.83	N	094850	500	70 억	81084	N	N	20	N	N
80	20231018	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-80	5	-1.08	18865850	2567	10.33	7390	7410	7310	9600	5180	7390	7349.38	0.58	-863	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1023	-8.37	1.23	12	0.02	-873.00	5959.00	12000	20230119	-39.08	7300	20231017	0.14	12000	-39.08	20230119	7300	0.14	20231017	12000	-39.08	20230119	7300	0.14	20231017	0.83	N	094850	500	70 억	81084	N	N	20	N	N
81	20231018	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	20	2	0.27	863960	117	0.47	7390	7410	7360	9600	5180	7390	7384.27	0.58	-50	7570	7480	7390	7300	7210	7435	7255	70	2210	500	5320	10	1	14000000	1037	-8.49	1.24	12	0.00	-873.00	5959.00	12000	20230119	-38.25	7300	20231017	1.51	12000	-38.25	20230119	7300	1.51	20231017	12000	-38.25	20230119	7300	1.51	20231017	0.83	N	094850	500	70 억	81084	N	N	20	N	N
82	20231017	160626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7390	-30	5	-0.40	183426870	24761	113.71	7450	7480	7300	9640	5200	7420	7407.91	0.60	-3171	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1035	-8.47	1.24	12	0.18	-873.00	5959.00	12000	20230119	-38.42	7300	20231017	1.23	12000	-38.42	20230119	7300	1.23	20231017	12000	-38.42	20230119	7300	1.23	20231017	0.82	N	094850	500	70 억	84004	N	N	20	N	N
83	20231017	150629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7400	-20	5	-0.27	142377340	19181	88.08	7450	7480	7370	9640	5200	7420	7422.83	0.60	-3304	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1036	-8.48	1.24	12	0.14	-873.00	5959.00	12000	20230119	-38.33	7370	20231017	0.41	12000	-38.33	20230119	7370	0.41	20231017	12000	-38.33	20230119	7370	0.41	20231017	0.82	N	094850	500	70 억	84004	N	N	27	N	N
84	20231017	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	-10	5	-0.13	109198350	14692	67.47	7450	7480	7410	9640	5200	7420	7432.50	0.60	-2747	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1037	-8.49	1.24	12	0.10	-873.00	5959.00	12000	20230119	-38.25	7380	20231016	0.41	12000	-38.25	20230119	7380	0.41	20231016	12000	-38.25	20230119	7380	0.41	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
85	20231017	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7440	20	2	0.27	66281630	8907	40.90	7450	7480	7410	9640	5200	7420	7441.52	0.60	-2129	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1042	-8.52	1.25	12	0.06	-873.00	5959.00	12000	20230119	-38.00	7380	20231016	0.81	12000	-38.00	20230119	7380	0.81	20231016	12000	-38.00	20230119	7380	0.81	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
86	20231017	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7440	20	2	0.27	47519700	6383	29.31	7450	7480	7410	9640	5200	7420	7444.73	0.60	-1811	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1042	-8.52	1.25	12	0.05	-873.00	5959.00	12000	20230119	-38.00	7380	20231016	0.81	12000	-38.00	20230119	7380	0.81	20231016	12000	-38.00	20230119	7380	0.81	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
87	20231017	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	10	2	0.13	35518530	4769	21.90	7450	7480	7410	9640	5200	7420	7447.79	0.60	-1036	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1040	-8.51	1.25	12	0.03	-873.00	5959.00	12000	20230119	-38.08	7380	20231016	0.68	12000	-38.08	20230119	7380	0.68	20231016	12000	-38.08	20230119	7380	0.68	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
88	20231017	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	10	2	0.13	18031870	2416	11.09	7450	7480	7410	9640	5200	7420	7463.52	0.60	-548	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1040	-8.51	1.25	12	0.02	-873.00	5959.00	12000	20230119	-38.08	7380	20231016	0.68	12000	-38.08	20230119	7380	0.68	20231016	12000	-38.08	20230119	7380	0.68	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
89	20231017	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	60	2	0.81	3419530	458	2.10	7450	7480	7450	9640	5200	7420	7466.22	0.60	-11	7673	7546	7463	7336	7253	7505	7295	70	2220	500	5340	10	1	14000000	1047	-8.57	1.26	12	0.00	-873.00	5959.00	12000	20230119	-37.67	7380	20231016	1.36	12000	-37.67	20230119	7380	1.36	20231016	12000	-37.67	20230119	7380	1.36	20231016	0.82	N	094850	500	70 억	84004	N	N	27	N	N
90	20231016	160623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7420	-150	5	-1.98	161125000	21675	208.15	7590	7590	7380	9840	5300	7570	7433.70	0.60	596	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1039	-8.50	1.25	12	0.15	-873.00	5959.00	12000	20230119	-38.17	7380	20231016	0.54	12000	-38.17	20230119	7380	0.54	20231016	12000	-38.17	20230119	7380	0.54	20231016	0.82	N	094850	500	70 억	83408	N	N	27	N	N
91	20231016	150623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7420	-150	5	-1.98	150291680	20211	194.09	7590	7590	7380	9840	5300	7570	7436.13	0.60	360	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1039	-8.50	1.25	12	0.14	-873.00	5959.00	12000	20230119	-38.17	7380	20231016	0.54	12000	-38.17	20230119	7380	0.54	20231016	12000	-38.17	20230119	7380	0.54	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
92	20231016	140624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7430	-140	5	-1.85	129157780	17359	166.71	7590	7590	7380	9840	5300	7570	7440.39	0.60	360	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1040	-8.51	1.25	12	0.12	-873.00	5959.00	12000	20230119	-38.08	7380	20231016	0.68	12000	-38.08	20230119	7380	0.68	20231016	12000	-38.08	20230119	7380	0.68	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
93	20231016	130619	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7470	-100	5	-1.32	93225910	12503	120.07	7590	7590	7400	9840	5300	7570	7456.28	0.60	-660	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1046	-8.56	1.25	12	0.09	-873.00	5959.00	12000	20230119	-37.75	7400	20231016	0.95	12000	-37.75	20230119	7400	0.95	20231016	12000	-37.75	20230119	7400	0.95	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
94	20231016	120619	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7500	-70	5	-0.92	76508900	10252	98.45	7590	7590	7400	9840	5300	7570	7462.83	0.60	-654	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1050	-8.59	1.26	12	0.07	-873.00	5959.00	12000	20230119	-37.50	7400	20231016	1.35	12000	-37.50	20230119	7400	1.35	20231016	12000	-37.50	20230119	7400	1.35	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
95	20231016	110616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7480	-90	5	-1.19	65890870	8834	84.84	7590	7590	7400	9840	5300	7570	7458.78	0.60	-102	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1047	-8.57	1.26	12	0.06	-873.00	5959.00	12000	20230119	-37.67	7400	20231016	1.08	12000	-37.67	20230119	7400	1.08	20231016	12000	-37.67	20230119	7400	1.08	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
96	20231016	100613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7430	-140	5	-1.85	43488190	5835	56.04	7590	7590	7400	9840	5300	7570	7452.99	0.60	-825	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1040	-8.51	1.25	12	0.04	-873.00	5959.00	12000	20230119	-38.08	7400	20231016	0.41	12000	-38.08	20230119	7400	0.41	20231016	12000	-38.08	20230119	7400	0.41	20231016	0.82	N	094850	500	70 억	83408	N	N	0	N	N
97	20231016	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-40	5	-0.53	3186310	422	4.05	7590	7590	7530	9840	5300	7570	7550.50	0.60	-276	7716	7642	7576	7502	7436	7610	7470	70	2270	500	5450	10	1	14000000	1054	-8.63	1.26	12	0.00	-873.00	5959.00	12000	20230119	-37.25	7430	20231010	1.35	12000	-37.25	20230119	7430	1.35	20231010	12000	-37.25	20230119	7430	1.35	20231010	0.82	N	094850	500	70 억	83408	N	N	0	N	N
98	20231012	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	40	2	0.53	118993800	15578	141.81	7610	7730	7600	9860	5320	7590	7638.59	0.62	715	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1068	-8.74	1.28	12	0.11	-873.00	5959.00	12000	20230119	-36.42	7430	20231010	2.69	12000	-36.42	20230119	7430	2.69	20231010	12000	-36.42	20230119	7430	2.69	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
99	20231012	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	20	2	0.26	110939550	14520	132.18	7610	7730	7600	9860	5320	7590	7640.46	0.62	566	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1065	-8.72	1.28	12	0.10	-873.00	5959.00	12000	20230119	-36.58	7430	20231010	2.42	12000	-36.58	20230119	7430	2.42	20231010	12000	-36.58	20230119	7430	2.42	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
100	20231012	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	20	2	0.26	98241880	12852	117.00	7610	7730	7600	9860	5320	7590	7644.09	0.62	467	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1065	-8.72	1.28	12	0.09	-873.00	5959.00	12000	20230119	-36.58	7430	20231010	2.42	12000	-36.58	20230119	7430	2.42	20231010	12000	-36.58	20230119	7430	2.42	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
101	20231012	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	80	2	1.05	55111700	7192	65.47	7610	7730	7610	9860	5320	7590	7662.92	0.62	626	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1074	-8.79	1.29	12	0.05	-873.00	5959.00	12000	20230119	-36.08	7430	20231010	3.23	12000	-36.08	20230119	7430	3.23	20231010	12000	-36.08	20230119	7430	3.23	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
102	20231012	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	140	2	1.84	43500970	5681	51.72	7610	7730	7610	9860	5320	7590	7657.27	0.62	867	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1082	-8.85	1.30	12	0.04	-873.00	5959.00	12000	20230119	-35.58	7430	20231010	4.04	12000	-35.58	20230119	7430	4.04	20231010	12000	-35.58	20230119	7430	4.04	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
103	20231012	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7720	130	2	1.71	39611300	5176	47.12	7610	7730	7610	9860	5320	7590	7652.88	0.62	792	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1081	-8.84	1.30	12	0.04	-873.00	5959.00	12000	20230119	-35.67	7430	20231010	3.90	12000	-35.67	20230119	7430	3.90	20231010	12000	-35.67	20230119	7430	3.90	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
104	20231012	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	50	2	0.66	14084800	1844	16.79	7610	7670	7610	9860	5320	7590	7638.18	0.62	-591	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1070	-8.75	1.28	12	0.01	-873.00	5959.00	12000	20230119	-36.33	7430	20231010	2.83	12000	-36.33	20230119	7430	2.83	20231010	12000	-36.33	20230119	7430	2.83	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
105	20231012	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	50	2	0.66	1738730	228	2.08	7610	7650	7610	9860	5320	7590	7626.01	0.62	49	7676	7632	7586	7542	7496	7655	7565	70	2270	500	5460	10	1	14000000	1070	-8.75	1.28	12	0.00	-873.00	5959.00	12000	20230119	-36.33	7430	20231010	2.83	12000	-36.33	20230119	7430	2.83	20231010	12000	-36.33	20230119	7430	2.83	20231010	0.82	N	094850	500	70 억	86364	N	N	4	N	N
106	20231011	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	70	2	0.93	83214790	10971	41.67	7550	7630	7540	9770	5270	7520	7584.97	0.63	-1701	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1063	-8.69	1.27	12	0.08	-873.00	5959.00	12000	20230119	-36.75	7430	20231010	2.15	12000	-36.75	20230119	7430	2.15	20231010	12000	-36.75	20230119	7430	2.15	20231010	0.83	N	094850	500	70 억	88065	N	N	4	N	N
107	20231011	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	60	2	0.80	81359460	10726	40.74	7550	7630	7540	9770	5270	7520	7585.26	0.63	-1675	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1061	-8.68	1.27	12	0.08	-873.00	5959.00	12000	20230119	-36.83	7430	20231010	2.02	12000	-36.83	20230119	7430	2.02	20231010	12000	-36.83	20230119	7430	2.02	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
108	20231011	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	60	2	0.80	66939770	8825	33.52	7550	7630	7540	9770	5270	7520	7585.24	0.63	-1597	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1061	-8.68	1.27	12	0.06	-873.00	5959.00	12000	20230119	-36.83	7430	20231010	2.02	12000	-36.83	20230119	7430	2.02	20231010	12000	-36.83	20230119	7430	2.02	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
109	20231011	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	70	2	0.93	56602200	7464	28.35	7550	7630	7540	9770	5270	7520	7583.36	0.63	-1597	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1063	-8.69	1.27	12	0.05	-873.00	5959.00	12000	20230119	-36.75	7430	20231010	2.15	12000	-36.75	20230119	7430	2.15	20231010	12000	-36.75	20230119	7430	2.15	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
110	20231011	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	90	2	1.20	48808430	6439	24.45	7550	7630	7540	9770	5270	7520	7580.13	0.63	-1597	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1065	-8.72	1.28	12	0.05	-873.00	5959.00	12000	20230119	-36.58	7430	20231010	2.42	12000	-36.58	20230119	7430	2.42	20231010	12000	-36.58	20230119	7430	2.42	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
111	20231011	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	100	2	1.33	46692890	6161	23.40	7550	7630	7540	9770	5270	7520	7578.78	0.63	-1532	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1067	-8.73	1.28	12	0.04	-873.00	5959.00	12000	20230119	-36.50	7430	20231010	2.56	12000	-36.50	20230119	7430	2.56	20231010	12000	-36.50	20230119	7430	2.56	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
112	20231011	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	40	2	0.53	26088300	3448	13.09	7550	7630	7540	9770	5270	7520	7566.21	0.63	-521	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1058	-8.66	1.27	12	0.02	-873.00	5959.00	12000	20230119	-37.00	7430	20231010	1.75	12000	-37.00	20230119	7430	1.75	20231010	12000	-37.00	20230119	7430	1.75	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
113	20231011	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	60	2	0.80	7363910	975	3.70	7550	7630	7540	9770	5270	7520	7552.73	0.63	-68	7886	7702	7566	7382	7246	7635	7315	70	2250	500	5410	10	1	14000000	1061	-8.68	1.27	12	0.01	-873.00	5959.00	12000	20230119	-36.83	7430	20231010	2.02	12000	-36.83	20230119	7430	2.02	20231010	12000	-36.83	20230119	7430	2.02	20231010	0.83	N	094850	500	70 억	88065	N	N	0	N	N
114	20231010	160615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7520	-180	5	-2.34	199951930	26330	103.91	7670	7750	7430	10010	5390	7700	7594.07	0.62	1464	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1053	-8.61	1.26	12	0.19	-873.00	5959.00	12000	20230119	-37.33	7430	20231010	1.21	12000	-37.33	20230119	7430	1.21	20231010	12000	-37.33	20230119	7430	1.21	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
115	20231010	150614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7500	-200	5	-2.60	194126630	25553	100.84	7670	7750	7430	10010	5390	7700	7597.02	0.62	1761	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1050	-8.59	1.26	12	0.18	-873.00	5959.00	12000	20230119	-37.50	7430	20231010	0.94	12000	-37.50	20230119	7430	0.94	20231010	12000	-37.50	20230119	7430	0.94	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
116	20231010	140617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7570	-130	5	-1.69	127072530	16639	65.66	7670	7750	7560	10010	5390	7700	7637.03	0.62	1569	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1060	-8.67	1.27	12	0.12	-873.00	5959.00	12000	20230119	-36.92	7560	20231010	0.13	12000	-36.92	20230119	7560	0.13	20231010	12000	-36.92	20230119	7560	0.13	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
117	20231010	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7610	-90	5	-1.17	106543250	13932	54.98	7670	7750	7560	10010	5390	7700	7647.38	0.62	1671	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1065	-8.72	1.28	12	0.10	-873.00	5959.00	12000	20230119	-36.58	7560	20231010	0.66	12000	-36.58	20230119	7560	0.66	20231010	12000	-36.58	20230119	7560	0.66	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
118	20231010	120611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	86274830	11273	44.49	7670	7750	7560	10010	5390	7700	7653.23	0.62	3239	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1075	-8.80	1.29	12	0.08	-873.00	5959.00	12000	20230119	-36.00	7560	20231010	1.59	12000	-36.00	20230119	7560	1.59	20231010	12000	-36.00	20230119	7560	1.59	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
119	20231010	110604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7690	-10	5	-0.13	65970480	8620	34.02	7670	7750	7560	10010	5390	7700	7653.19	0.62	2178	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1077	-8.81	1.29	12	0.06	-873.00	5959.00	12000	20230119	-35.92	7560	20231010	1.72	12000	-35.92	20230119	7560	1.72	20231010	12000	-35.92	20230119	7560	1.72	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
120	20231010	100607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7690	-10	5	-0.13	53106970	6950	27.43	7670	7750	7560	10010	5390	7700	7641.29	0.62	2090	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1077	-8.81	1.29	12	0.05	-873.00	5959.00	12000	20230119	-35.92	7560	20231010	1.72	12000	-35.92	20230119	7560	1.72	20231010	12000	-35.92	20230119	7560	1.72	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
121	20231010	090602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7660	-40	5	-0.52	12600680	1643	6.48	7670	7750	7600	10010	5390	7700	7669.31	0.62	-219	7886	7792	7706	7612	7526	7840	7660	70	2310	500	5540	10	1	14000000	1072	-8.77	1.29	12	0.01	-873.00	5959.00	12000	20230119	-36.17	7600	20231010	0.79	12000	-36.17	20230119	7600	0.79	20231010	12000	-36.17	20230119	7600	0.79	20231010	0.84	N	094850	500	70 억	86601	N	N	0	N	N
122	20231006	160609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7700	40	2	0.52	195488260	25336	103.99	7620	7800	7620	9950	5370	7660	7715.84	0.60	2403	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1078	-8.82	1.29	12	0.18	-873.00	5959.00	12000	20230119	-35.83	7620	20231006	1.05	12000	-35.83	20230119	7620	1.05	20231006	12000	-35.83	20230119	7620	1.05	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
123	20231006	150559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7730	70	2	0.91	183386400	23763	97.54	7620	7800	7620	9950	5370	7660	7717.31	0.60	2794	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1082	-8.85	1.30	12	0.17	-873.00	5959.00	12000	20230119	-35.58	7620	20231006	1.44	12000	-35.58	20230119	7620	1.44	20231006	12000	-35.58	20230119	7620	1.44	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
124	20231006	140601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7750	90	2	1.17	119288290	15450	63.42	7620	7800	7620	9950	5370	7660	7720.92	0.60	1976	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1085	-8.88	1.30	12	0.11	-873.00	5959.00	12000	20230119	-35.42	7620	20231006	1.71	12000	-35.42	20230119	7620	1.71	20231006	12000	-35.42	20230119	7620	1.71	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
125	20231006	130554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7750	90	2	1.17	113143280	14657	60.16	7620	7800	7620	9950	5370	7660	7719.40	0.60	2209	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1085	-8.88	1.30	12	0.10	-873.00	5959.00	12000	20230119	-35.42	7620	20231006	1.71	12000	-35.42	20230119	7620	1.71	20231006	12000	-35.42	20230119	7620	1.71	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
126	20231006	120554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7760	100	2	1.31	106681140	13820	56.73	7620	7800	7620	9950	5370	7660	7719.33	0.60	2213	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1086	-8.89	1.30	12	0.10	-873.00	5959.00	12000	20230119	-35.33	7620	20231006	1.84	12000	-35.33	20230119	7620	1.84	20231006	12000	-35.33	20230119	7620	1.84	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
127	20231006	110549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7760	100	2	1.31	84669980	10969	45.02	7620	7800	7620	9950	5370	7660	7719.02	0.60	2702	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1086	-8.89	1.30	12	0.08	-873.00	5959.00	12000	20230119	-35.33	7620	20231006	1.84	12000	-35.33	20230119	7620	1.84	20231006	12000	-35.33	20230119	7620	1.84	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
128	20231006	100553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7770	110	2	1.44	73698560	9554	39.22	7620	7800	7620	9950	5370	7660	7713.90	0.60	3090	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1088	-8.90	1.30	12	0.07	-873.00	5959.00	12000	20230119	-35.25	7620	20231006	1.97	12000	-35.25	20230119	7620	1.97	20231006	12000	-35.25	20230119	7620	1.97	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N
129	20231006	090549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7700	40	2	0.52	14907380	1947	7.99	7620	7800	7620	9950	5370	7660	7656.59	0.60	-126	8006	7832	7746	7572	7486	7790	7530	70	2290	500	5510	10	1	14000000	1078	-8.82	1.29	12	0.01	-873.00	5959.00	12000	20230119	-35.83	7620	20231006	1.05	12000	-35.83	20230119	7620	1.05	20231006	12000	-35.83	20230119	7620	1.05	20231006	0.88	N	094850	500	70 억	84198	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History