KissMeData/215380/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1907	-48	5	-2.46	123579444	63569	109.00	1975	2005	1902	2540	1369	1955	1944.02	0.34	-9531	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	247	-14.34	0.90	12	0.49	-133.00	2114.00	4125	20230922	-53.77	1750	20231020	8.97	4125	-53.77	20230922	1750	8.97	20231020	4125	-53.77	20230922	1750	8.97	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
3	20231031	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	-52	5	-2.66	120636237	62023	106.35	1975	2005	1903	2540	1369	1955	1945.02	0.34	-9734	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	247	-14.31	0.90	12	0.48	-133.00	2114.00	4125	20230922	-53.87	1750	20231020	8.74	4125	-53.87	20230922	1750	8.74	20231020	4125	-53.87	20230922	1750	8.74	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
4	20231031	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1907	-48	5	-2.46	115440722	59298	101.68	1975	2005	1903	2540	1369	1955	1946.79	0.34	-9709	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	247	-14.34	0.90	12	0.46	-133.00	2114.00	4125	20230922	-53.77	1750	20231020	8.97	4125	-53.77	20230922	1750	8.97	20231020	4125	-53.77	20230922	1750	8.97	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
5	20231031	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1909	-46	5	-2.35	108302063	55554	95.26	1975	2005	1907	2540	1369	1955	1949.49	0.34	-8882	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	247	-14.35	0.90	12	0.43	-133.00	2114.00	4125	20230922	-53.72	1750	20231020	9.09	4125	-53.72	20230922	1750	9.09	20231020	4125	-53.72	20230922	1750	9.09	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
6	20231031	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	-39	5	-1.99	94819615	48503	83.17	1975	2005	1916	2540	1369	1955	1954.92	0.34	-11321	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	248	-14.41	0.91	12	0.37	-133.00	2114.00	4125	20230922	-53.55	1750	20231020	9.49	4125	-53.55	20230922	1750	9.49	20231020	4125	-53.55	20230922	1750	9.49	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
7	20231031	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-4	5	-0.20	74587426	38041	65.23	1975	2005	1937	2540	1369	1955	1960.71	0.34	-10564	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	253	-14.67	0.92	12	0.29	-133.00	2114.00	4125	20230922	-52.70	1750	20231020	11.49	4125	-52.70	20230922	1750	11.49	20231020	4125	-52.70	20230922	1750	11.49	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
8	20231031	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-5	5	-0.26	60643154	30892	52.97	1975	2005	1938	2540	1369	1955	1963.07	0.34	-8138	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	253	-14.66	0.92	12	0.24	-133.00	2114.00	4125	20230922	-52.73	1750	20231020	11.43	4125	-52.73	20230922	1750	11.43	20231020	4125	-52.73	20230922	1750	11.43	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
9	20231031	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1971	16	2	0.82	13920495	7035	12.06	1975	2005	1966	2540	1369	1955	1978.75	0.34	549	2018	1986	1923	1891	1828	2002	1907	65	585	500	1320	1	1	12957511	255	-14.82	0.93	12	0.05	-133.00	2114.00	4125	20230922	-52.22	1750	20231020	12.63	4125	-52.22	20230922	1750	12.63	20231020	4125	-52.22	20230922	1750	12.63	20231020	0.06	N	215380	500	64 억	44167	N	N	N	N
10	20231030	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	55	2	2.89	111126611	58262	63.24	1900	1955	1860	2470	1330	1900	1907.36	0.32	3274	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	253	-14.70	0.92	12	0.45	-133.00	2114.00	4125	20230922	-52.61	1750	20231020	11.71	4125	-52.61	20230922	1750	11.71	20231020	4125	-52.61	20230922	1750	11.71	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
11	20231030	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	50	2	2.63	104435167	54831	59.52	1900	1950	1860	2470	1330	1900	1904.67	0.32	2595	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	253	-14.66	0.92	12	0.42	-133.00	2114.00	4125	20230922	-52.73	1750	20231020	11.43	4125	-52.73	20230922	1750	11.43	20231020	4125	-52.73	20230922	1750	11.43	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
12	20231030	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1910	10	2	0.53	70832169	37471	40.67	1900	1915	1860	2470	1330	1900	1890.32	0.32	452	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	247	-14.36	0.90	12	0.29	-133.00	2114.00	4125	20230922	-53.70	1750	20231020	9.14	4125	-53.70	20230922	1750	9.14	20231020	4125	-53.70	20230922	1750	9.14	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
13	20231030	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1913	13	2	0.68	66853708	35390	38.41	1900	1915	1860	2470	1330	1900	1889.06	0.32	233	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	248	-14.38	0.90	12	0.27	-133.00	2114.00	4125	20230922	-53.62	1750	20231020	9.31	4125	-53.62	20230922	1750	9.31	20231020	4125	-53.62	20230922	1750	9.31	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
14	20231030	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	5	2	0.26	56208961	29814	32.36	1900	1909	1860	2470	1330	1900	1885.32	0.32	-1195	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	247	-14.32	0.90	12	0.23	-133.00	2114.00	4125	20230922	-53.82	1750	20231020	8.86	4125	-53.82	20230922	1750	8.86	20231020	4125	-53.82	20230922	1750	8.86	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
15	20231030	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	5	2	0.26	45348275	24099	26.16	1900	1909	1860	2470	1330	1900	1881.75	0.32	-588	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	247	-14.32	0.90	12	0.19	-133.00	2114.00	4125	20230922	-53.82	1750	20231020	8.86	4125	-53.82	20230922	1750	8.86	20231020	4125	-53.82	20230922	1750	8.86	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
16	20231030	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	-13	5	-0.68	31268856	16684	18.11	1900	1909	1860	2470	1330	1900	1874.18	0.32	-4480	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	245	-14.19	0.89	12	0.13	-133.00	2114.00	4125	20230922	-54.25	1750	20231020	7.83	4125	-54.25	20230922	1750	7.83	20231020	4125	-54.25	20230922	1750	7.83	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
17	20231030	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1866	-34	5	-1.79	13232055	7067	7.67	1900	1900	1866	2470	1330	1900	1872.37	0.32	-484	1990	1944	1898	1852	1806	1922	1830	65	570	500	1290	1	1	12957511	242	-14.03	0.88	12	0.05	-133.00	2114.00	4125	20230922	-54.76	1750	20231020	6.63	4125	-54.76	20230922	1750	6.63	20231020	4125	-54.76	20230922	1750	6.63	20231020	0.06	N	215380	500	64 억	40893	N	N	N	N
18	20231027	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-11	5	-0.58	175608021	92104	94.20	1909	1944	1852	2480	1338	1911	1906.63	0.31	1365	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	246	-14.29	0.90	12	0.71	-133.00	2114.00	4125	20230922	-53.94	1750	20231020	8.57	4125	-53.94	20230922	1750	8.57	20231020	4125	-53.94	20230922	1750	8.57	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
19	20231027	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-11	5	-0.58	173732721	91117	93.19	1909	1944	1852	2480	1338	1911	1906.70	0.31	1510	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	246	-14.29	0.90	12	0.70	-133.00	2114.00	4125	20230922	-53.94	1750	20231020	8.57	4125	-53.94	20230922	1750	8.57	20231020	4125	-53.94	20230922	1750	8.57	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
20	20231027	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-6	5	-0.31	154856835	81144	82.99	1909	1944	1852	2480	1338	1911	1908.42	0.31	2074	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	247	-14.32	0.90	12	0.63	-133.00	2114.00	4125	20230922	-53.82	1750	20231020	8.86	4125	-53.82	20230922	1750	8.86	20231020	4125	-53.82	20230922	1750	8.86	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
21	20231027	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1902	-9	5	-0.47	124154831	64954	66.43	1909	1944	1852	2480	1338	1911	1911.43	0.31	7585	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	246	-14.30	0.90	12	0.50	-133.00	2114.00	4125	20230922	-53.89	1750	20231020	8.69	4125	-53.89	20230922	1750	8.69	20231020	4125	-53.89	20230922	1750	8.69	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
22	20231027	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	1	2	0.05	111734475	58440	59.77	1909	1944	1852	2480	1338	1911	1911.95	0.31	11513	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	248	-14.38	0.90	12	0.45	-133.00	2114.00	4125	20230922	-53.65	1750	20231020	9.26	4125	-53.65	20230922	1750	9.26	20231020	4125	-53.65	20230922	1750	9.26	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
23	20231027	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	5	2	0.26	101338866	53013	54.22	1909	1944	1852	2480	1338	1911	1911.59	0.31	11085	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	248	-14.41	0.91	12	0.41	-133.00	2114.00	4125	20230922	-53.55	1750	20231020	9.49	4125	-53.55	20230922	1750	9.49	20231020	4125	-53.55	20230922	1750	9.49	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
24	20231027	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1913	2	2	0.10	82927482	43430	44.42	1909	1944	1852	2480	1338	1911	1909.45	0.31	3814	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	248	-14.38	0.90	12	0.34	-133.00	2114.00	4125	20230922	-53.62	1750	20231020	9.31	4125	-53.62	20230922	1750	9.31	20231020	4125	-53.62	20230922	1750	9.31	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
25	20231027	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1944	33	2	1.73	27192628	14220	14.54	1909	1944	1909	2480	1338	1911	1912.28	0.31	10643	1993	1952	1891	1850	1789	1921	1819	65	569	500	1290	1	1	12957511	252	-14.62	0.92	12	0.11	-133.00	2114.00	4125	20230922	-52.87	1750	20231020	11.09	4125	-52.87	20230922	1750	11.09	20231020	4125	-52.87	20230922	1750	11.09	20231020	0.06	N	215380	500	64 억	39528	N	N	N	N
26	20231026	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1911	-21	5	-1.09	183173678	97671	119.80	1932	1932	1830	2510	1353	1932	1875.36	0.38	-9071	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	248	-14.37	0.90	12	0.75	-133.00	2114.00	4125	20230922	-53.67	1750	20231020	9.20	4125	-53.67	20230922	1750	9.20	20231020	4125	-53.67	20230922	1750	9.20	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
27	20231026	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1918	-14	5	-0.72	182460249	97298	119.34	1932	1932	1830	2510	1353	1932	1875.27	0.38	-9090	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	249	-14.42	0.91	12	0.75	-133.00	2114.00	4125	20230922	-53.50	1750	20231020	9.60	4125	-53.50	20230922	1750	9.60	20231020	4125	-53.50	20230922	1750	9.60	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
28	20231026	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-43	5	-2.23	139318331	74433	91.30	1932	1932	1830	2510	1353	1932	1871.73	0.38	-11337	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	245	-14.20	0.89	12	0.57	-133.00	2114.00	4125	20230922	-54.21	1750	20231020	7.94	4125	-54.21	20230922	1750	7.94	20231020	4125	-54.21	20230922	1750	7.94	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
29	20231026	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	-42	5	-2.17	129910612	69418	85.15	1932	1932	1830	2510	1353	1932	1871.43	0.38	-12104	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	245	-14.21	0.89	12	0.54	-133.00	2114.00	4125	20230922	-54.18	1750	20231020	8.00	4125	-54.18	20230922	1750	8.00	20231020	4125	-54.18	20230922	1750	8.00	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
30	20231026	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1881	-51	5	-2.64	119581817	63935	78.42	1932	1932	1830	2510	1353	1932	1870.37	0.38	-10336	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	244	-14.14	0.89	12	0.49	-133.00	2114.00	4125	20230922	-54.40	1750	20231020	7.49	4125	-54.40	20230922	1750	7.49	20231020	4125	-54.40	20230922	1750	7.49	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
31	20231026	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-43	5	-2.23	108684971	58146	71.32	1932	1932	1830	2510	1353	1932	1869.17	0.38	-9400	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	245	-14.20	0.89	12	0.45	-133.00	2114.00	4125	20230922	-54.21	1750	20231020	7.94	4125	-54.21	20230922	1750	7.94	20231020	4125	-54.21	20230922	1750	7.94	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
32	20231026	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	-52	5	-2.69	81556114	43714	53.62	1932	1932	1830	2510	1353	1932	1865.67	0.38	-12335	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	244	-14.14	0.89	12	0.34	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	4125	-54.42	20230922	1750	7.43	20231020	4125	-54.42	20230922	1750	7.43	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
33	20231026	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1876	-56	5	-2.90	8293345	4360	5.35	1932	1932	1830	2510	1353	1932	1902.14	0.38	-729	2018	1975	1939	1896	1860	1957	1878	65	578	500	1310	1	1	12957511	243	-14.11	0.89	12	0.03	-133.00	2114.00	4125	20230922	-54.52	1750	20231020	7.20	4125	-54.52	20230922	1750	7.20	20231020	4125	-54.52	20230922	1750	7.20	20231020	0.07	N	215380	500	64 억	48787	N	N	N	N
34	20231025	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	-4	5	-0.21	157083653	81497	37.51	1981	1982	1903	2515	1356	1936	1927.47	0.48	-13335	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	250	-14.53	0.91	12	0.63	-133.00	2114.00	4125	20230922	-53.16	1750	20231020	10.40	4125	-53.16	20230922	1750	10.40	20231020	4125	-53.16	20230922	1750	10.40	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
35	20231025	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-6	5	-0.31	147649951	76608	35.26	1981	1982	1903	2515	1356	1936	1927.34	0.48	-14137	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	250	-14.51	0.91	12	0.59	-133.00	2114.00	4125	20230922	-53.21	1750	20231020	10.29	4125	-53.21	20230922	1750	10.29	20231020	4125	-53.21	20230922	1750	10.29	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
36	20231025	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-8	5	-0.41	130226251	67558	31.09	1981	1982	1903	2515	1356	1936	1927.62	0.48	-16910	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	250	-14.50	0.91	12	0.52	-133.00	2114.00	4125	20230922	-53.26	1750	20231020	10.17	4125	-53.26	20230922	1750	10.17	20231020	4125	-53.26	20230922	1750	10.17	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
37	20231025	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-16	5	-0.83	120856951	62689	28.85	1981	1982	1903	2515	1356	1936	1927.88	0.48	-17151	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	249	-14.44	0.91	12	0.48	-133.00	2114.00	4125	20230922	-53.45	1750	20231020	9.71	4125	-53.45	20230922	1750	9.71	20231020	4125	-53.45	20230922	1750	9.71	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
38	20231025	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	9	2	0.46	103208205	53492	24.62	1981	1982	1903	2515	1356	1936	1929.41	0.48	-15710	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	252	-14.62	0.92	12	0.41	-133.00	2114.00	4125	20230922	-52.85	1750	20231020	11.14	4125	-52.85	20230922	1750	11.14	20231020	4125	-52.85	20230922	1750	11.14	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
39	20231025	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-8	5	-0.41	78953024	41041	18.89	1981	1982	1903	2515	1356	1936	1923.76	0.48	-13778	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	250	-14.50	0.91	12	0.32	-133.00	2114.00	4125	20230922	-53.26	1750	20231020	10.17	4125	-53.26	20230922	1750	10.17	20231020	4125	-53.26	20230922	1750	10.17	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
40	20231025	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1913	-23	5	-1.19	62711163	32578	14.99	1981	1982	1903	2515	1356	1936	1924.95	0.48	-14483	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	248	-14.38	0.90	12	0.25	-133.00	2114.00	4125	20230922	-53.62	1750	20231020	9.31	4125	-53.62	20230922	1750	9.31	20231020	4125	-53.62	20230922	1750	9.31	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
41	20231025	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-14	5	-0.72	26664180	13719	6.31	1981	1982	1922	2515	1356	1936	1943.60	0.48	-9026	2030	1982	1902	1854	1774	2007	1879	65	579	500	1310	1	1	12957511	249	-14.45	0.91	12	0.11	-133.00	2114.00	4125	20230922	-53.41	1750	20231020	9.83	4125	-53.41	20230922	1750	9.83	20231020	4125	-53.41	20230922	1750	9.83	20231020	0.06	N	215380	500	64 억	62019	N	N	N	N
42	20231024	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	2	2	0.10	409239315	216756	18.80	1916	1950	1822	2510	1354	1934	1887.86	0.32	20444	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	251	-14.56	0.92	12	1.67	-133.00	2114.00	4125	20230922	-53.07	1750	20231020	10.63	4125	-53.07	20230922	1750	10.63	20231020	4125	-53.07	20230922	1750	10.63	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
43	20231024	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	4	2	0.21	402555491	213298	18.50	1916	1950	1822	2510	1354	1934	1887.14	0.32	20487	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	251	-14.57	0.92	12	1.65	-133.00	2114.00	4125	20230922	-53.02	1750	20231020	10.74	4125	-53.02	20230922	1750	10.74	20231020	4125	-53.02	20230922	1750	10.74	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
44	20231024	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	-40	5	-2.07	377870725	200418	17.38	1916	1950	1822	2510	1354	1934	1885.24	0.32	16701	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	245	-14.24	0.90	12	1.55	-133.00	2114.00	4125	20230922	-54.08	1750	20231020	8.23	4125	-54.08	20230922	1750	8.23	20231020	4125	-54.08	20230922	1750	8.23	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
45	20231024	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	-78	5	-4.03	361502333	191669	16.63	1916	1950	1822	2510	1354	1934	1885.90	0.32	11651	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	240	-13.95	0.88	12	1.48	-133.00	2114.00	4125	20230922	-55.01	1750	20231020	6.06	4125	-55.01	20230922	1750	6.06	20231020	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
46	20231024	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1835	-99	5	-5.12	339574096	179804	15.60	1916	1950	1822	2510	1354	1934	1888.40	0.32	7833	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	238	-13.80	0.87	12	1.39	-133.00	2114.00	4125	20230922	-55.52	1750	20231020	4.86	4125	-55.52	20230922	1750	4.86	20231020	4125	-55.52	20230922	1750	4.86	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
47	20231024	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-94	5	-4.86	317103181	167636	14.54	1916	1950	1822	2510	1354	1934	1891.44	0.32	7329	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	238	-13.83	0.87	12	1.29	-133.00	2114.00	4125	20230922	-55.39	1750	20231020	5.14	4125	-55.39	20230922	1750	5.14	20231020	4125	-55.39	20230922	1750	5.14	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
48	20231024	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1831	-103	5	-5.33	268202672	140921	12.22	1916	1950	1831	2510	1354	1934	1903.06	0.32	4504	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	237	-13.77	0.87	12	1.09	-133.00	2114.00	4125	20230922	-55.61	1750	20231020	4.63	4125	-55.61	20230922	1750	4.63	20231020	4125	-55.61	20230922	1750	4.63	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
49	20231024	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	-3	5	-0.16	54776346	28500	2.47	1916	1950	1900	2510	1354	1934	1921.67	0.32	7688	2442	2187	2045	1790	1648	2117	1720	65	576	500	1310	1	1	12957511	250	-14.52	0.91	12	0.22	-133.00	2114.00	4125	20230922	-53.19	1750	20231020	10.34	4125	-53.19	20230922	1750	10.34	20231020	4125	-53.19	20230922	1750	10.34	20231020	0.06	N	215380	500	64 억	41575	N	N	N	N
50	20231023	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	79	2	4.26	2343018242	1130895	911.12	1974	2300	1903	2410	1299	1855	2071.83	0.37	-8315	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	251	-14.54	0.91	12	8.73	-133.00	2114.00	4125	20230922	-53.12	1750	20231020	10.51	4125	-53.12	20230922	1750	10.51	20231020	4125	-53.12	20230922	1750	10.51	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
51	20231023	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1941	86	2	4.64	2304941930	1111232	895.28	1974	2300	1903	2410	1299	1855	2074.22	0.37	-8116	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	252	-14.59	0.92	12	8.58	-133.00	2114.00	4125	20230922	-52.95	1750	20231020	10.91	4125	-52.95	20230922	1750	10.91	20231020	4125	-52.95	20230922	1750	10.91	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
52	20231023	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	75	2	4.04	2234798542	1074989	866.08	1974	2300	1903	2410	1299	1855	2078.90	0.37	-8482	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	250	-14.51	0.91	12	8.30	-133.00	2114.00	4125	20230922	-53.21	1750	20231020	10.29	4125	-53.21	20230922	1750	10.29	20231020	4125	-53.21	20230922	1750	10.29	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
53	20231023	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1979	124	2	6.68	2171324420	1042446	839.86	1974	2300	1903	2410	1299	1855	2082.91	0.37	-8001	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	256	-14.88	0.94	12	8.05	-133.00	2114.00	4125	20230922	-52.02	1750	20231020	13.09	4125	-52.02	20230922	1750	13.09	20231020	4125	-52.02	20230922	1750	13.09	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
54	20231023	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	92	2	4.96	2076166053	993683	800.58	1974	2300	1903	2410	1299	1855	2089.36	0.37	-7606	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	252	-14.64	0.92	12	7.67	-133.00	2114.00	4125	20230922	-52.80	1750	20231020	11.26	4125	-52.80	20230922	1750	11.26	20231020	4125	-52.80	20230922	1750	11.26	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
55	20231023	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1933	78	2	4.20	2017941014	963573	776.32	1974	2300	1903	2410	1299	1855	2094.23	0.37	-8413	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	250	-14.53	0.91	12	7.44	-133.00	2114.00	4125	20230922	-53.14	1750	20231020	10.46	4125	-53.14	20230922	1750	10.46	20231020	4125	-53.14	20230922	1750	10.46	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
56	20231023	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	65	2	3.50	1918984453	912321	735.03	1974	2300	1903	2410	1299	1855	2103.41	0.37	-12079	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	1	1	12957511	249	-14.44	0.91	12	7.04	-133.00	2114.00	4125	20230922	-53.45	1750	20231020	9.71	4125	-53.45	20230922	1750	9.71	20231020	4125	-53.45	20230922	1750	9.71	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
57	20231023	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	325	2	17.52	1101892562	510116	410.98	1974	2300	1974	2410	1299	1855	2160.08	0.37	3528	1969	1912	1831	1774	1693	1871	1733	65	555	500	1260	5	1	12957511	282	-16.39	1.03	12	3.94	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	48193	N	N	N	N
58	20231020	160840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1855	-22	5	-1.17	223524770	123545	90.64	1858	1888	1750	2440	1314	1877	1809.26	0.24	16557	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	240	-13.95	0.88	12	0.95	-133.00	2114.00	4125	20230922	-55.03	1750	20231020	6.00	4125	-55.03	20230922	1750	6.00	20231020	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
59	20231020	150839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1885	8	2	0.43	217298294	120201	88.19	1858	1887	1750	2440	1314	1877	1807.79	0.24	16863	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	244	-14.17	0.89	12	0.93	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	4125	-54.30	20230922	1750	7.71	20231020	4125	-54.30	20230922	1750	7.71	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
60	20231020	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1842	-35	5	-1.86	202310690	112210	82.33	1858	1858	1750	2440	1314	1877	1802.96	0.24	20409	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	239	-13.85	0.87	12	0.87	-133.00	2114.00	4125	20230922	-55.35	1750	20231020	5.26	4125	-55.35	20230922	1750	5.26	20231020	4125	-55.35	20230922	1750	5.26	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
61	20231020	130824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1829	-48	5	-2.56	184864933	102754	75.39	1858	1858	1750	2440	1314	1877	1799.10	0.24	15200	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	237	-13.75	0.87	12	0.79	-133.00	2114.00	4125	20230922	-55.66	1750	20231020	4.51	4125	-55.66	20230922	1750	4.51	20231020	4125	-55.66	20230922	1750	4.51	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
62	20231020	120834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1804	-73	5	-3.89	176673868	98286	72.11	1858	1858	1750	2440	1314	1877	1797.55	0.24	13577	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	234	-13.56	0.85	12	0.76	-133.00	2114.00	4125	20230922	-56.27	1750	20231020	3.09	4125	-56.27	20230922	1750	3.09	20231020	4125	-56.27	20230922	1750	3.09	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
63	20231020	110843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1835	-42	5	-2.24	161780897	90102	66.11	1858	1858	1750	2440	1314	1877	1795.53	0.24	12043	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	238	-13.80	0.87	12	0.70	-133.00	2114.00	4125	20230922	-55.52	1750	20231020	4.86	4125	-55.52	20230922	1750	4.86	20231020	4125	-55.52	20230922	1750	4.86	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
64	20231020	100834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1804	-73	5	-3.89	143214428	79834	58.57	1858	1858	1750	2440	1314	1877	1793.90	0.24	10391	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	234	-13.56	0.85	12	0.62	-133.00	2114.00	4125	20230922	-56.27	1750	20231020	3.09	4125	-56.27	20230922	1750	3.09	20231020	4125	-56.27	20230922	1750	3.09	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
65	20231020	090834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1789	-88	5	-4.69	49192308	27251	19.99	1858	1858	1750	2440	1314	1877	1805.16	0.24	7637	2117	1996	1894	1773	1671	1946	1723	65	563	500	1270	1	1	12957511	232	-13.45	0.85	12	0.21	-133.00	2114.00	4125	20230922	-56.63	1750	20231020	2.23	4125	-56.63	20230922	1750	2.23	20231020	4125	-56.63	20230922	1750	2.23	20231020	0.06	N	215380	500	64 억	31498	N	N	N	N
66	20231019	160832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1877	-111	5	-5.58	261933869	135392	46.43	1990	2015	1792	2580	1392	1988	1934.72	0.21	3399	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	243	-14.11	0.89	12	1.04	-133.00	2114.00	4125	20230922	-54.50	1792	20231019	4.74	4125	-54.50	20230922	1792	4.74	20231019	4125	-54.50	20230922	1792	4.74	20231019	0.06	N	215380	500	64 억	27073	N	N	N	N
67	20231019	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1880	-108	5	-5.43	250304914	129190	44.31	1990	2015	1792	2580	1392	1988	1937.49	0.21	3081	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	244	-14.14	0.89	12	1.00	-133.00	2114.00	4125	20230922	-54.42	1792	20231019	4.91	4125	-54.42	20230922	1792	4.91	20231019	4125	-54.42	20230922	1792	4.91	20231019	0.06	N	215380	500	64 억	27073	N	N	N	N
68	20231019	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1906	-82	5	-4.12	160021579	81316	27.89	1990	2015	1904	2580	1392	1988	1967.90	0.21	-5865	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	247	-14.33	0.90	12	0.63	-133.00	2114.00	4125	20230922	-53.79	1904	20231019	0.11	4125	-53.79	20230922	1904	0.11	20231019	4125	-53.79	20230922	1904	0.11	20231019	0.06	N	215380	500	64 억	27073	N	N	N	N
69	20231019	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1935	-53	5	-2.67	125153231	63101	21.64	1990	2015	1932	2580	1392	1988	1983.38	0.21	-5169	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	251	-14.55	0.92	12	0.49	-133.00	2114.00	4125	20230922	-53.09	1932	20231019	0.16	4125	-53.09	20230922	1932	0.16	20231019	4125	-53.09	20230922	1932	0.16	20231019	0.06	N	215380	500	64 억	27073	N	N	N	N
70	20231019	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1958	-30	5	-1.51	109823094	55204	18.93	1990	2015	1958	2580	1392	1988	1989.40	0.21	-6894	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	254	-14.72	0.93	12	0.43	-133.00	2114.00	4125	20230922	-52.53	1953	20231018	0.26	4125	-52.53	20230922	1953	0.26	20231018	4125	-52.53	20230922	1953	0.26	20231018	0.06	N	215380	500	64 억	27073	N	N	N	N
71	20231019	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1977	-11	5	-0.55	98506460	49459	16.96	1990	2015	1972	2580	1392	1988	1991.68	0.21	-6665	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	256	-14.86	0.94	12	0.38	-133.00	2114.00	4125	20230922	-52.07	1953	20231018	1.23	4125	-52.07	20230922	1953	1.23	20231018	4125	-52.07	20230922	1953	1.23	20231018	0.06	N	215380	500	64 억	27073	N	N	N	N
72	20231019	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	3	2	0.15	84509701	42399	14.54	1990	2015	1986	2580	1392	1988	1993.20	0.21	-6095	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	258	-14.97	0.94	12	0.33	-133.00	2114.00	4125	20230922	-51.73	1953	20231018	1.95	4125	-51.73	20230922	1953	1.95	20231018	4125	-51.73	20230922	1953	1.95	20231018	0.06	N	215380	500	64 억	27073	N	N	N	N
73	20231019	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1993	5	2	0.25	26981677	13524	4.64	1990	2015	1989	2580	1392	1988	1995.10	0.21	-1712	2474	2231	2092	1849	1710	2161	1779	65	592	500	1350	1	1	12957511	258	-14.98	0.94	12	0.10	-133.00	2114.00	4125	20230922	-51.68	1953	20231018	2.05	4125	-51.68	20230922	1953	2.05	20231018	4125	-51.68	20230922	1953	2.05	20231018	0.06	N	215380	500	64 억	27073	N	N	N	N
74	20231018	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1988	-277	5	-12.23	615506712	289049	87.64	2300	2335	1953	2940	1590	2265	2129.42	0.16	4258	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	1	1	12957511	258	-14.95	0.94	12	2.23	-133.00	2114.00	4125	20230922	-51.81	1953	20231018	1.79	4125	-51.81	20230922	1953	1.79	20231018	4125	-51.81	20230922	1953	1.79	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
75	20231018	150826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1992	-273	5	-12.05	581664233	272083	82.50	2300	2335	1953	2940	1590	2265	2137.82	0.16	9027	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	1	1	12957511	258	-14.98	0.94	12	2.10	-133.00	2114.00	4125	20230922	-51.71	1953	20231018	2.00	4125	-51.71	20230922	1953	2.00	20231018	4125	-51.71	20230922	1953	2.00	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
76	20231018	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	-125	5	-5.52	341401690	154240	46.77	2300	2335	2135	2940	1590	2265	2213.44	0.16	-969	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	277	-16.09	1.01	12	1.19	-133.00	2114.00	4125	20230922	-48.12	2135	20231018	0.23	4125	-48.12	20230922	2135	0.23	20231018	4125	-48.12	20230922	2135	0.23	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
77	20231018	130813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2180	-85	5	-3.75	289182970	130105	39.45	2300	2335	2155	2940	1590	2265	2222.69	0.16	3377	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	282	-16.39	1.03	12	1.00	-133.00	2114.00	4125	20230922	-47.15	2155	20231018	1.16	4125	-47.15	20230922	2155	1.16	20231018	4125	-47.15	20230922	2155	1.16	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
78	20231018	120828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2190	-75	5	-3.31	266826735	119805	36.33	2300	2335	2155	2940	1590	2265	2227.18	0.16	6442	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	284	-16.47	1.04	12	0.92	-133.00	2114.00	4125	20230922	-46.91	2155	20231018	1.62	4125	-46.91	20230922	2155	1.62	20231018	4125	-46.91	20230922	2155	1.62	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
79	20231018	110821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2215	-50	5	-2.21	205629445	91881	27.86	2300	2335	2200	2940	1590	2265	2238.00	0.16	7967	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	287	-16.65	1.05	12	0.71	-133.00	2114.00	4125	20230922	-46.30	2200	20231018	0.68	4125	-46.30	20230922	2200	0.68	20231018	4125	-46.30	20230922	2200	0.68	20231018	0.06	N	215380	500	64 억	21084	N	N	N	N
80	20231018	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-5	5	-0.22	87278740	38425	11.65	2300	2335	2235	2940	1590	2265	2271.41	0.16	-276	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	293	-16.99	1.07	12	0.30	-133.00	2114.00	4125	20230922	-45.21	2220	20231011	1.80	4125	-45.21	20230922	2220	1.80	20231011	4125	-45.21	20230922	2220	1.80	20231011	0.06	N	215380	500	64 억	21084	N	N	N	N
81	20231018	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	15	2	0.66	11890115	5207	1.58	2300	2300	2265	2940	1590	2265	2283.49	0.16	-623	2575	2420	2335	2180	2095	2377	2137	65	675	500	1540	5	1	12957511	295	-17.14	1.08	12	0.04	-133.00	2114.00	4125	20230922	-44.73	2220	20231011	2.70	4125	-44.73	20230922	2220	2.70	20231011	4125	-44.73	20230922	2220	2.70	20231011	0.06	N	215380	500	64 억	21084	N	N	N	N
82	20231017	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-20	5	-0.88	772897215	325680	289.18	2300	2490	2250	2970	1600	2285	2373.18	0.19	-2229	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	293	-17.03	1.07	12	2.51	-133.00	2114.00	4125	20230922	-45.09	2220	20231011	2.03	4125	-45.09	20230922	2220	2.03	20231011	4125	-45.09	20230922	2220	2.03	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
83	20231017	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	762881130	321272	285.27	2300	2490	2250	2970	1600	2285	2374.56	0.19	-781	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	294	-17.07	1.07	12	2.48	-133.00	2114.00	4125	20230922	-44.97	2220	20231011	2.25	4125	-44.97	20230922	2220	2.25	20231011	4125	-44.97	20230922	2220	2.25	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
84	20231017	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	743670460	312824	277.77	2300	2490	2250	2970	1600	2285	2377.28	0.19	-1488	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	296	-17.18	1.08	12	2.41	-133.00	2114.00	4125	20230922	-44.61	2220	20231011	2.93	4125	-44.61	20230922	2220	2.93	20231011	4125	-44.61	20230922	2220	2.93	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
85	20231017	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	714591920	300083	266.46	2300	2490	2250	2970	1600	2285	2381.31	0.19	2981	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	297	-17.22	1.08	12	2.32	-133.00	2114.00	4125	20230922	-44.48	2220	20231011	3.15	4125	-44.48	20230922	2220	3.15	20231011	4125	-44.48	20230922	2220	3.15	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
86	20231017	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	10	2	0.44	682605290	286140	254.08	2300	2490	2270	2970	1600	2285	2385.56	0.19	4219	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	297	-17.26	1.09	12	2.21	-133.00	2114.00	4125	20230922	-44.36	2220	20231011	3.38	4125	-44.36	20230922	2220	3.38	20231011	4125	-44.36	20230922	2220	3.38	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
87	20231017	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	40	2	1.75	620429895	259127	230.09	2300	2490	2285	2970	1600	2285	2394.31	0.19	9671	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	301	-17.48	1.10	12	2.00	-133.00	2114.00	4125	20230922	-43.64	2220	20231011	4.73	4125	-43.64	20230922	2220	4.73	20231011	4125	-43.64	20230922	2220	4.73	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
88	20231017	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	60	2	2.63	111457575	47860	42.50	2300	2380	2285	2970	1600	2285	2328.83	0.19	9190	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	304	-17.63	1.11	12	0.37	-133.00	2114.00	4125	20230922	-43.15	2220	20231011	5.63	4125	-43.15	20230922	2220	5.63	20231011	4125	-43.15	20230922	2220	5.63	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
89	20231017	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	15	2	0.66	19215010	8333	7.40	2300	2330	2290	2970	1600	2285	2305.89	0.19	1960	2435	2360	2295	2220	2155	2327	2187	65	685	500	1550	5	1	12957511	298	-17.29	1.09	12	0.06	-133.00	2114.00	4125	20230922	-44.24	2220	20231011	3.60	4125	-44.24	20230922	2220	3.60	20231011	4125	-44.24	20230922	2220	3.60	20231011	0.06	N	215380	500	64 억	25104	N	N	N	N
90	20231016	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-30	5	-1.30	257912860	112414	196.16	2355	2370	2230	3005	1625	2315	2294.32	0.33	-13694	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	296	-17.18	1.08	12	0.87	-133.00	2114.00	4125	20230922	-44.61	2220	20231011	2.93	4125	-44.61	20230922	2220	2.93	20231011	4125	-44.61	20230922	2220	2.93	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
91	20231016	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-5	5	-0.22	249921180	108901	190.03	2355	2370	2230	3005	1625	2315	2294.94	0.33	-13607	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	299	-17.37	1.09	12	0.84	-133.00	2114.00	4125	20230922	-44.00	2220	20231011	4.05	4125	-44.00	20230922	2220	4.05	20231011	4125	-44.00	20230922	2220	4.05	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
92	20231016	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	228586855	99592	173.79	2355	2370	2230	3005	1625	2315	2295.23	0.33	-12940	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	298	-17.29	1.09	12	0.77	-133.00	2114.00	4125	20230922	-44.24	2220	20231011	3.60	4125	-44.24	20230922	2220	3.60	20231011	4125	-44.24	20230922	2220	3.60	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
93	20231016	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	224532175	97820	170.70	2355	2370	2230	3005	1625	2315	2295.36	0.33	-12939	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	298	-17.29	1.09	12	0.75	-133.00	2114.00	4125	20230922	-44.24	2220	20231011	3.60	4125	-44.24	20230922	2220	3.60	20231011	4125	-44.24	20230922	2220	3.60	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
94	20231016	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	113089405	49875	87.03	2355	2370	2230	3005	1625	2315	2267.46	0.33	-5753	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	289	-16.77	1.05	12	0.38	-133.00	2114.00	4125	20230922	-45.94	2220	20231011	0.45	4125	-45.94	20230922	2220	0.45	20231011	4125	-45.94	20230922	2220	0.45	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
95	20231016	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-25	5	-1.08	41615290	18129	31.64	2355	2370	2250	3005	1625	2315	2295.51	0.33	-3523	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	297	-17.22	1.08	12	0.14	-133.00	2114.00	4125	20230922	-44.48	2220	20231011	3.15	4125	-44.48	20230922	2220	3.15	20231011	4125	-44.48	20230922	2220	3.15	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
96	20231016	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-45	5	-1.94	37106085	16152	28.19	2355	2370	2250	3005	1625	2315	2297.31	0.33	-3740	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	294	-17.07	1.07	12	0.12	-133.00	2114.00	4125	20230922	-44.97	2220	20231011	2.25	4125	-44.97	20230922	2220	2.25	20231011	4125	-44.97	20230922	2220	2.25	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
97	20231016	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	23651560	10261	17.91	2355	2370	2250	3005	1625	2315	2305.00	0.33	-3422	2415	2365	2325	2275	2235	2345	2255	65	690	500	1570	5	1	12957511	298	-17.29	1.09	12	0.08	-133.00	2114.00	4125	20230922	-44.24	2220	20231011	3.60	4125	-44.24	20230922	2220	3.60	20231011	4125	-44.24	20230922	2220	3.60	20231011	0.09	N	215380	500	64 억	43188	N	N	N	N
98	20231012	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	100	2	4.40	210944340	90192	99.42	2300	2375	2300	2955	1595	2275	2338.93	0.25	16007	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	308	-17.86	1.12	12	0.70	-133.00	2114.00	4125	20230922	-42.42	2220	20231011	6.98	4125	-42.42	20230922	2220	6.98	20231011	4125	-42.42	20230922	2220	6.98	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
99	20231012	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	80	2	3.52	183007540	78362	86.38	2300	2370	2300	2955	1595	2275	2335.52	0.25	15993	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	305	-17.71	1.11	12	0.60	-133.00	2114.00	4125	20230922	-42.91	2220	20231011	6.08	4125	-42.91	20230922	2220	6.08	20231011	4125	-42.91	20230922	2220	6.08	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
100	20231012	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	70	2	3.08	156469990	67104	73.97	2300	2370	2300	2955	1595	2275	2331.87	0.25	14274	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	304	-17.63	1.11	12	0.52	-133.00	2114.00	4125	20230922	-43.15	2220	20231011	5.63	4125	-43.15	20230922	2220	5.63	20231011	4125	-43.15	20230922	2220	5.63	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
101	20231012	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	55	2	2.42	149945725	64317	70.90	2300	2370	2300	2955	1595	2275	2331.48	0.25	14354	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	302	-17.52	1.10	12	0.50	-133.00	2114.00	4125	20230922	-43.52	2220	20231011	4.95	4125	-43.52	20230922	2220	4.95	20231011	4125	-43.52	20230922	2220	4.95	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
102	20231012	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	55	2	2.42	127202040	54567	60.15	2300	2370	2300	2955	1595	2275	2331.26	0.25	14010	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	302	-17.52	1.10	12	0.42	-133.00	2114.00	4125	20230922	-43.52	2220	20231011	4.95	4125	-43.52	20230922	2220	4.95	20231011	4125	-43.52	20230922	2220	4.95	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
103	20231012	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	65	2	2.86	119761220	51385	56.64	2300	2370	2300	2955	1595	2275	2330.82	0.25	13925	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	303	-17.59	1.11	12	0.40	-133.00	2114.00	4125	20230922	-43.27	2220	20231011	5.41	4125	-43.27	20230922	2220	5.41	20231011	4125	-43.27	20230922	2220	5.41	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
104	20231012	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	55	2	2.42	94167090	40437	44.58	2300	2370	2300	2955	1595	2275	2328.93	0.25	10291	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	302	-17.52	1.10	12	0.31	-133.00	2114.00	4125	20230922	-43.52	2220	20231011	4.95	4125	-43.52	20230922	2220	4.95	20231011	4125	-43.52	20230922	2220	4.95	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
105	20231012	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	65	2	2.86	32302140	13812	15.23	2300	2370	2300	2955	1595	2275	2339.36	0.25	892	2365	2320	2270	2225	2175	2342	2247	65	680	500	1540	5	1	12957511	303	-17.59	1.11	12	0.11	-133.00	2114.00	4125	20230922	-43.27	2220	20231011	5.41	4125	-43.27	20230922	2220	5.41	20231011	4125	-43.27	20230922	2220	5.41	20231011	0.08	N	215380	500	64 억	32026	N	N	N	N
106	20231011	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2275	-10	5	-0.44	203725810	89433	79.24	2265	2315	2220	2970	1600	2285	2277.99	0.15	12406	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	295	-17.11	1.08	12	0.69	-133.00	2114.00	4125	20230922	-44.85	2220	20231011	2.48	4125	-44.85	20230922	2220	2.48	20231011	4125	-44.85	20230922	2220	2.48	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
107	20231011	150815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2265	-20	5	-0.88	185687355	81499	72.21	2265	2315	2220	2970	1600	2285	2278.40	0.15	13335	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	293	-17.03	1.07	12	0.63	-133.00	2114.00	4125	20230922	-45.09	2220	20231011	2.03	4125	-45.09	20230922	2220	2.03	20231011	4125	-45.09	20230922	2220	2.03	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
108	20231011	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2285	0	3	0.00	156071825	68438	60.64	2265	2315	2220	2970	1600	2285	2280.48	0.15	13702	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	296	-17.18	1.08	12	0.53	-133.00	2114.00	4125	20230922	-44.61	2220	20231011	2.93	4125	-44.61	20230922	2220	2.93	20231011	4125	-44.61	20230922	2220	2.93	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
109	20231011	130808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	5	2	0.22	143589360	62968	55.79	2265	2315	2220	2970	1600	2285	2280.35	0.15	14028	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	297	-17.22	1.08	12	0.49	-133.00	2114.00	4125	20230922	-44.48	2220	20231011	3.15	4125	-44.48	20230922	2220	3.15	20231011	4125	-44.48	20230922	2220	3.15	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
110	20231011	120824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2310	25	2	1.09	124404350	54611	48.39	2265	2315	2220	2970	1600	2285	2278.01	0.15	16123	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	299	-17.37	1.09	12	0.42	-133.00	2114.00	4125	20230922	-44.00	2220	20231011	4.05	4125	-44.00	20230922	2220	4.05	20231011	4125	-44.00	20230922	2220	4.05	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
111	20231011	110817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2310	25	2	1.09	113825970	50034	44.33	2265	2315	2220	2970	1600	2285	2274.97	0.15	17320	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	299	-17.37	1.09	12	0.39	-133.00	2114.00	4125	20230922	-44.00	2220	20231011	4.05	4125	-44.00	20230922	2220	4.05	20231011	4125	-44.00	20230922	2220	4.05	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
112	20231011	100812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	15	2	0.66	94118890	41460	36.74	2265	2315	2220	2970	1600	2285	2270.11	0.15	16688	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	298	-17.29	1.09	12	0.32	-133.00	2114.00	4125	20230922	-44.24	2220	20231011	3.60	4125	-44.24	20230922	2220	3.60	20231011	4125	-44.24	20230922	2220	3.60	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
113	20231011	090816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-50	5	-2.19	27362855	12131	10.75	2265	2275	2220	2970	1600	2285	2255.61	0.15	-860	2455	2370	2315	2230	2175	2342	2202	65	685	500	1550	5	1	12957511	290	-16.80	1.06	12	0.09	-133.00	2114.00	4125	20230922	-45.82	2220	20231011	0.68	4125	-45.82	20230922	2220	0.68	20231011	4125	-45.82	20230922	2220	0.68	20231011	0.06	N	215380	500	64 억	19620	N	N	N	N
114	20231010	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	-60	5	-2.54	235450155	101553	92.63	2360	2400	2260	3065	1655	2360	2318.49	0.17	-2350	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	298	-17.29	1.09	12	0.78	-133.00	2114.00	4125	20230922	-44.24	2260	20231010	1.77	4125	-44.24	20230922	2260	1.77	20231010	4125	-44.24	20230922	2260	1.77	20231010	0.06	N	215380	500	64 억	21831	N	N	N	N
115	20231010	140810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	-70	5	-2.97	172253560	73945	67.45	2360	2400	2260	3065	1655	2360	2329.48	0.17	-1698	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	297	-17.22	1.08	12	0.57	-133.00	2114.00	4125	20230922	-44.48	2260	20231010	1.33	4125	-44.48	20230922	2260	1.33	20231010	4125	-44.48	20230922	2260	1.33	20231010	0.06	N	215380	500	64 억	21831	N	N	N	N
116	20231010	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-40	5	-1.69	125523955	53578	48.87	2360	2400	2320	3065	1655	2360	2342.83	0.17	-842	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	301	-17.44	1.10	12	0.41	-133.00	2114.00	4125	20230922	-43.76	2300	20231005	0.87	4125	-43.76	20230922	2300	0.87	20231005	4125	-43.76	20230922	2300	0.87	20231005	0.06	N	215380	500	64 억	21831	N	N	N	N
117	20231010	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	0	3	0.00	88036950	37511	34.22	2360	2400	2330	3065	1655	2360	2346.96	0.17	1077	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	306	-17.74	1.12	12	0.29	-133.00	2114.00	4125	20230922	-42.79	2300	20231005	2.61	4125	-42.79	20230922	2300	2.61	20231005	4125	-42.79	20230922	2300	2.61	20231005	0.06	N	215380	500	64 억	21831	N	N	N	N
118	20231010	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-20	5	-0.85	58909760	25106	22.90	2360	2400	2330	3065	1655	2360	2346.44	0.17	168	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	303	-17.59	1.11	12	0.19	-133.00	2114.00	4125	20230922	-43.27	2300	20231005	1.74	4125	-43.27	20230922	2300	1.74	20231005	4125	-43.27	20230922	2300	1.74	20231005	0.06	N	215380	500	64 억	21831	N	N	N	N
119	20231010	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-5	5	-0.21	46272955	19697	17.97	2360	2400	2330	3065	1655	2360	2349.24	0.17	2199	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	305	-17.71	1.11	12	0.15	-133.00	2114.00	4125	20230922	-42.91	2300	20231005	2.39	4125	-42.91	20230922	2300	2.39	20231005	4125	-42.91	20230922	2300	2.39	20231005	0.06	N	215380	500	64 억	21831	N	N	N	N
120	20231010	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-20	5	-0.85	12898230	5453	4.97	2360	2400	2335	3065	1655	2360	2365.35	0.17	207	2433	2396	2358	2321	2283	2415	2340	65	705	500	1600	5	1	12957511	303	-17.59	1.11	12	0.04	-133.00	2114.00	4125	20230922	-43.27	2300	20231005	1.74	4125	-43.27	20230922	2300	1.74	20231005	4125	-43.27	20230922	2300	1.74	20231005	0.06	N	215380	500	64 억	21831	N	N	N	N
121	20231006	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-5	5	-0.21	255845430	108399	34.56	2350	2395	2320	3070	1660	2365	2360.22	0.14	3906	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	306	-17.74	1.12	12	0.84	-133.00	2114.00	4125	20230922	-42.79	2300	20231005	2.61	4125	-42.79	20230922	2300	2.61	20231005	4125	-42.79	20230922	2300	2.61	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
122	20231006	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-10	5	-0.42	238366080	100989	32.20	2350	2395	2320	3070	1660	2365	2360.32	0.14	4599	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	305	-17.71	1.11	12	0.78	-133.00	2114.00	4125	20230922	-42.91	2300	20231005	2.39	4125	-42.91	20230922	2300	2.39	20231005	4125	-42.91	20230922	2300	2.39	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
123	20231006	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	0	3	0.00	189617620	80220	25.58	2350	2395	2320	3070	1660	2365	2363.72	0.14	1602	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	306	-17.78	1.12	12	0.62	-133.00	2114.00	4125	20230922	-42.67	2300	20231005	2.83	4125	-42.67	20230922	2300	2.83	20231005	4125	-42.67	20230922	2300	2.83	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
124	20231006	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	179956775	76137	24.28	2350	2395	2320	3070	1660	2365	2363.59	0.14	1602	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	307	-17.82	1.12	12	0.59	-133.00	2114.00	4125	20230922	-42.55	2300	20231005	3.04	4125	-42.55	20230922	2300	3.04	20231005	4125	-42.55	20230922	2300	3.04	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
125	20231006	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	0	3	0.00	151995435	64257	20.49	2350	2395	2320	3070	1660	2365	2365.43	0.14	1297	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	306	-17.78	1.12	12	0.50	-133.00	2114.00	4125	20230922	-42.67	2300	20231005	2.83	4125	-42.67	20230922	2300	2.83	20231005	4125	-42.67	20230922	2300	2.83	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
126	20231006	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	10	2	0.42	133638715	56475	18.01	2350	2395	2320	3070	1660	2365	2366.33	0.14	1031	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	308	-17.86	1.12	12	0.44	-133.00	2114.00	4125	20230922	-42.42	2300	20231005	3.26	4125	-42.42	20230922	2300	3.26	20231005	4125	-42.42	20230922	2300	3.26	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
127	20231006	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	93838030	39626	12.64	2350	2395	2320	3070	1660	2365	2368.09	0.14	4694	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	307	-17.82	1.12	12	0.31	-133.00	2114.00	4125	20230922	-42.55	2300	20231005	3.04	4125	-42.55	20230922	2300	3.04	20231005	4125	-42.55	20230922	2300	3.04	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N
128	20231006	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-35	5	-1.48	16137875	6910	2.20	2350	2350	2320	3070	1660	2365	2335.44	0.14	-515	2568	2466	2383	2281	2198	2425	2240	65	705	500	1600	5	1	12957511	302	-17.52	1.10	12	0.05	-133.00	2114.00	4125	20230922	-43.52	2300	20231005	1.30	4125	-43.52	20230922	2300	1.30	20231005	4125	-43.52	20230922	2300	1.30	20231005	0.06	N	215380	500	64 억	17925	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History