KissMeData/089600/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19900	260	2	1.32	868940010	43613	177.02	19500	20200	19500	25500	13750	19640	19923.90	5.91	-695	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2302	8.60	1.08	12	0.38	2315.00	18434.00	30312	20221027	-34.35	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	31350	-36.52	20221031	17760	12.05	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
3	20231031	150726	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19850	210	2	1.07	862315740	43280	175.66	19500	20200	19500	25500	13750	19640	19924.12	5.91	-694	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2296	8.57	1.08	12	0.37	2315.00	18434.00	30312	20221027	-34.51	17760	20230825	11.77	28250	-29.73	20230208	17760	11.77	20230825	31350	-36.68	20221031	17760	11.77	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
4	20231031	140730	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19910	270	2	1.37	717599500	36000	146.12	19500	20200	19500	25500	13750	19640	19933.32	5.91	2978	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2303	8.60	1.08	12	0.31	2315.00	18434.00	30312	20221027	-34.32	17760	20230825	12.11	28250	-29.52	20230208	17760	12.11	20230825	31350	-36.49	20221031	17760	12.11	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
5	20231031	130724	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19980	340	2	1.73	508532410	25514	103.56	19500	20200	19500	25500	13750	19640	19931.50	5.91	2308	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2311	8.63	1.08	12	0.22	2315.00	18434.00	30312	20221027	-34.09	17760	20230825	12.50	28250	-29.27	20230208	17760	12.50	20230825	31350	-36.27	20221031	17760	12.50	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
6	20231031	120724	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20100	460	2	2.34	397799420	19991	81.14	19500	20200	19500	25500	13750	19640	19898.93	5.91	4121	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	50	1	11568163	2325	8.68	1.09	12	0.17	2315.00	18434.00	30312	20221027	-33.69	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	31350	-35.89	20221031	17760	13.18	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
7	20231031	110743	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20100	460	2	2.34	305823270	15417	62.57	19500	20100	19500	25500	13750	19640	19836.76	5.91	4693	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	50	1	11568163	2325	8.68	1.09	12	0.13	2315.00	18434.00	30312	20221027	-33.69	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	31350	-35.89	20221031	17760	13.18	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
8	20231031	100731	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19850	210	2	1.07	162041610	8210	33.32	19500	19860	19500	25500	13750	19640	19737.10	5.91	1976	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2296	8.57	1.08	12	0.07	2315.00	18434.00	30312	20221027	-34.51	17760	20230825	11.77	28250	-29.73	20230208	17760	11.77	20230825	31350	-36.68	20221031	17760	11.77	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
9	20231031	090729	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19780	140	2	0.71	13309100	677	2.75	19500	19780	19500	25500	13750	19640	19658.94	5.91	242	20086	19862	19466	19242	18846	19975	19355	60	5860	500	14530	10	1	11568163	2288	8.54	1.07	12	0.01	2315.00	18434.00	30312	20221027	-34.75	17760	20230825	11.37	28250	-29.98	20230208	17760	11.37	20230825	31350	-36.91	20221031	17760	11.37	20230825	1.64	N	089600	500	59 억	684108	N	N	0	N	N
10	20231030	160717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19640	510	2	2.67	478599780	24638	56.41	19090	19690	19070	24850	13400	19130	19425.27	5.82	10768	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2272	8.48	1.07	12	0.21	2315.00	18434.00	30677	20221026	-35.98	17760	20230825	10.59	28250	-30.48	20230208	17760	10.59	20230825	31350	-37.35	20221031	17760	10.59	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
11	20231030	150701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19620	490	2	2.56	464106670	23900	54.72	19090	19690	19070	24850	13400	19130	19418.69	5.82	10684	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2270	8.48	1.06	12	0.21	2315.00	18434.00	30677	20221026	-36.04	17760	20230825	10.47	28250	-30.55	20230208	17760	10.47	20230825	31350	-37.42	20221031	17760	10.47	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
12	20231030	140702	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19510	380	2	1.99	374298800	19317	44.23	19090	19550	19070	24850	13400	19130	19376.65	5.82	8621	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2257	8.43	1.06	12	0.17	2315.00	18434.00	30677	20221026	-36.40	17760	20230825	9.85	28250	-30.94	20230208	17760	9.85	20230825	31350	-37.77	20221031	17760	9.85	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
13	20231030	130703	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19500	370	2	1.93	274599550	14206	32.53	19090	19530	19070	24850	13400	19130	19329.83	5.82	8286	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2256	8.42	1.06	12	0.12	2315.00	18434.00	30677	20221026	-36.43	17760	20230825	9.80	28250	-30.97	20230208	17760	9.80	20230825	31350	-37.80	20221031	17760	9.80	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
14	20231030	120658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19460	330	2	1.73	222024340	11504	26.34	19090	19490	19070	24850	13400	19130	19299.75	5.82	7649	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2251	8.41	1.06	12	0.10	2315.00	18434.00	30677	20221026	-36.56	17760	20230825	9.57	28250	-31.12	20230208	17760	9.57	20230825	31350	-37.93	20221031	17760	9.57	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
15	20231030	110659	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19480	350	2	1.83	152059170	7892	18.07	19090	19480	19070	24850	13400	19130	19267.51	5.82	5701	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2253	8.41	1.06	12	0.07	2315.00	18434.00	30677	20221026	-36.50	17760	20230825	9.68	28250	-31.04	20230208	17760	9.68	20230825	31350	-37.86	20221031	17760	9.68	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
16	20231030	100658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19380	250	2	1.31	100729350	5249	12.02	19090	19390	19070	24850	13400	19130	19190.20	5.82	4046	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2242	8.37	1.05	12	0.05	2315.00	18434.00	30677	20221026	-36.83	17760	20230825	9.12	28250	-31.40	20230208	17760	9.12	20230825	31350	-38.18	20221031	17760	9.12	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
17	20231030	090654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19180	50	2	0.26	12907370	675	1.55	19090	19180	19090	24850	13400	19130	19122.03	5.82	372	19630	19380	19090	18840	18550	19505	18965	60	5720	500	14150	10	1	11568163	2219	8.29	1.04	12	0.01	2315.00	18434.00	30677	20221026	-37.48	17760	20230825	8.00	28250	-32.11	20230208	17760	8.00	20230825	31350	-38.82	20221031	17760	8.00	20230825	1.60	N	089600	500	59 억	672818	N	N	0	N	N
18	20231027	160626	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19130	140	2	0.74	819085580	42979	106.71	18960	19340	18800	24650	13300	18990	19057.81	5.77	5902	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2213	8.26	1.04	12	0.37	2315.00	18434.00	31680	20221025	-39.61	17760	20230825	7.71	28250	-32.28	20230208	17760	7.71	20230825	33250	-42.47	20221027	17760	7.71	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
19	20231027	150656	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19170	180	2	0.95	793591830	41645	103.40	18960	19340	18800	24650	13300	18990	19056.11	5.77	5596	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2218	8.28	1.04	12	0.36	2315.00	18434.00	31680	20221025	-39.49	17760	20230825	7.94	28250	-32.14	20230208	17760	7.94	20230825	33250	-42.35	20221027	17760	7.94	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
20	20231027	140654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19150	160	2	0.84	701124190	36834	91.45	18960	19340	18800	24650	13300	18990	19034.70	5.77	6185	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2215	8.27	1.04	12	0.32	2315.00	18434.00	31680	20221025	-39.55	17760	20230825	7.83	28250	-32.21	20230208	17760	7.83	20230825	33250	-42.41	20221027	17760	7.83	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
21	20231027	130647	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	-30	5	-0.16	614410100	32273	80.13	18960	19340	18800	24650	13300	18990	19037.90	5.77	6019	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2193	8.19	1.03	12	0.28	2315.00	18434.00	31680	20221025	-40.15	17760	20230825	6.76	28250	-32.88	20230208	17760	6.76	20230825	33250	-42.98	20221027	17760	6.76	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
22	20231027	120659	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	110	2	0.58	543080570	28538	70.86	18960	19340	18800	24650	13300	18990	19030.09	5.77	7362	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2210	8.25	1.04	12	0.25	2315.00	18434.00	31680	20221025	-39.71	17760	20230825	7.55	28250	-32.39	20230208	17760	7.55	20230825	33250	-42.56	20221027	17760	7.55	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
23	20231027	110703	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19170	180	2	0.95	476364180	25052	62.20	18960	19340	18800	24650	13300	18990	19015.02	5.77	8720	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2218	8.28	1.04	12	0.22	2315.00	18434.00	31680	20221025	-39.49	17760	20230825	7.94	28250	-32.14	20230208	17760	7.94	20230825	33250	-42.35	20221027	17760	7.94	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
24	20231027	100655	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	110	2	0.58	345566150	18238	45.28	18960	19200	18800	24650	13300	18990	18947.59	5.77	6531	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2210	8.25	1.04	12	0.16	2315.00	18434.00	31680	20221025	-39.71	17760	20230825	7.55	28250	-32.39	20230208	17760	7.55	20230825	33250	-42.56	20221027	17760	7.55	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
25	20231027	090652	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19060	70	2	0.37	24859830	1308	3.25	18960	19060	18880	24650	13300	18990	19005.99	5.77	210	19990	19490	19060	18560	18130	19275	18345	60	5660	500	14050	10	1	11568163	2205	8.23	1.03	12	0.01	2315.00	18434.00	31680	20221025	-39.84	17760	20230825	7.32	28250	-32.53	20230208	17760	7.32	20230825	33250	-42.68	20221027	17760	7.32	20230825	1.61	N	089600	500	59 억	667038	N	N	0	N	N
26	20231026	160645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18990	-700	5	-3.56	763221760	40246	118.52	19550	19560	18630	25550	13790	19690	18963.90	5.78	-1372	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2197	8.20	1.03	12	0.35	2315.00	18434.00	32272	20221024	-41.16	17760	20230825	6.93	28250	-32.78	20230208	17760	6.93	20230825	33650	-43.57	20221026	17760	6.93	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
27	20231026	150645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18930	-760	5	-3.86	722593940	38107	112.22	19550	19560	18630	25550	13790	19690	18962.24	5.78	-508	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2190	8.18	1.03	12	0.33	2315.00	18434.00	32272	20221024	-41.34	17760	20230825	6.59	28250	-32.99	20230208	17760	6.59	20230825	33650	-43.74	20221026	17760	6.59	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
28	20231026	140647	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18730	-960	5	-4.88	534246430	28120	82.81	19550	19560	18670	25550	13790	19690	18998.81	5.78	-3232	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2167	8.09	1.02	12	0.24	2315.00	18434.00	32272	20221024	-41.96	17760	20230825	5.46	28250	-33.70	20230208	17760	5.46	20230825	33650	-44.34	20221026	17760	5.46	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
29	20231026	130645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18980	-710	5	-3.61	303244850	15865	46.72	19550	19560	18970	25550	13790	19690	19114.08	5.78	-3527	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2196	8.20	1.03	12	0.14	2315.00	18434.00	32272	20221024	-41.19	17760	20230825	6.87	28250	-32.81	20230208	17760	6.87	20230825	33650	-43.60	20221026	17760	6.87	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
30	20231026	120643	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19020	-670	5	-3.40	247537800	12934	38.09	19550	19560	18970	25550	13790	19690	19138.53	5.78	-2906	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2200	8.22	1.03	12	0.11	2315.00	18434.00	32272	20221024	-41.06	17760	20230825	7.09	28250	-32.67	20230208	17760	7.09	20230825	33650	-43.48	20221026	17760	7.09	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
31	20231026	110650	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	-590	5	-3.00	204961740	10702	31.52	19550	19560	18970	25550	13790	19690	19151.72	5.78	-2406	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2210	8.25	1.04	12	0.09	2315.00	18434.00	32272	20221024	-40.82	17760	20230825	7.55	28250	-32.39	20230208	17760	7.55	20230825	33650	-43.24	20221026	17760	7.55	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
32	20231026	100650	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19010	-680	5	-3.45	166648210	8696	25.61	19550	19560	18970	25550	13790	19690	19163.78	5.78	-1357	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2199	8.21	1.03	12	0.08	2315.00	18434.00	32272	20221024	-41.09	17760	20230825	7.04	28250	-32.71	20230208	17760	7.04	20230825	33650	-43.51	20221026	17760	7.04	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
33	20231026	090646	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19560	-130	5	-0.66	11698580	602	1.77	19550	19560	19400	25550	13790	19690	19432.86	5.78	-5	20370	20030	19710	19370	19050	19870	19210	60	5860	500	14570	10	1	11568163	2263	8.45	1.06	12	0.01	2315.00	18434.00	32272	20221024	-39.39	17760	20230825	10.14	28250	-30.76	20230208	17760	10.14	20230825	33650	-41.87	20221026	17760	10.14	20230825	1.63	N	089600	500	59 억	668450	N	N	0	N	N
34	20231025	160648	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19690	-300	5	-1.50	667418250	33900	96.74	20000	20050	19390	25950	14000	19990	19687.78	5.80	-1886	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2278	8.51	1.07	12	0.29	2315.00	18434.00	32272	20221024	-38.99	17760	20230825	10.87	28250	-30.30	20230208	17760	10.87	20230825	34750	-43.34	20221025	17760	10.87	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
35	20231025	150648	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19740	-250	5	-1.25	623360910	31664	90.36	20000	20050	19390	25950	14000	19990	19686.69	5.80	-1779	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2284	8.53	1.07	12	0.27	2315.00	18434.00	32272	20221024	-38.83	17760	20230825	11.15	28250	-30.12	20230208	17760	11.15	20230825	34750	-43.19	20221025	17760	11.15	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
36	20231025	140644	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19790	-200	5	-1.00	594565920	30207	86.20	20000	20050	19390	25950	14000	19990	19683.00	5.80	-1708	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2289	8.55	1.07	12	0.26	2315.00	18434.00	32272	20221024	-38.68	17760	20230825	11.43	28250	-29.95	20230208	17760	11.43	20230825	34750	-43.05	20221025	17760	11.43	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
37	20231025	130645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19700	-290	5	-1.45	492671160	25025	71.41	20000	20050	19390	25950	14000	19990	19687.10	5.80	-3871	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2279	8.51	1.07	12	0.22	2315.00	18434.00	32272	20221024	-38.96	17760	20230825	10.92	28250	-30.27	20230208	17760	10.92	20230825	34750	-43.31	20221025	17760	10.92	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
38	20231025	120644	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19760	-230	5	-1.15	408788520	20784	59.31	20000	20050	19390	25950	14000	19990	19668.35	5.80	-3381	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2286	8.54	1.07	12	0.18	2315.00	18434.00	32272	20221024	-38.77	17760	20230825	11.26	28250	-30.05	20230208	17760	11.26	20230825	34750	-43.14	20221025	17760	11.26	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
39	20231025	110646	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19550	-440	5	-2.20	341464910	17389	49.62	20000	20050	19390	25950	14000	19990	19636.73	5.80	-2360	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2262	8.44	1.06	12	0.15	2315.00	18434.00	32272	20221024	-39.42	17760	20230825	10.08	28250	-30.80	20230208	17760	10.08	20230825	34750	-43.74	20221025	17760	10.08	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
40	20231025	100647	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19450	-540	5	-2.70	282063720	14341	40.93	20000	20050	19390	25950	14000	19990	19668.23	5.80	-2178	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2250	8.40	1.06	12	0.12	2315.00	18434.00	32272	20221024	-39.73	17760	20230825	9.52	28250	-31.15	20230208	17760	9.52	20230825	34750	-44.03	20221025	17760	9.52	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
41	20231025	090642	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	0	3	0.00	2701550	135	0.39	20000	20050	19980	25950	14000	19990	20012.31	5.80	28	20363	20176	20013	19826	19663	20095	19745	60	5960	500	14790	10	1	11568163	2312	8.63	1.08	12	0.00	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	34750	-42.47	20221025	17760	12.56	20230825	1.73	N	089600	500	59 억	670564	N	N	0	N	N
42	20231024	160631	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	0	3	0.00	699917880	35029	44.37	20100	20200	19850	25950	14000	19990	19981.10	5.76	4127	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	10	1	11568163	2312	8.63	1.08	12	0.30	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	35400	-43.53	20221024	17760	12.56	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
43	20231024	150641	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	10	2	0.05	681974260	34133	43.23	20100	20200	19850	25950	14000	19990	19979.91	5.76	3954	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	50	1	11568163	2314	8.64	1.08	12	0.30	2315.00	18434.00	32272	20221024	-38.03	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	35400	-43.50	20221024	17760	12.61	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
44	20231024	140628	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19970	-20	5	-0.10	635133960	31790	40.26	20100	20200	19850	25950	14000	19990	19979.05	5.76	2322	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	10	1	11568163	2310	8.63	1.08	12	0.27	2315.00	18434.00	32272	20221024	-38.12	17760	20230825	12.44	28250	-29.31	20230208	17760	12.44	20230825	35400	-43.59	20221024	17760	12.44	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
45	20231024	130635	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19900	-90	5	-0.45	514652810	25737	32.60	20100	20200	19890	25950	14000	19990	19996.61	5.76	159	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	10	1	11568163	2302	8.60	1.08	12	0.22	2315.00	18434.00	32272	20221024	-38.34	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	35400	-43.79	20221024	17760	12.05	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
46	20231024	120641	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	0	3	0.00	423033580	21145	26.78	20100	20200	19890	25950	14000	19990	20006.32	5.76	-978	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	10	1	11568163	2312	8.63	1.08	12	0.18	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	35400	-43.53	20221024	17760	12.56	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
47	20231024	110636	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19960	-30	5	-0.15	370432100	18515	23.45	20100	20200	19890	25950	14000	19990	20007.13	5.76	-2233	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	10	1	11568163	2309	8.62	1.08	12	0.16	2315.00	18434.00	32272	20221024	-38.15	17760	20230825	12.39	28250	-29.35	20230208	17760	12.39	20230825	35400	-43.62	20221024	17760	12.39	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
48	20231024	100630	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	60	2	0.30	129290700	6429	8.14	20100	20200	20000	25950	14000	19990	20110.55	5.76	2497	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	50	1	11568163	2319	8.66	1.09	12	0.06	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
49	20231024	090635	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	210	2	1.05	24864350	1237	1.57	20100	20200	20000	25950	14000	19990	20100.53	5.76	416	20503	20246	20093	19836	19683	20170	19760	60	5960	500	14790	50	1	11568163	2337	8.73	1.10	12	0.01	2315.00	18434.00	32272	20221024	-37.41	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	35400	-42.94	20221024	17760	13.74	20230825	1.67	N	089600	500	59 억	666439	N	N	1	N	N
50	20231023	160627	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	40	2	0.20	1584158440	78780	54.64	20050	20350	19940	25900	13970	19950	20108.70	5.80	-4504	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	10	1	11568163	2312	8.63	1.08	12	0.68	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	35400	-43.53	20221024	17760	12.56	20230825	1.72	N	089600	500	59 억	670562	N	N	1	N	N
51	20231023	150630	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	100	2	0.50	1536943280	76419	53.00	20050	20350	19940	25900	13970	19950	20112.10	5.80	-4448	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2319	8.66	1.09	12	0.66	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
52	20231023	140628	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	100	2	0.50	1427098460	70934	49.20	20050	20350	19940	25900	13970	19950	20118.73	5.80	-3843	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2319	8.66	1.09	12	0.61	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
53	20231023	130633	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	300	2	1.50	1273573110	63320	43.92	20050	20350	19940	25900	13970	19950	20113.34	5.80	-4848	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2343	8.75	1.10	12	0.55	2315.00	18434.00	32272	20221024	-37.25	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	35400	-42.80	20221024	17760	14.02	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
54	20231023	120626	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	50	2	0.25	822971460	41021	28.45	20050	20300	19940	25900	13970	19950	20062.26	5.80	-2715	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2314	8.64	1.08	12	0.35	2315.00	18434.00	32272	20221024	-38.03	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	35400	-43.50	20221024	17760	12.61	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
55	20231023	110625	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19940	-10	5	-0.05	439836780	21955	15.23	20050	20300	19940	25900	13970	19950	20033.64	5.80	896	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	10	1	11568163	2307	8.61	1.08	12	0.19	2315.00	18434.00	32272	20221024	-38.21	17760	20230825	12.27	28250	-29.42	20230208	17760	12.27	20230825	35400	-43.67	20221024	17760	12.27	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
56	20231023	100620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	100	2	0.50	178863160	8887	6.16	20050	20300	19980	25900	13970	19950	20126.82	5.80	929	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2319	8.66	1.09	12	0.08	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
57	20231023	090634	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	300	2	1.50	75004960	3724	2.58	20050	20300	19980	25900	13970	19950	20142.10	5.80	479	20576	20262	19986	19672	19396	20420	19830	60	5950	500	14760	50	1	11568163	2343	8.75	1.10	12	0.03	2315.00	18434.00	32272	20221024	-37.25	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	35400	-42.80	20221024	17760	14.02	20230825	1.72	N	089600	500	59 억	670562	N	N	32	N	N
58	20231020	160625	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19950	0	3	0.00	2870358630	143494	77.57	19940	20300	19710	25900	13970	19950	20003.38	5.82	-1765	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2308	8.62	1.08	12	1.24	2315.00	18434.00	32272	20221024	-38.18	17760	20230825	12.33	28250	-29.38	20230208	17760	12.33	20230825	35400	-43.64	20221024	17760	12.33	20230825	1.75	N	089600	500	59 억	672702	N	N	32	N	N
59	20231020	150625	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	40	2	0.20	2783413950	139137	75.21	19940	20300	19710	25900	13970	19950	20004.84	5.82	-2335	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2312	8.63	1.08	12	1.20	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	35400	-43.53	20221024	17760	12.56	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
60	20231020	140628	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19920	-30	5	-0.15	2229643150	111388	60.21	19940	20300	19710	25900	13970	19950	20016.91	5.82	-5789	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2304	8.60	1.08	12	0.96	2315.00	18434.00	32272	20221024	-38.27	17760	20230825	12.16	28250	-29.49	20230208	17760	12.16	20230825	35400	-43.73	20221024	17760	12.16	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
61	20231020	130611	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19930	-20	5	-0.10	1908898310	95303	51.52	19940	20300	19710	25900	13970	19950	20029.78	5.82	-2348	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2306	8.61	1.08	12	0.82	2315.00	18434.00	32272	20221024	-38.24	17760	20230825	12.22	28250	-29.45	20230208	17760	12.22	20230825	35400	-43.70	20221024	17760	12.22	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
62	20231020	120622	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19910	-40	5	-0.20	1871914400	93444	50.51	19940	20300	19710	25900	13970	19950	20032.47	5.82	-1985	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2303	8.60	1.08	12	0.81	2315.00	18434.00	32272	20221024	-38.31	17760	20230825	12.11	28250	-29.52	20230208	17760	12.11	20230825	35400	-43.76	20221024	17760	12.11	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
63	20231020	110627	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	40	2	0.20	1705679510	85113	46.01	19940	20300	19710	25900	13970	19950	20040.18	5.82	-6997	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2312	8.63	1.08	12	0.74	2315.00	18434.00	32272	20221024	-38.06	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	35400	-43.53	20221024	17760	12.56	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
64	20231020	100620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19960	10	2	0.05	1029157260	51169	27.66	19940	20300	19910	25900	13970	19950	20112.91	5.82	4096	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	10	1	11568163	2309	8.62	1.08	12	0.44	2315.00	18434.00	32272	20221024	-38.15	17760	20230825	12.39	28250	-29.35	20230208	17760	12.39	20230825	35400	-43.62	20221024	17760	12.39	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
65	20231020	090622	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	100	2	0.50	51410460	2572	1.39	19940	20150	19910	25900	13970	19950	19988.51	5.82	307	20803	20376	19873	19446	18943	20590	19660	60	5950	500	14760	50	1	11568163	2319	8.66	1.09	12	0.02	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.75	N	089600	500	59 억	672702	N	N	0	N	N
66	20231019	160617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19950	730	2	3.80	3662070730	184125	277.78	19600	20300	19370	24950	13460	19220	19889.17	6.12	-31379	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	10	1	11568163	2308	8.62	1.08	12	1.59	2315.00	18434.00	32272	20221024	-38.18	17760	20230825	12.33	28250	-29.38	20230208	17760	12.33	20230825	35400	-43.64	20221024	17760	12.33	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
67	20231019	150615	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19900	680	2	3.54	3561887320	179105	270.21	19600	20300	19370	24950	13460	19220	19887.28	6.12	-30796	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	10	1	11568163	2302	8.60	1.08	12	1.55	2315.00	18434.00	32272	20221024	-38.34	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	35400	-43.79	20221024	17760	12.05	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
68	20231019	140621	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19980	760	2	3.95	2759004190	138952	209.63	19600	20200	19370	24950	13460	19220	19855.97	6.12	-19511	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	10	1	11568163	2311	8.63	1.08	12	1.20	2315.00	18434.00	32272	20221024	-38.09	17760	20230825	12.50	28250	-29.27	20230208	17760	12.50	20230825	35400	-43.56	20221024	17760	12.50	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
69	20231019	130614	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	780	2	4.06	2570150280	129504	195.38	19600	20200	19370	24950	13460	19220	19846.28	6.12	-19820	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	50	1	11568163	2314	8.64	1.08	12	1.12	2315.00	18434.00	32272	20221024	-38.03	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	35400	-43.50	20221024	17760	12.61	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
70	20231019	120619	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	830	2	4.32	2025286980	102307	154.35	19600	20200	19370	24950	13460	19220	19796.37	6.12	-26367	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	50	1	11568163	2319	8.66	1.09	12	0.88	2315.00	18434.00	32272	20221024	-37.87	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	35400	-43.36	20221024	17760	12.89	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
71	20231019	110617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19500	280	2	1.46	1483705350	75027	113.19	19600	20200	19370	24950	13460	19220	19775.88	6.12	-28167	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	10	1	11568163	2256	8.42	1.06	12	0.65	2315.00	18434.00	32272	20221024	-39.58	17760	20230825	9.80	28250	-30.97	20230208	17760	9.80	20230825	35400	-44.92	20221024	17760	9.80	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
72	20231019	100613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19420	200	2	1.04	1357659360	68540	103.40	19600	20200	19370	24950	13460	19220	19808.58	6.12	-26534	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	10	1	11568163	2247	8.39	1.05	12	0.59	2315.00	18434.00	32272	20221024	-39.82	17760	20230825	9.35	28250	-31.26	20230208	17760	9.35	20230825	35400	-45.14	20221024	17760	9.35	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
73	20231019	090619	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20100	880	2	4.58	400309950	20142	30.39	19600	20100	19550	24950	13460	19220	19875.53	6.12	-2858	19700	19460	19340	19100	18980	19400	19040	60	5730	500	14220	50	1	11568163	2325	8.68	1.09	12	0.17	2315.00	18434.00	32272	20221024	-37.72	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	35400	-43.22	20221024	17760	13.18	20230825	1.84	N	089600	500	59 억	707937	N	N	0	N	N
74	20231018	160622	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19220	-190	5	-0.98	1281685250	66284	160.41	19410	19580	19220	25200	13590	19410	19336.35	6.29	-19086	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2223	8.30	1.04	12	0.57	2315.00	18434.00	32272	20221024	-40.44	17760	20230825	8.22	28250	-31.96	20230208	17760	8.22	20230825	35400	-45.71	20221024	17760	8.22	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
75	20231018	150615	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19410	0	3	0.00	609863560	31340	75.85	19410	19580	19220	25200	13590	19410	19459.59	6.29	-4439	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2245	8.38	1.05	12	0.27	2315.00	18434.00	32272	20221024	-39.85	17760	20230825	9.29	28250	-31.29	20230208	17760	9.29	20230825	35400	-45.17	20221024	17760	9.29	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
76	20231018	140608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19400	-10	5	-0.05	477470680	24520	59.34	19410	19580	19220	25200	13590	19410	19472.70	6.29	-1464	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2244	8.38	1.05	12	0.21	2315.00	18434.00	32272	20221024	-39.89	17760	20230825	9.23	28250	-31.33	20230208	17760	9.23	20230825	35400	-45.20	20221024	17760	9.23	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
77	20231018	130605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19430	20	2	0.10	401777890	20620	49.90	19410	19580	19220	25200	13590	19410	19484.86	6.29	-1273	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2248	8.39	1.05	12	0.18	2315.00	18434.00	32272	20221024	-39.79	17760	20230825	9.40	28250	-31.22	20230208	17760	9.40	20230825	35400	-45.11	20221024	17760	9.40	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
78	20231018	120615	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19560	150	2	0.77	253103020	13008	31.48	19410	19580	19220	25200	13590	19410	19457.49	6.29	78	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2263	8.45	1.06	12	0.11	2315.00	18434.00	32272	20221024	-39.39	17760	20230825	10.14	28250	-30.76	20230208	17760	10.14	20230825	35400	-44.75	20221024	17760	10.14	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
79	20231018	110610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19530	120	2	0.62	213807790	10998	26.62	19410	19550	19220	25200	13590	19410	19440.61	6.29	218	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2259	8.44	1.06	12	0.10	2315.00	18434.00	32272	20221024	-39.48	17760	20230825	9.97	28250	-30.87	20230208	17760	9.97	20230825	35400	-44.83	20221024	17760	9.97	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
80	20231018	100616	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19440	30	2	0.15	128932830	6642	16.07	19410	19510	19220	25200	13590	19410	19411.75	6.29	-472	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2249	8.40	1.05	12	0.06	2315.00	18434.00	32272	20221024	-39.76	17760	20230825	9.46	28250	-31.19	20230208	17760	9.46	20230825	35400	-45.08	20221024	17760	9.46	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
81	20231018	090608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19430	20	2	0.10	6657650	343	0.83	19410	19430	19410	25200	13590	19410	19410.06	6.29	-10	19956	19682	19176	18902	18396	19820	19040	60	5790	500	14360	10	1	11568163	2248	8.39	1.05	12	0.00	2315.00	18434.00	32272	20221024	-39.79	17760	20230825	9.40	28250	-31.22	20230208	17760	9.40	20230825	35400	-45.11	20221024	17760	9.40	20230825	1.85	N	089600	500	59 억	728001	N	N	0	N	N
82	20231017	160612	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19410	700	2	3.74	792797970	41298	308.29	18670	19450	18670	24300	13100	18710	19196.94	6.20	11580	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2245	8.38	1.05	12	0.36	2315.00	18434.00	32272	20221024	-39.85	17760	20230825	9.29	28250	-31.29	20230208	17760	9.29	20230825	35400	-45.17	20221024	17760	9.29	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
83	20231017	150614	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19440	730	2	3.90	762428530	39735	296.62	18670	19450	18670	24300	13100	18710	19187.83	6.20	10795	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2249	8.40	1.05	12	0.34	2315.00	18434.00	32272	20221024	-39.76	17760	20230825	9.46	28250	-31.19	20230208	17760	9.46	20230825	35400	-45.08	20221024	17760	9.46	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
84	20231017	140617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19260	550	2	2.94	563441840	29470	219.99	18670	19330	18670	24300	13100	18710	19119.17	6.20	5579	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2228	8.32	1.04	12	0.25	2315.00	18434.00	32272	20221024	-40.32	17760	20230825	8.45	28250	-31.82	20230208	17760	8.45	20230825	35400	-45.59	20221024	17760	8.45	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
85	20231017	130610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19280	570	2	3.05	474684820	24874	185.68	18670	19300	18670	24300	13100	18710	19083.57	6.20	4712	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2230	8.33	1.05	12	0.22	2315.00	18434.00	32272	20221024	-40.26	17760	20230825	8.56	28250	-31.75	20230208	17760	8.56	20230825	35400	-45.54	20221024	17760	8.56	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
86	20231017	120612	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18980	270	2	1.44	289537250	15215	113.58	18670	19130	18670	24300	13100	18710	19029.72	6.20	-397	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2196	8.20	1.03	12	0.13	2315.00	18434.00	32272	20221024	-41.19	17760	20230825	6.87	28250	-32.81	20230208	17760	6.87	20230825	35400	-46.38	20221024	17760	6.87	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
87	20231017	110607	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	360	2	1.92	235105070	12357	92.24	18670	19130	18670	24300	13100	18710	19026.06	6.20	-269	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2206	8.24	1.03	12	0.11	2315.00	18434.00	32272	20221024	-40.91	17760	20230825	7.38	28250	-32.50	20230208	17760	7.38	20230825	35400	-46.13	20221024	17760	7.38	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
88	20231017	100602	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19040	330	2	1.76	140424050	7398	55.23	18670	19050	18670	24300	13100	18710	18981.35	6.20	-447	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2203	8.22	1.03	12	0.06	2315.00	18434.00	32272	20221024	-41.00	17760	20230825	7.21	28250	-32.60	20230208	17760	7.21	20230825	35400	-46.21	20221024	17760	7.21	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
89	20231017	090608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18670	-40	5	-0.21	2557870	137	1.02	18670	18750	18670	24300	13100	18710	18670.58	6.20	-18	18956	18832	18666	18542	18376	18895	18605	60	5590	500	13840	10	1	11568163	2160	8.06	1.01	12	0.00	2315.00	18434.00	32272	20221024	-42.15	17760	20230825	5.12	28250	-33.91	20230208	17760	5.12	20230825	35400	-47.26	20221024	17760	5.12	20230825	1.87	N	089600	500	59 억	716666	N	N	0	N	N
90	20231016	160608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18710	50	2	0.27	249882310	13391	64.10	18500	18790	18500	24250	13070	18660	18660.47	6.22	-1574	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2164	8.08	1.01	12	0.12	2315.00	18434.00	32272	20221024	-42.02	17760	20230825	5.35	28250	-33.77	20230208	17760	5.35	20230825	35400	-47.15	20221024	17760	5.35	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
91	20231016	150608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	0	3	0.00	242060370	12972	62.10	18500	18790	18500	24250	13070	18660	18660.22	6.22	-1601	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2159	8.06	1.01	12	0.11	2315.00	18434.00	32272	20221024	-42.18	17760	20230825	5.07	28250	-33.95	20230208	17760	5.07	20230825	35400	-47.29	20221024	17760	5.07	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
92	20231016	140609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18640	-20	5	-0.11	194617990	10431	49.93	18500	18790	18500	24250	13070	18660	18657.65	6.22	-1545	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2156	8.05	1.01	12	0.09	2315.00	18434.00	32272	20221024	-42.24	17760	20230825	4.95	28250	-34.02	20230208	17760	4.95	20230825	35400	-47.34	20221024	17760	4.95	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
93	20231016	130605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18700	40	2	0.21	164039620	8793	42.09	18500	18790	18500	24250	13070	18660	18655.71	6.22	-1615	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2163	8.08	1.01	12	0.08	2315.00	18434.00	32272	20221024	-42.06	17760	20230825	5.29	28250	-33.81	20230208	17760	5.29	20230825	35400	-47.18	20221024	17760	5.29	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
94	20231016	120605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18650	-10	5	-0.05	109011780	5837	27.94	18500	18790	18500	24250	13070	18660	18675.99	6.22	-1026	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2157	8.06	1.01	12	0.05	2315.00	18434.00	32272	20221024	-42.21	17760	20230825	5.01	28250	-33.98	20230208	17760	5.01	20230825	35400	-47.32	20221024	17760	5.01	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
95	20231016	110603	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18670	10	2	0.05	75806420	4058	19.43	18500	18790	18500	24250	13070	18660	18680.73	6.22	-143	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2160	8.06	1.01	12	0.04	2315.00	18434.00	32272	20221024	-42.15	17760	20230825	5.12	28250	-33.91	20230208	17760	5.12	20230825	35400	-47.26	20221024	17760	5.12	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
96	20231016	100559	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18680	20	2	0.11	57273960	3066	14.68	18500	18790	18500	24250	13070	18660	18680.35	6.22	-80	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2161	8.07	1.01	12	0.03	2315.00	18434.00	32272	20221024	-42.12	17760	20230825	5.18	28250	-33.88	20230208	17760	5.18	20230825	35400	-47.23	20221024	17760	5.18	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
97	20231016	090602	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18620	-40	5	-0.21	12271850	660	3.16	18500	18650	18500	24250	13070	18660	18593.71	6.22	-391	18913	18786	18573	18446	18233	18850	18510	60	5590	500	13800	10	1	11568163	2154	8.04	1.01	12	0.01	2315.00	18434.00	32272	20221024	-42.30	17760	20230825	4.84	28250	-34.09	20230208	17760	4.84	20230825	35400	-47.40	20221024	17760	4.84	20230825	1.92	N	089600	500	59 억	719357	N	N	0	N	N
98	20231012	160618	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18440	240	2	1.32	334455080	18205	160.69	18340	18540	18260	23650	12740	18200	18370.82	6.22	3651	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2133	7.97	1.00	12	0.16	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
99	20231012	150606	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18540	340	2	1.87	238069090	12993	114.69	18340	18540	18260	23650	12740	18200	18322.87	6.22	3341	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2145	8.01	1.01	12	0.11	2315.00	18434.00	32272	20221024	-42.55	17760	20230825	4.39	28250	-34.37	20230208	17760	4.39	20230825	35400	-47.63	20221024	17760	4.39	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
100	20231012	140604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	60	2	0.33	147858350	8080	71.32	18340	18380	18260	23650	12740	18200	18299.30	6.22	2802	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2112	7.89	0.99	12	0.07	2315.00	18434.00	32272	20221024	-43.42	17760	20230825	2.82	28250	-35.36	20230208	17760	2.82	20230825	35400	-48.42	20221024	17760	2.82	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
101	20231012	130604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18290	90	2	0.49	129172770	7058	62.30	18340	18380	18260	23650	12740	18200	18301.61	6.22	2576	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2116	7.90	0.99	12	0.06	2315.00	18434.00	32272	20221024	-43.33	17760	20230825	2.98	28250	-35.26	20230208	17760	2.98	20230825	35400	-48.33	20221024	17760	2.98	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
102	20231012	120613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18280	80	2	0.44	118563650	6478	57.18	18340	18380	18260	23650	12740	18200	18302.51	6.22	2375	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2115	7.90	0.99	12	0.06	2315.00	18434.00	32272	20221024	-43.36	17760	20230825	2.93	28250	-35.29	20230208	17760	2.93	20230825	35400	-48.36	20221024	17760	2.93	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
103	20231012	110613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18270	70	2	0.38	107008680	5846	51.60	18340	18380	18260	23650	12740	18200	18304.60	6.22	2185	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2114	7.89	0.99	12	0.05	2315.00	18434.00	32272	20221024	-43.39	17760	20230825	2.87	28250	-35.33	20230208	17760	2.87	20230825	35400	-48.39	20221024	17760	2.87	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
104	20231012	100608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18320	120	2	0.66	42833410	2338	20.64	18340	18380	18300	23650	12740	18200	18320.53	6.22	1617	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2119	7.91	0.99	12	0.02	2315.00	18434.00	32272	20221024	-43.23	17760	20230825	3.15	28250	-35.15	20230208	17760	3.15	20230825	35400	-48.25	20221024	17760	3.15	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
105	20231012	090613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18330	130	2	0.71	5483540	299	2.64	18340	18340	18330	23650	12740	18200	18339.60	6.22	0	18500	18350	18180	18030	17860	18425	18105	60	5450	500	13460	10	1	11568163	2120	7.92	0.99	12	0.00	2315.00	18434.00	32272	20221024	-43.20	17760	20230825	3.21	28250	-35.12	20230208	17760	3.21	20230825	35400	-48.22	20221024	17760	3.21	20230825	1.93	N	089600	500	59 억	720051	N	N	0	N	N
106	20231011	160605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18200	160	2	0.89	206058890	11319	39.73	18010	18330	18010	23450	12630	18040	18204.69	6.20	3019	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2105	7.86	0.99	12	0.10	2315.00	18434.00	32272	20221024	-43.60	17760	20230825	2.48	28250	-35.58	20230208	17760	2.48	20230825	35400	-48.59	20221024	17760	2.48	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
107	20231011	150606	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18230	190	2	1.05	197697270	10860	38.12	18010	18320	18010	23450	12630	18040	18204.17	6.20	3045	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2109	7.87	0.99	12	0.09	2315.00	18434.00	32272	20221024	-43.51	17760	20230825	2.65	28250	-35.47	20230208	17760	2.65	20230825	35400	-48.50	20221024	17760	2.65	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
108	20231011	140612	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	210	2	1.16	147394840	8107	28.46	18010	18300	18010	23450	12630	18040	18181.18	6.20	2319	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2111	7.88	0.99	12	0.07	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
109	20231011	130602	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	210	2	1.16	114347970	6297	22.10	18010	18270	18010	23450	12630	18040	18159.12	6.20	1210	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2111	7.88	0.99	12	0.05	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
110	20231011	120614	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18210	170	2	0.94	105145130	5792	20.33	18010	18270	18010	23450	12630	18040	18153.51	6.20	1128	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2107	7.87	0.99	12	0.05	2315.00	18434.00	32272	20221024	-43.57	17760	20230825	2.53	28250	-35.54	20230208	17760	2.53	20230825	35400	-48.56	20221024	17760	2.53	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
111	20231011	110609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	210	2	1.16	102775750	5662	19.87	18010	18270	18010	23450	12630	18040	18151.85	6.20	1194	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2111	7.88	0.99	12	0.05	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
112	20231011	100605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18220	180	2	1.00	81854350	4514	15.84	18010	18270	18010	23450	12630	18040	18133.44	6.20	750	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2108	7.87	0.99	12	0.04	2315.00	18434.00	32272	20221024	-43.54	17760	20230825	2.59	28250	-35.50	20230208	17760	2.59	20230825	35400	-48.53	20221024	17760	2.59	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
113	20231011	090609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18200	160	2	0.89	37970390	2102	7.38	18010	18270	18010	23450	12630	18040	18063.93	6.20	171	18540	18290	18160	17910	17780	18225	17845	60	5410	500	13340	10	1	11568163	2105	7.86	0.99	12	0.02	2315.00	18434.00	32272	20221024	-43.60	17760	20230825	2.48	28250	-35.58	20230208	17760	2.48	20230825	35400	-48.59	20221024	17760	2.48	20230825	2.03	N	089600	500	59 억	717030	N	N	1	N	N
114	20231010	160601	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18040	-220	5	-1.20	512413170	28177	94.17	18080	18410	18030	23700	12790	18260	18186.41	6.22	-2597	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2087	7.79	0.98	12	0.24	2315.00	18434.00	32272	20221024	-44.10	17760	20230825	1.58	28250	-36.14	20230208	17760	1.58	20230825	35400	-49.04	20221024	17760	1.58	20230825	2.05	N	089600	500	59 억	719607	N	N	1	N	N
115	20231010	150559	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18120	-140	5	-0.77	480850940	26431	88.33	18080	18410	18030	23700	12790	18260	18192.69	6.22	-2508	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2096	7.83	0.98	12	0.23	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
116	20231010	140604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18140	-120	5	-0.66	331782500	18208	60.85	18080	18410	18030	23700	12790	18260	18221.80	6.22	-2452	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2098	7.84	0.98	12	0.16	2315.00	18434.00	32272	20221024	-43.79	17760	20230825	2.14	28250	-35.79	20230208	17760	2.14	20230825	35400	-48.76	20221024	17760	2.14	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
117	20231010	130557	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	0	3	0.00	254985100	13985	46.74	18080	18410	18030	23700	12790	18260	18232.76	6.22	-887	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2112	7.89	0.99	12	0.12	2315.00	18434.00	32272	20221024	-43.42	17760	20230825	2.82	28250	-35.36	20230208	17760	2.82	20230825	35400	-48.42	20221024	17760	2.82	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
118	20231010	120557	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18330	70	2	0.38	200801260	11021	36.83	18080	18410	18030	23700	12790	18260	18219.88	6.22	235	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2120	7.92	0.99	12	0.10	2315.00	18434.00	32272	20221024	-43.20	17760	20230825	3.21	28250	-35.12	20230208	17760	3.21	20230825	35400	-48.22	20221024	17760	3.21	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
119	20231010	110550	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18300	40	2	0.22	175647770	9645	32.23	18080	18410	18030	23700	12790	18260	18211.28	6.22	1139	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2117	7.90	0.99	12	0.08	2315.00	18434.00	32272	20221024	-43.29	17760	20230825	3.04	28250	-35.22	20230208	17760	3.04	20230825	35400	-48.31	20221024	17760	3.04	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
120	20231010	100553	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18290	30	2	0.16	152653370	8389	28.04	18080	18410	18030	23700	12790	18260	18196.85	6.22	1176	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2116	7.90	0.99	12	0.07	2315.00	18434.00	32272	20221024	-43.33	17760	20230825	2.98	28250	-35.26	20230208	17760	2.98	20230825	35400	-48.33	20221024	17760	2.98	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
121	20231010	090549	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18050	-210	5	-1.15	54779410	3020	10.09	18080	18300	18050	23700	12790	18260	18138.88	6.22	-870	18600	18430	18120	17950	17640	18515	18035	60	5440	500	13510	10	1	11568163	2088	7.80	0.98	12	0.03	2315.00	18434.00	32272	20221024	-44.07	17760	20230825	1.63	28250	-36.11	20230208	17760	1.63	20230825	35400	-49.01	20221024	17760	1.63	20230825	2.05	N	089600	500	59 억	719607	N	N	0	N	N
122	20231006	160556	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	310	2	1.73	538020670	29912	109.26	17810	18290	17810	23300	12570	17950	17986.66	6.18	4050	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2112	7.89	0.99	12	0.26	2315.00	18434.00	32272	20221024	-43.42	17760	20230825	2.82	28250	-35.36	20230208	17760	2.82	20230825	35400	-48.42	20221024	17760	2.82	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
123	20231006	150545	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	310	2	1.73	531244870	29541	107.90	17810	18290	17810	23300	12570	17950	17983.31	6.18	4082	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2112	7.89	0.99	12	0.26	2315.00	18434.00	32272	20221024	-43.42	17760	20230825	2.82	28250	-35.36	20230208	17760	2.82	20230825	35400	-48.42	20221024	17760	2.82	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
124	20231006	140547	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18270	320	2	1.78	490415610	27301	99.72	17810	18290	17810	23300	12570	17950	17963.28	6.18	4234	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2114	7.89	0.99	12	0.24	2315.00	18434.00	32272	20221024	-43.39	17760	20230825	2.87	28250	-35.33	20230208	17760	2.87	20230825	35400	-48.39	20221024	17760	2.87	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
125	20231006	130542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	300	2	1.67	457115480	25478	93.06	17810	18250	17810	23300	12570	17950	17941.58	6.18	4385	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2111	7.88	0.99	12	0.22	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
126	20231006	120541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18120	170	2	0.95	432925090	24149	88.21	17810	18120	17810	23300	12570	17950	17927.25	6.18	4368	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2096	7.83	0.98	12	0.21	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
127	20231006	110535	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17990	40	2	0.22	378879220	21157	77.28	17810	18110	17810	23300	12570	17950	17907.98	6.18	3236	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2081	7.77	0.98	12	0.18	2315.00	18434.00	32272	20221024	-44.26	17760	20230825	1.30	28250	-36.32	20230208	17760	1.30	20230825	35400	-49.18	20221024	17760	1.30	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
128	20231006	100540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17940	-10	5	-0.06	238002130	13282	48.51	17810	18110	17810	23300	12570	17950	17919.15	6.18	1212	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2075	7.75	0.97	12	0.11	2315.00	18434.00	32272	20221024	-44.41	17760	20230825	1.01	28250	-36.50	20230208	17760	1.01	20230825	35400	-49.32	20221024	17760	1.01	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N
129	20231006	090536	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17940	-10	5	-0.06	30130510	1689	6.17	17810	17940	17810	23300	12570	17950	17839.26	6.18	250	18250	18100	17980	17830	17710	18040	17770	60	5350	500	13280	10	1	11568163	2075	7.75	0.97	12	0.01	2315.00	18434.00	32272	20221024	-44.41	17760	20230825	1.01	28250	-36.50	20230208	17760	1.01	20230825	35400	-49.32	20221024	17760	1.01	20230825	2.05	N	089600	500	59 억	715488	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History