KissMeData/083790/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-60	5	-2.15	675632290	243770	259.94	2785	2885	2700	3620	1950	2785	2771.84	5.18	-102579	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2095	-7.92	0.95	12	0.32	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
3	20231031	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-55	5	-1.97	606759365	218429	232.92	2785	2885	2715	3620	1950	2785	2777.83	5.18	-94225	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2099	-7.94	0.95	12	0.28	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
4	20231031	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-55	5	-1.97	581056370	209018	222.89	2785	2885	2730	3620	1950	2785	2779.93	5.18	-94634	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2099	-7.94	0.95	12	0.27	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
5	20231031	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-50	5	-1.80	528237075	189794	202.39	2785	2885	2730	3620	1950	2785	2783.21	5.18	-79600	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2103	-7.95	0.95	12	0.25	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
6	20231031	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-30	5	-1.08	465701910	166991	178.07	2785	2885	2750	3620	1950	2785	2788.78	5.18	-64986	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2118	-8.01	0.96	12	0.22	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
7	20231031	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-10	5	-0.36	357585675	127989	136.48	2785	2885	2750	3620	1950	2785	2793.88	5.18	-57576	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2134	-8.07	0.97	12	0.17	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
8	20231031	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-20	5	-0.72	312928070	111912	119.34	2785	2885	2750	3620	1950	2785	2796.20	5.18	-52233	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2126	-8.04	0.96	12	0.15	-344.00	2866.00	5950	20230525	-53.53	2495	20231020	10.82	5950	-53.53	20230525	2495	10.82	20231020	5950	-53.53	20230525	2495	10.82	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
9	20231031	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	20	2	0.72	53577160	19167	20.44	2785	2880	2770	3620	1950	2785	2795.28	5.18	-7540	2868	2826	2758	2716	2648	2847	2737	384	835	500	1940	5	1	76894182	2157	-8.15	0.98	12	0.02	-344.00	2866.00	5950	20230525	-52.86	2495	20231020	12.42	5950	-52.86	20230525	2495	12.42	20231020	5950	-52.86	20230525	2495	12.42	20231020	0.44	N	083790	500	384 억	3983068	N	N	0	N	N
10	20231030	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	100	2	3.72	257952605	93727	149.32	2690	2800	2690	3490	1880	2685	2751.58	5.18	48315	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2142	-8.10	0.97	12	0.12	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
11	20231030	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	110	2	4.10	247906955	90128	143.58	2690	2800	2690	3490	1880	2685	2750.61	5.18	48321	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2149	-8.12	0.98	12	0.12	-344.00	2866.00	5950	20230525	-53.03	2495	20231020	12.02	5950	-53.03	20230525	2495	12.02	20231020	5950	-53.03	20230525	2495	12.02	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
12	20231030	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	95	2	3.54	211330990	76923	122.55	2690	2790	2690	3490	1880	2685	2747.31	5.18	47162	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2138	-8.08	0.97	12	0.10	-344.00	2866.00	5950	20230525	-53.28	2495	20231020	11.42	5950	-53.28	20230525	2495	11.42	20231020	5950	-53.28	20230525	2495	11.42	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
13	20231030	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	100	2	3.72	180195555	65711	104.69	2690	2790	2690	3490	1880	2685	2742.24	5.18	38570	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2142	-8.10	0.97	12	0.09	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
14	20231030	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	100	2	3.72	178049250	64939	103.46	2690	2790	2690	3490	1880	2685	2741.79	5.18	38265	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2142	-8.10	0.97	12	0.08	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
15	20231030	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	85	2	3.17	139293830	50952	81.17	2690	2790	2690	3490	1880	2685	2733.82	5.18	26340	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2130	-8.05	0.97	12	0.07	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
16	20231030	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	50	2	1.86	103452670	38008	60.55	2690	2750	2690	3490	1880	2685	2721.87	5.18	20924	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2103	-7.95	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
17	20231030	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	40	2	1.49	27937660	10310	16.43	2690	2725	2690	3490	1880	2685	2709.76	5.18	4536	2778	2731	2668	2621	2558	2755	2645	384	805	500	1870	5	1	76894182	2095	-7.92	0.95	12	0.01	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.45	N	083790	500	384 억	3979672	N	N	0	N	N
18	20231027	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	40	2	1.51	166491575	62468	51.43	2620	2715	2605	3435	1855	2645	2665.23	5.05	18653	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2065	-7.81	0.94	12	0.08	-344.00	2866.00	5950	20230525	-54.87	2495	20231020	7.62	5950	-54.87	20230525	2495	7.62	20231020	5950	-54.87	20230525	2495	7.62	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
19	20231027	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	45	2	1.70	157031250	58927	48.52	2620	2715	2605	3435	1855	2645	2664.84	5.05	18465	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2068	-7.82	0.94	12	0.08	-344.00	2866.00	5950	20230525	-54.79	2495	20231020	7.82	5950	-54.79	20230525	2495	7.82	20231020	5950	-54.79	20230525	2495	7.82	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
20	20231027	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	40	2	1.51	125689285	47224	38.88	2620	2715	2605	3435	1855	2645	2661.56	5.05	13424	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2065	-7.81	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.87	2495	20231020	7.62	5950	-54.87	20230525	2495	7.62	20231020	5950	-54.87	20230525	2495	7.62	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
21	20231027	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	30	2	1.13	98351555	36981	30.45	2620	2715	2605	3435	1855	2645	2659.52	5.05	10359	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2057	-7.78	0.93	12	0.05	-344.00	2866.00	5950	20230525	-55.04	2495	20231020	7.21	5950	-55.04	20230525	2495	7.21	20231020	5950	-55.04	20230525	2495	7.21	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
22	20231027	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	55	2	2.08	74866510	28231	23.24	2620	2715	2605	3435	1855	2645	2651.93	5.05	11868	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2076	-7.85	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
23	20231027	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	65	2	2.46	68047010	25709	21.17	2620	2710	2605	3435	1855	2645	2646.82	5.05	11407	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2084	-7.88	0.95	12	0.03	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
24	20231027	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	0	3	0.00	57513505	21788	17.94	2620	2665	2605	3435	1855	2645	2639.69	5.05	8581	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2034	-7.69	0.92	12	0.03	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
25	20231027	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	0	3	0.00	34554515	13061	10.75	2620	2665	2620	3435	1855	2645	2645.63	5.05	4455	2818	2731	2673	2586	2528	2702	2557	384	790	500	1850	5	1	76894182	2034	-7.69	0.92	12	0.02	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.45	N	083790	500	384 억	3881439	N	N	0	N	N
26	20231026	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-140	5	-5.03	323778670	121412	132.60	2760	2760	2615	3620	1950	2785	2666.78	5.09	-34905	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2034	-7.69	0.92	12	0.16	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
27	20231026	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-130	5	-4.67	308822135	115759	126.43	2760	2760	2615	3620	1950	2785	2667.80	5.09	-33917	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2042	-7.72	0.93	12	0.15	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
28	20231026	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-140	5	-5.03	295829760	110862	121.08	2760	2760	2615	3620	1950	2785	2668.45	5.09	-37488	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2034	-7.69	0.92	12	0.14	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
29	20231026	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-130	5	-4.67	277704575	104035	113.62	2760	2760	2615	3620	1950	2785	2669.34	5.09	-37899	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2042	-7.72	0.93	12	0.14	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
30	20231026	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	-145	5	-5.21	257726400	96480	105.37	2760	2760	2615	3620	1950	2785	2671.29	5.09	-37254	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2030	-7.67	0.92	12	0.13	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
31	20231026	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-160	5	-5.75	158439920	59027	64.47	2760	2760	2615	3620	1950	2785	2684.19	5.09	-27010	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2018	-7.63	0.92	12	0.08	-344.00	2866.00	5950	20230525	-55.88	2495	20231020	5.21	5950	-55.88	20230525	2495	5.21	20231020	5950	-55.88	20230525	2495	5.21	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
32	20231026	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-85	5	-3.05	68023815	25115	27.43	2760	2760	2700	3620	1950	2785	2708.49	5.09	-6983	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2076	-7.85	0.94	12	0.03	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
33	20231026	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-65	5	-2.33	3911205	1438	1.57	2760	2760	2715	3620	1950	2785	2719.89	5.09	-375	2881	2832	2761	2712	2641	2857	2737	384	835	500	1940	5	1	76894182	2092	-7.91	0.95	12	0.00	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.45	N	083790	500	384 억	3916346	N	N	0	N	N
34	20231025	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	20	2	0.72	249408970	91563	97.93	2765	2810	2690	3590	1940	2765	2723.91	5.11	-13827	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2142	-8.10	0.97	12	0.12	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
35	20231025	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-25	5	-0.90	213788310	78685	84.16	2765	2810	2690	3590	1940	2765	2717.01	5.11	-11480	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2107	-7.97	0.96	12	0.10	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
36	20231025	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-55	5	-1.99	174824030	64327	68.80	2765	2810	2690	3590	1940	2765	2717.74	5.11	-11003	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2084	-7.88	0.95	12	0.08	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
37	20231025	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-60	5	-2.17	161399955	59393	63.52	2765	2810	2690	3590	1940	2765	2717.49	5.11	-9391	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2080	-7.86	0.94	12	0.08	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
38	20231025	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-35	5	-1.27	105726605	38825	41.52	2765	2810	2690	3590	1940	2765	2723.16	5.11	-9389	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2099	-7.94	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
39	20231025	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-45	5	-1.63	79688220	29365	31.41	2765	2810	2690	3590	1940	2765	2713.71	5.11	-4700	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2092	-7.91	0.95	12	0.04	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
40	20231025	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-50	5	-1.81	58181010	21427	22.92	2765	2810	2690	3590	1940	2765	2715.31	5.11	-4730	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2088	-7.89	0.95	12	0.03	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
41	20231025	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-65	5	-2.35	13003285	4777	5.11	2765	2810	2700	3590	1940	2765	2722.06	5.11	-610	2855	2810	2745	2700	2635	2777	2667	384	825	500	1930	5	1	76894182	2076	-7.85	0.94	12	0.01	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.45	N	083790	500	384 억	3930173	N	N	0	N	N
42	20231024	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-10	5	-0.36	247011625	90662	63.41	2775	2790	2680	3605	1945	2775	2724.43	5.12	-7235	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2126	-8.04	0.96	12	0.12	-344.00	2866.00	5950	20230525	-53.53	2495	20231020	10.82	5950	-53.53	20230525	2495	10.82	20231020	5950	-53.53	20230525	2495	10.82	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
43	20231024	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	0	3	0.00	233061415	85630	59.89	2775	2785	2680	3605	1945	2775	2721.73	5.12	-7055	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
44	20231024	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-5	5	-0.18	216571945	79673	55.72	2775	2785	2680	3605	1945	2775	2718.26	5.12	-7063	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2130	-8.05	0.97	12	0.10	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
45	20231024	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-50	5	-1.80	189281315	69721	48.76	2775	2780	2680	3605	1945	2775	2714.84	5.12	-14311	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2095	-7.92	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
46	20231024	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-40	5	-1.44	164976445	60825	42.54	2775	2780	2680	3605	1945	2775	2712.31	5.12	-13684	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2103	-7.95	0.95	12	0.08	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
47	20231024	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-80	5	-2.88	128922025	47581	33.28	2775	2780	2680	3605	1945	2775	2709.53	5.12	-17115	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2072	-7.83	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
48	20231024	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-60	5	-2.16	58575330	21477	15.02	2775	2780	2705	3605	1945	2775	2727.35	5.12	-9536	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2088	-7.89	0.95	12	0.03	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
49	20231024	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-25	5	-0.90	2239645	813	0.57	2775	2780	2750	3605	1945	2775	2754.79	5.12	-97	2945	2860	2760	2675	2575	2902	2717	384	830	500	1940	5	1	76894182	2115	-7.99	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.78	2495	20231020	10.22	5950	-53.78	20230525	2495	10.22	20231020	5950	-53.78	20230525	2495	10.22	20231020	0.46	N	083790	500	384 억	3937408	N	N	0	N	N
50	20231023	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	80	2	2.97	395881760	142885	108.79	2685	2845	2660	3500	1890	2695	2770.61	5.11	9427	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2134	-8.07	0.97	12	0.19	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
51	20231023	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	65	2	2.41	376706915	135954	103.51	2685	2845	2660	3500	1890	2695	2770.84	5.11	9553	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2122	-8.02	0.96	12	0.18	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
52	20231023	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	65	2	2.41	366834020	132366	100.78	2685	2845	2660	3500	1890	2695	2771.36	5.11	9567	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2122	-8.02	0.96	12	0.17	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
53	20231023	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	60	2	2.23	311474525	112315	85.51	2685	2845	2660	3500	1890	2695	2773.22	5.11	9787	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2118	-8.01	0.96	12	0.15	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
54	20231023	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	90	2	3.34	272255355	98101	74.69	2685	2845	2660	3500	1890	2695	2775.26	5.11	8027	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2142	-8.10	0.97	12	0.13	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
55	20231023	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	90	2	3.34	263109810	94808	72.18	2685	2845	2660	3500	1890	2695	2775.19	5.11	8465	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2142	-8.10	0.97	12	0.12	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
56	20231023	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	110	2	4.08	175122530	63568	48.40	2685	2820	2660	3500	1890	2695	2754.89	5.11	-409	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2157	-8.15	0.98	12	0.08	-344.00	2866.00	5950	20230525	-52.86	2495	20231020	12.42	5950	-52.86	20230525	2495	12.42	20231020	5950	-52.86	20230525	2495	12.42	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
57	20231023	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-5	5	-0.19	12628410	4723	3.60	2685	2690	2660	3500	1890	2695	2673.81	5.11	-241	2828	2761	2628	2561	2428	2795	2595	384	805	500	1880	5	1	76894182	2068	-7.82	0.94	12	0.01	-344.00	2866.00	5950	20230525	-54.79	2495	20231020	7.82	5950	-54.79	20230525	2495	7.82	20231020	5950	-54.79	20230525	2495	7.82	20231020	0.47	N	083790	500	384 억	3927980	N	N	0	N	N
58	20231020	160611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2695	110	2	4.26	336201180	131316	115.69	2575	2695	2495	3360	1810	2585	2559.17	5.13	-16965	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	2072	-7.83	0.94	12	0.17	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
59	20231020	150611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2640	55	2	2.13	308407105	120923	106.53	2575	2680	2495	3360	1810	2585	2550.44	5.13	-17184	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	2030	-7.67	0.92	12	0.16	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
60	20231020	140614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	15	2	0.58	244472315	96758	85.24	2575	2605	2495	3360	1810	2585	2526.64	5.13	-15012	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1999	-7.56	0.91	12	0.13	-344.00	2866.00	5950	20230525	-56.30	2495	20231020	4.21	5950	-56.30	20230525	2495	4.21	20231020	5950	-56.30	20230525	2495	4.21	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
61	20231020	130557	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2540	-45	5	-1.74	204179965	81009	71.37	2575	2580	2495	3360	1810	2585	2520.46	5.13	-17307	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1953	-7.38	0.89	12	0.11	-344.00	2866.00	5950	20230525	-57.31	2495	20231020	1.80	5950	-57.31	20230525	2495	1.80	20231020	5950	-57.31	20230525	2495	1.80	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
62	20231020	120608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	-60	5	-2.32	182080630	72273	63.67	2575	2580	2495	3360	1810	2585	2519.35	5.13	-17763	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1942	-7.34	0.88	12	0.09	-344.00	2866.00	5950	20230525	-57.56	2495	20231020	1.20	5950	-57.56	20230525	2495	1.20	20231020	5950	-57.56	20230525	2495	1.20	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
63	20231020	110613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2540	-45	5	-1.74	88464800	34908	30.75	2575	2580	2515	3360	1810	2585	2534.23	5.13	-6367	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1953	-7.38	0.89	12	0.05	-344.00	2866.00	5950	20230525	-57.31	2515	20231020	0.99	5950	-57.31	20230525	2515	0.99	20231020	5950	-57.31	20230525	2515	0.99	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
64	20231020	100607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-55	5	-2.13	67406945	26567	23.40	2575	2580	2525	3360	1810	2585	2537.24	5.13	-2978	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1945	-7.35	0.88	12	0.03	-344.00	2866.00	5950	20230525	-57.48	2525	20231020	0.20	5950	-57.48	20230525	2525	0.20	20231020	5950	-57.48	20230525	2525	0.20	20231020	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
65	20231020	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-30	5	-1.16	1848550	720	0.63	2575	2580	2555	3360	1810	2585	2567.43	5.13	-369	2665	2625	2580	2540	2495	2602	2517	384	775	500	1800	5	1	76894182	1965	-7.43	0.89	12	0.00	-344.00	2866.00	5950	20230525	-57.06	2535	20231019	0.79	5950	-57.06	20230525	2535	0.79	20231019	5950	-57.06	20230525	2535	0.79	20231019	0.47	N	083790	500	384 억	3943702	N	N	1	N	N
66	20231019	160604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2585	-35	5	-1.34	279893060	108714	77.16	2620	2620	2535	3405	1835	2620	2574.57	5.12	8234	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1988	-7.51	0.90	12	0.14	-344.00	2866.00	5950	20230525	-56.55	2535	20231019	1.97	5950	-56.55	20230525	2535	1.97	20231019	5950	-56.55	20230525	2535	1.97	20231019	0.47	N	083790	500	384 억	3935473	N	N	1	N	N
67	20231019	150601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-50	5	-1.91	267731365	103989	73.80	2620	2620	2535	3405	1835	2620	2574.61	5.12	5329	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1976	-7.47	0.90	12	0.14	-344.00	2866.00	5950	20230525	-56.81	2535	20231019	1.38	5950	-56.81	20230525	2535	1.38	20231019	5950	-56.81	20230525	2535	1.38	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
68	20231019	140607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-50	5	-1.91	233030325	90486	64.22	2620	2620	2535	3405	1835	2620	2575.32	5.12	3418	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1976	-7.47	0.90	12	0.12	-344.00	2866.00	5950	20230525	-56.81	2535	20231019	1.38	5950	-56.81	20230525	2535	1.38	20231019	5950	-56.81	20230525	2535	1.38	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
69	20231019	130601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	210074115	81576	57.90	2620	2620	2535	3405	1835	2620	2575.19	5.12	3486	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1992	-7.53	0.90	12	0.11	-344.00	2866.00	5950	20230525	-56.47	2535	20231019	2.17	5950	-56.47	20230525	2535	2.17	20231019	5950	-56.47	20230525	2535	2.17	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
70	20231019	120606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2585	-35	5	-1.34	176755875	68719	48.77	2620	2620	2535	3405	1835	2620	2572.15	5.12	7446	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1988	-7.51	0.90	12	0.09	-344.00	2866.00	5950	20230525	-56.55	2535	20231019	1.97	5950	-56.55	20230525	2535	1.97	20231019	5950	-56.55	20230525	2535	1.97	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
71	20231019	110604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	162633620	63252	44.89	2620	2620	2535	3405	1835	2620	2571.20	5.12	7412	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1992	-7.53	0.90	12	0.08	-344.00	2866.00	5950	20230525	-56.47	2535	20231019	2.17	5950	-56.47	20230525	2535	2.17	20231019	5950	-56.47	20230525	2535	2.17	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
72	20231019	100559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2575	-45	5	-1.72	136638945	53226	37.77	2620	2620	2535	3405	1835	2620	2567.15	5.12	9660	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1980	-7.49	0.90	12	0.07	-344.00	2866.00	5950	20230525	-56.72	2535	20231019	1.58	5950	-56.72	20230525	2535	1.58	20231019	5950	-56.72	20230525	2535	1.58	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
73	20231019	090605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	-70	5	-2.67	23627535	9195	6.53	2620	2620	2545	3405	1835	2620	2569.60	5.12	-6042	2800	2710	2660	2570	2520	2685	2545	384	785	500	1830	5	1	76894182	1961	-7.41	0.89	12	0.01	-344.00	2866.00	5950	20230525	-57.14	2545	20231019	0.20	5950	-57.14	20230525	2545	0.20	20231019	5950	-57.14	20230525	2545	0.20	20231019	0.47	N	083790	500	384 억	3935473	N	N	0	N	N
74	20231018	160607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-130	5	-4.73	372365940	139958	211.30	2710	2750	2610	3575	1925	2750	2660.60	5.17	-34958	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2015	-7.62	0.91	12	0.18	-344.00	2866.00	5950	20230525	-55.97	2610	20231018	0.38	5950	-55.97	20230525	2610	0.38	20231018	5950	-55.97	20230525	2610	0.38	20231018	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
75	20231018	150601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-125	5	-4.55	349408590	131181	198.04	2710	2750	2615	3575	1925	2750	2663.56	5.17	-33514	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2018	-7.63	0.92	12	0.17	-344.00	2866.00	5950	20230525	-55.88	2615	20231018	0.38	5950	-55.88	20230525	2615	0.38	20231018	5950	-55.88	20230525	2615	0.38	20231018	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
76	20231018	140554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-130	5	-4.73	273907015	102436	154.65	2710	2750	2620	3575	1925	2750	2673.93	5.17	-26615	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2015	-7.62	0.91	12	0.13	-344.00	2866.00	5950	20230525	-55.97	2620	20231018	0.00	5950	-55.97	20230525	2620	0.00	20231018	5950	-55.97	20230525	2620	0.00	20231018	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
77	20231018	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-90	5	-3.27	174032485	64711	97.69	2710	2750	2655	3575	1925	2750	2689.38	5.17	-12068	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2045	-7.73	0.93	12	0.08	-344.00	2866.00	5950	20230525	-55.29	2650	20231016	0.38	5950	-55.29	20230525	2650	0.38	20231016	5950	-55.29	20230525	2650	0.38	20231016	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
78	20231018	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-70	5	-2.55	144860490	53756	81.16	2710	2750	2670	3575	1925	2750	2694.78	5.17	-5258	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2061	-7.79	0.94	12	0.07	-344.00	2866.00	5950	20230525	-54.96	2650	20231016	1.13	5950	-54.96	20230525	2650	1.13	20231016	5950	-54.96	20230525	2650	1.13	20231016	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
79	20231018	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-65	5	-2.36	129366695	47971	72.42	2710	2750	2675	3575	1925	2750	2696.77	5.17	-2144	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2065	-7.81	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.87	2650	20231016	1.32	5950	-54.87	20230525	2650	1.32	20231016	5950	-54.87	20230525	2650	1.32	20231016	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
80	20231018	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-50	5	-1.82	90114795	33330	50.32	2710	2750	2685	3575	1925	2750	2703.71	5.17	4105	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2076	-7.85	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.62	2650	20231016	1.89	5950	-54.62	20230525	2650	1.89	20231016	5950	-54.62	20230525	2650	1.89	20231016	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
81	20231018	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-25	5	-0.91	6020550	2210	3.34	2710	2750	2710	3575	1925	2750	2724.23	5.17	124	2903	2826	2763	2686	2623	2865	2725	384	825	500	1920	5	1	76894182	2095	-7.92	0.95	12	0.00	-344.00	2866.00	5950	20230525	-54.20	2650	20231016	2.83	5950	-54.20	20230525	2650	2.83	20231016	5950	-54.20	20230525	2650	2.83	20231016	0.50	N	083790	500	384 억	3972175	N	N	0	N	N
82	20231017	160558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	15	2	0.55	182418745	66238	29.64	2700	2840	2700	3555	1915	2735	2754.00	5.16	3248	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2115	-7.99	0.96	12	0.09	-344.00	2866.00	5950	20230525	-53.78	2650	20231016	3.77	5950	-53.78	20230525	2650	3.77	20231016	5950	-53.78	20230525	2650	3.77	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
83	20231017	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	30	2	1.10	172807655	62753	28.08	2700	2840	2700	3555	1915	2735	2753.78	5.16	3011	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2126	-8.04	0.96	12	0.08	-344.00	2866.00	5950	20230525	-53.53	2650	20231016	4.34	5950	-53.53	20230525	2650	4.34	20231016	5950	-53.53	20230525	2650	4.34	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
84	20231017	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	20	2	0.73	152128290	55242	24.72	2700	2840	2700	3555	1915	2735	2753.85	5.16	1989	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2118	-8.01	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.70	2650	20231016	3.96	5950	-53.70	20230525	2650	3.96	20231016	5950	-53.70	20230525	2650	3.96	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
85	20231017	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	20	2	0.73	141546380	51400	23.00	2700	2840	2700	3555	1915	2735	2753.82	5.16	2014	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2118	-8.01	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.70	2650	20231016	3.96	5950	-53.70	20230525	2650	3.96	20231016	5950	-53.70	20230525	2650	3.96	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
86	20231017	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	35	2	1.28	126592855	45959	20.57	2700	2840	2700	3555	1915	2735	2754.47	5.16	2266	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2130	-8.05	0.97	12	0.06	-344.00	2866.00	5950	20230525	-53.45	2650	20231016	4.53	5950	-53.45	20230525	2650	4.53	20231016	5950	-53.45	20230525	2650	4.53	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
87	20231017	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	25	2	0.91	118254825	42944	19.22	2700	2840	2700	3555	1915	2735	2753.70	5.16	1636	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2122	-8.02	0.96	12	0.06	-344.00	2866.00	5950	20230525	-53.61	2650	20231016	4.15	5950	-53.61	20230525	2650	4.15	20231016	5950	-53.61	20230525	2650	4.15	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
88	20231017	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	35	2	1.28	84150785	30565	13.68	2700	2840	2700	3555	1915	2735	2753.17	5.16	-1364	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2130	-8.05	0.97	12	0.04	-344.00	2866.00	5950	20230525	-53.45	2650	20231016	4.53	5950	-53.45	20230525	2650	4.53	20231016	5950	-53.45	20230525	2650	4.53	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
89	20231017	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	5	2	0.18	36419510	13358	5.98	2700	2840	2700	3555	1915	2735	2726.42	5.16	809	2905	2820	2735	2650	2565	2777	2607	384	820	500	1910	5	1	76894182	2107	-7.97	0.96	12	0.02	-344.00	2866.00	5950	20230525	-53.95	2650	20231016	3.40	5950	-53.95	20230525	2650	3.40	20231016	5950	-53.95	20230525	2650	3.40	20231016	0.50	N	083790	500	384 억	3968919	N	N	0	N	N
90	20231016	160554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2735	-75	5	-2.67	601914735	223322	234.49	2820	2820	2650	3650	1970	2810	2695.27	5.18	-14930	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2103	-7.95	0.95	12	0.29	-344.00	2866.00	5950	20230525	-54.03	2650	20231016	3.21	5950	-54.03	20230525	2650	3.21	20231016	5950	-54.03	20230525	2650	3.21	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
91	20231016	150554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	-130	5	-4.63	543360075	201748	211.84	2820	2820	2650	3650	1970	2810	2693.26	5.18	-18934	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2061	-7.79	0.94	12	0.26	-344.00	2866.00	5950	20230525	-54.96	2650	20231016	1.13	5950	-54.96	20230525	2650	1.13	20231016	5950	-54.96	20230525	2650	1.13	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
92	20231016	140555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-145	5	-5.16	497752965	184682	193.92	2820	2820	2650	3650	1970	2810	2695.19	5.18	-12546	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2049	-7.75	0.93	12	0.24	-344.00	2866.00	5950	20230525	-55.21	2650	20231016	0.57	5950	-55.21	20230525	2650	0.57	20231016	5950	-55.21	20230525	2650	0.57	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
93	20231016	130552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	-130	5	-4.63	439826165	162916	171.06	2820	2820	2665	3650	1970	2810	2699.71	5.18	-9496	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2061	-7.79	0.94	12	0.21	-344.00	2866.00	5950	20230525	-54.96	2665	20231016	0.56	5950	-54.96	20230525	2665	0.56	20231016	5950	-54.96	20230525	2665	0.56	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
94	20231016	120551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	-140	5	-4.98	384417315	142192	149.30	2820	2820	2665	3650	1970	2810	2703.51	5.18	-3791	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2053	-7.76	0.93	12	0.18	-344.00	2866.00	5950	20230525	-55.13	2665	20231016	0.19	5950	-55.13	20230525	2665	0.19	20231016	5950	-55.13	20230525	2665	0.19	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
95	20231016	110550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	-120	5	-4.27	269248725	99174	104.13	2820	2820	2685	3650	1970	2810	2714.91	5.18	10937	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2068	-7.82	0.94	12	0.13	-344.00	2866.00	5950	20230525	-54.79	2685	20231016	0.19	5950	-54.79	20230525	2685	0.19	20231016	5950	-54.79	20230525	2685	0.19	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
96	20231016	100546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-100	5	-3.56	216291495	79581	83.56	2820	2820	2685	3650	1970	2810	2717.88	5.18	9029	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2084	-7.88	0.95	12	0.10	-344.00	2866.00	5950	20230525	-54.45	2685	20231016	0.93	5950	-54.45	20230525	2685	0.93	20231016	5950	-54.45	20230525	2685	0.93	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
97	20231016	090549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	-60	5	-2.14	11051845	3979	4.18	2820	2820	2750	3650	1970	2810	2777.54	5.18	-1999	2906	2857	2821	2772	2736	2840	2755	384	840	500	1960	5	1	76894182	2115	-7.99	0.96	12	0.01	-344.00	2866.00	5950	20230525	-53.78	2750	20231016	0.00	5950	-53.78	20230525	2750	0.00	20231016	5950	-53.78	20230525	2750	0.00	20231016	0.50	N	083790	500	384 억	3983854	N	N	0	N	N
98	20231012	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-15	5	-0.52	168107595	58623	95.10	2860	2930	2845	3715	2005	2860	2867.60	5.24	-15254	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2188	-8.27	0.99	12	0.08	-344.00	2866.00	5950	20230525	-52.18	2800	20230817	1.61	5950	-52.18	20230525	2800	1.61	20230817	5950	-52.18	20230525	2800	1.61	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
99	20231012	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-5	5	-0.17	151295490	52744	85.56	2860	2930	2850	3715	2005	2860	2868.49	5.24	-13190	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2195	-8.30	1.00	12	0.07	-344.00	2866.00	5950	20230525	-52.02	2800	20230817	1.96	5950	-52.02	20230525	2800	1.96	20230817	5950	-52.02	20230525	2800	1.96	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
100	20231012	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	10	2	0.35	120936550	42121	68.33	2860	2930	2850	3715	2005	2860	2871.17	5.24	-8957	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2207	-8.34	1.00	12	0.05	-344.00	2866.00	5950	20230525	-51.76	2800	20230817	2.50	5950	-51.76	20230525	2800	2.50	20230817	5950	-51.76	20230525	2800	2.50	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
101	20231012	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	109009530	37968	61.59	2860	2930	2850	3715	2005	2860	2871.09	5.24	-6852	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.05	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
102	20231012	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	101806360	35459	57.52	2860	2930	2850	3715	2005	2860	2871.10	5.24	-6729	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.05	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
103	20231012	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	15	2	0.52	97576200	33988	55.14	2860	2930	2850	3715	2005	2860	2870.90	5.24	-6352	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2211	-8.36	1.00	12	0.04	-344.00	2866.00	5950	20230525	-51.68	2800	20230817	2.68	5950	-51.68	20230525	2800	2.68	20230817	5950	-51.68	20230525	2800	2.68	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
104	20231012	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	54260125	18936	30.72	2860	2930	2850	3715	2005	2860	2865.45	5.24	-6619	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.02	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
105	20231012	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	15	2	0.52	7761800	2679	4.35	2860	2930	2860	3715	2005	2860	2897.28	5.24	-568	2926	2892	2876	2842	2826	2885	2835	384	855	500	2000	5	1	76894182	2211	-8.36	1.00	12	0.00	-344.00	2866.00	5950	20230525	-51.68	2800	20230817	2.68	5950	-51.68	20230525	2800	2.68	20230817	5950	-51.68	20230525	2800	2.68	20230817	0.52	N	083790	500	384 억	4025717	N	N	1	N	N
106	20231011	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-10	5	-0.35	177333365	61642	98.11	2885	2910	2860	3730	2010	2870	2876.84	4.91	1479	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2199	-8.31	1.00	12	0.08	-344.00	2866.00	5950	20230525	-51.93	2800	20230817	2.14	5950	-51.93	20230525	2800	2.14	20230817	5950	-51.93	20230525	2800	2.14	20230817	0.54	N	083790	500	384 억	3774238	N	N	1	N	N
107	20231011	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-5	5	-0.17	168709525	58628	93.32	2885	2910	2865	3730	2010	2870	2877.63	4.91	1621	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2203	-8.33	1.00	12	0.08	-344.00	2866.00	5950	20230525	-51.85	2800	20230817	2.32	5950	-51.85	20230525	2800	2.32	20230817	5950	-51.85	20230525	2800	2.32	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
108	20231011	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	5	2	0.17	146021505	50732	80.75	2885	2910	2865	3730	2010	2870	2878.29	4.91	4599	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2211	-8.36	1.00	12	0.07	-344.00	2866.00	5950	20230525	-51.68	2800	20230817	2.68	5950	-51.68	20230525	2800	2.68	20230817	5950	-51.68	20230525	2800	2.68	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
109	20231011	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	15	2	0.52	136654400	47478	75.57	2885	2910	2865	3730	2010	2870	2878.27	4.91	5027	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2218	-8.39	1.01	12	0.06	-344.00	2866.00	5950	20230525	-51.51	2800	20230817	3.04	5950	-51.51	20230525	2800	3.04	20230817	5950	-51.51	20230525	2800	3.04	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
110	20231011	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	0	3	0.00	131171100	45577	72.54	2885	2910	2865	3730	2010	2870	2878.01	4.91	4299	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2207	-8.34	1.00	12	0.06	-344.00	2866.00	5950	20230525	-51.76	2800	20230817	2.50	5950	-51.76	20230525	2800	2.50	20230817	5950	-51.76	20230525	2800	2.50	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
111	20231011	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	10	2	0.35	94118105	32751	52.13	2885	2910	2865	3730	2010	2870	2873.75	4.91	5529	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.04	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
112	20231011	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	10	2	0.35	85269450	29671	47.23	2885	2910	2865	3730	2010	2870	2873.83	4.91	6324	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.04	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
113	20231011	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	10	2	0.35	3317275	1151	1.83	2885	2885	2880	3730	2010	2870	2882.08	4.91	276	3030	2950	2910	2830	2790	2930	2810	384	860	500	2000	5	1	76894182	2215	-8.37	1.00	12	0.00	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.54	N	083790	500	384 억	3774238	N	N	0	N	N
114	20231010	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-90	5	-3.04	178273725	61221	138.27	2960	2990	2870	3845	2075	2960	2912.17	4.95	-30556	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2207	-8.34	1.00	12	0.08	-344.00	2866.00	5950	20230525	-51.76	2800	20230817	2.50	5950	-51.76	20230525	2800	2.50	20230817	5950	-51.76	20230525	2800	2.50	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
115	20231010	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-80	5	-2.70	147088200	50366	113.75	2960	2990	2875	3845	2075	2960	2920.39	4.95	-29125	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2215	-8.37	1.00	12	0.07	-344.00	2866.00	5950	20230525	-51.60	2800	20230817	2.86	5950	-51.60	20230525	2800	2.86	20230817	5950	-51.60	20230525	2800	2.86	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
116	20231010	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-50	5	-1.69	87872705	29874	67.47	2960	2990	2905	3845	2075	2960	2941.44	4.95	-14717	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2238	-8.46	1.02	12	0.04	-344.00	2866.00	5950	20230525	-51.09	2800	20230817	3.93	5950	-51.09	20230525	2800	3.93	20230817	5950	-51.09	20230525	2800	3.93	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
117	20231010	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-35	5	-1.18	65340845	22149	50.02	2960	2990	2920	3845	2075	2960	2950.06	4.95	-11193	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2249	-8.50	1.02	12	0.03	-344.00	2866.00	5950	20230525	-50.84	2800	20230817	4.46	5950	-50.84	20230525	2800	4.46	20230817	5950	-50.84	20230525	2800	4.46	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
118	20231010	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	0	3	0.00	40932470	13835	31.25	2960	2990	2930	3845	2075	2960	2958.62	4.95	-6460	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2276	-8.60	1.03	12	0.02	-344.00	2866.00	5950	20230525	-50.25	2800	20230817	5.71	5950	-50.25	20230525	2800	5.71	20230817	5950	-50.25	20230525	2800	5.71	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
119	20231010	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	5	2	0.17	33536440	11335	25.60	2960	2990	2930	3845	2075	2960	2958.66	4.95	-4511	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2280	-8.62	1.03	12	0.01	-344.00	2866.00	5950	20230525	-50.17	2800	20230817	5.89	5950	-50.17	20230525	2800	5.89	20230817	5950	-50.17	20230525	2800	5.89	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
120	20231010	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	10	2	0.34	29353935	9923	22.41	2960	2990	2930	3845	2075	2960	2958.17	4.95	-3971	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2284	-8.63	1.04	12	0.01	-344.00	2866.00	5950	20230525	-50.08	2800	20230817	6.07	5950	-50.08	20230525	2800	6.07	20230817	5950	-50.08	20230525	2800	6.07	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
121	20231010	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-20	5	-0.68	3420810	1162	2.62	2960	2960	2930	3845	2075	2960	2943.90	4.95	-96	3026	2992	2946	2912	2866	3010	2930	384	885	500	2070	5	1	76894182	2261	-8.55	1.03	12	0.00	-344.00	2866.00	5950	20230525	-50.59	2800	20230817	5.00	5950	-50.59	20230525	2800	5.00	20230817	5950	-50.59	20230525	2800	5.00	20230817	0.54	N	083790	500	384 억	3804755	N	N	1	N	N
122	20231006	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	65	2	2.25	130177705	44206	30.69	2910	2980	2900	3760	2030	2895	2944.69	4.92	17901	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2276	-8.60	1.03	12	0.06	-344.00	2866.00	5950	20230525	-50.25	2800	20230817	5.71	5950	-50.25	20230525	2800	5.71	20230817	5950	-50.25	20230525	2800	5.71	20230817	0.55	N	083790	500	384 억	3786853	N	N	1	N	N
123	20231006	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	50	2	1.73	118227825	40159	27.88	2910	2980	2900	3760	2030	2895	2943.99	4.92	14670	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2265	-8.56	1.03	12	0.05	-344.00	2866.00	5950	20230525	-50.50	2800	20230817	5.18	5950	-50.50	20230525	2800	5.18	20230817	5950	-50.50	20230525	2800	5.18	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
124	20231006	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	55	2	1.90	110253920	37455	26.00	2910	2980	2900	3760	2030	2895	2943.64	4.92	13703	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2268	-8.58	1.03	12	0.05	-344.00	2866.00	5950	20230525	-50.42	2800	20230817	5.36	5950	-50.42	20230525	2800	5.36	20230817	5950	-50.42	20230525	2800	5.36	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
125	20231006	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	80	2	2.76	88389135	30057	20.87	2910	2980	2900	3760	2030	2895	2940.72	4.92	13127	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2288	-8.65	1.04	12	0.04	-344.00	2866.00	5950	20230525	-50.00	2800	20230817	6.25	5950	-50.00	20230525	2800	6.25	20230817	5950	-50.00	20230525	2800	6.25	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
126	20231006	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	65	2	2.25	79468570	27047	18.78	2910	2970	2900	3760	2030	2895	2938.17	4.92	13163	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2276	-8.60	1.03	12	0.04	-344.00	2866.00	5950	20230525	-50.25	2800	20230817	5.71	5950	-50.25	20230525	2800	5.71	20230817	5950	-50.25	20230525	2800	5.71	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
127	20231006	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	55	2	1.90	60722685	20692	14.36	2910	2960	2900	3760	2030	2895	2934.60	4.92	12175	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2268	-8.58	1.03	12	0.03	-344.00	2866.00	5950	20230525	-50.42	2800	20230817	5.36	5950	-50.42	20230525	2800	5.36	20230817	5950	-50.42	20230525	2800	5.36	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
128	20231006	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	40	2	1.38	39815735	13597	9.44	2910	2950	2900	3760	2030	2895	2928.27	4.92	8042	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2257	-8.53	1.02	12	0.02	-344.00	2866.00	5950	20230525	-50.67	2800	20230817	4.82	5950	-50.67	20230525	2800	4.82	20230817	5950	-50.67	20230525	2800	4.82	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N
129	20231006	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	10	2	0.35	411020	141	0.10	2910	2920	2905	3760	2030	2895	2915.04	4.92	-17	3061	2977	2906	2822	2751	2942	2787	384	865	500	2020	5	1	76894182	2234	-8.44	1.01	12	0.00	-344.00	2866.00	5950	20230525	-51.18	2800	20230817	3.75	5950	-51.18	20230525	2800	3.75	20230817	5950	-51.18	20230525	2800	3.75	20230817	0.55	N	083790	500	384 억	3786853	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History