KissMeData/216050/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9810	-220	5	-2.19	317891010	32341	206.10	10100	10110	9700	13030	7030	10030	9829.35	4.71	-6888	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1260	8.18	1.01	12	0.25	1200.00	9713.00	20550	20230224	-52.26	9690	20231024	1.24	20550	-52.26	20230224	9690	1.24	20231024	20550	-52.26	20230224	9690	1.24	20231024	3.03	N	216050	500	64 억	604413	N	N	1	N	N
3	20231031	151008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9780	-250	5	-2.49	294824950	29987	191.10	10100	10110	9700	13030	7030	10030	9831.76	4.71	-5331	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1256	8.15	1.01	12	0.23	1200.00	9713.00	20550	20230224	-52.41	9690	20231024	0.93	20550	-52.41	20230224	9690	0.93	20231024	20550	-52.41	20230224	9690	0.93	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
4	20231031	141017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9780	-250	5	-2.49	199039730	20158	128.46	10100	10110	9740	13030	7030	10030	9873.98	4.71	-6142	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1256	8.15	1.01	12	0.16	1200.00	9713.00	20550	20230224	-52.41	9690	20231024	0.93	20550	-52.41	20230224	9690	0.93	20231024	20550	-52.41	20230224	9690	0.93	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
5	20231031	131007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9850	-180	5	-1.79	136310070	13749	87.62	10100	10110	9840	13030	7030	10030	9914.18	4.71	-5857	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1265	8.21	1.01	12	0.11	1200.00	9713.00	20550	20230224	-52.07	9690	20231024	1.65	20550	-52.07	20230224	9690	1.65	20231024	20550	-52.07	20230224	9690	1.65	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
6	20231031	121007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9890	-140	5	-1.40	107642810	10840	69.08	10100	10110	9870	13030	7030	10030	9930.15	4.71	-4986	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1270	8.24	1.02	12	0.08	1200.00	9713.00	20550	20230224	-51.87	9690	20231024	2.06	20550	-51.87	20230224	9690	2.06	20231024	20550	-51.87	20230224	9690	2.06	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
7	20231031	111033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9910	-120	5	-1.20	70289750	7063	45.01	10100	10110	9870	13030	7030	10030	9951.83	4.71	-3492	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1273	8.26	1.02	12	0.05	1200.00	9713.00	20550	20230224	-51.78	9690	20231024	2.27	20550	-51.78	20230224	9690	2.27	20231024	20550	-51.78	20230224	9690	2.27	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
8	20231031	101015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9920	-110	5	-1.10	38249630	3826	24.38	10100	10110	9910	13030	7030	10030	9997.29	4.71	-1735	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1274	8.27	1.02	12	0.03	1200.00	9713.00	20550	20230224	-51.73	9690	20231024	2.37	20550	-51.73	20230224	9690	2.37	20231024	20550	-51.73	20230224	9690	2.37	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
9	20231031	091015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10110	80	2	0.80	6882580	682	4.35	10100	10110	10070	13030	7030	10030	10091.76	4.71	-125	10196	10112	10006	9922	9816	10155	9965	64	3000	500	7220	10	1	12843222	1298	8.43	1.04	12	0.01	1200.00	9713.00	20550	20230224	-50.80	9690	20231024	4.33	20550	-50.80	20230224	9690	4.33	20231024	20550	-50.80	20230224	9690	4.33	20231024	3.03	N	216050	500	64 억	604413	N	N	5	N	N
10	20231030	160956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10030	60	2	0.60	157417290	15689	56.36	9970	10090	9900	12960	6980	9970	10033.61	4.66	5493	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1288	8.36	1.03	12	0.12	1200.00	9713.00	20550	20230224	-51.19	9690	20231024	3.51	20550	-51.19	20230224	9690	3.51	20231024	20550	-51.19	20230224	9690	3.51	20231024	3.05	N	216050	500	64 억	598775	N	N	5	N	N
11	20231030	150934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	70	2	0.70	149809920	14930	53.63	9970	10090	9900	12960	6980	9970	10034.15	4.66	5360	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1289	8.37	1.03	12	0.12	1200.00	9713.00	20550	20230224	-51.14	9690	20231024	3.61	20550	-51.14	20230224	9690	3.61	20231024	20550	-51.14	20230224	9690	3.61	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
12	20231030	140933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10070	100	2	1.00	130459340	13000	46.70	9970	10090	9900	12960	6980	9970	10035.33	4.66	4917	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1293	8.39	1.04	12	0.10	1200.00	9713.00	20550	20230224	-51.00	9690	20231024	3.92	20550	-51.00	20230224	9690	3.92	20231024	20550	-51.00	20230224	9690	3.92	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
13	20231030	130936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10080	110	2	1.10	124838200	12441	44.69	9970	10090	9900	12960	6980	9970	10034.42	4.66	4837	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1295	8.40	1.04	12	0.10	1200.00	9713.00	20550	20230224	-50.95	9690	20231024	4.02	20550	-50.95	20230224	9690	4.02	20231024	20550	-50.95	20230224	9690	4.02	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
14	20231030	120929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10050	80	2	0.80	101988620	10171	36.54	9970	10090	9900	12960	6980	9970	10027.39	4.66	4362	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1291	8.38	1.03	12	0.08	1200.00	9713.00	20550	20230224	-51.09	9690	20231024	3.72	20550	-51.09	20230224	9690	3.72	20231024	20550	-51.09	20230224	9690	3.72	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
15	20231030	110930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10090	120	2	1.20	74178710	7408	26.61	9970	10090	9900	12960	6980	9970	10013.32	4.66	4255	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1296	8.41	1.04	12	0.06	1200.00	9713.00	20550	20230224	-50.90	9690	20231024	4.13	20550	-50.90	20230224	9690	4.13	20231024	20550	-50.90	20230224	9690	4.13	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
16	20231030	100926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9960	-10	5	-0.10	20521960	2065	7.42	9970	10000	9900	12960	6980	9970	9938.00	4.66	87	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1279	8.30	1.03	12	0.02	1200.00	9713.00	20550	20230224	-51.53	9690	20231024	2.79	20550	-51.53	20230224	9690	2.79	20231024	20550	-51.53	20230224	9690	2.79	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
17	20231030	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9900	-70	5	-0.70	7887460	795	2.86	9970	10000	9900	12960	6980	9970	9921.33	4.66	-350	10283	10126	10003	9846	9723	10065	9785	64	2990	500	7170	10	1	12843222	1271	8.25	1.02	12	0.01	1200.00	9713.00	20550	20230224	-51.82	9690	20231024	2.17	20550	-51.82	20230224	9690	2.17	20231024	20550	-51.82	20230224	9690	2.17	20231024	3.05	N	216050	500	64 억	598775	N	N	8	N	N
18	20231027	160857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9970	-160	5	-1.58	276454090	27806	90.28	10130	10160	9880	13160	7100	10130	9942.21	4.69	-3066	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1280	8.31	1.03	12	0.22	1200.00	9713.00	20550	20230224	-51.48	9690	20231024	2.89	20550	-51.48	20230224	9690	2.89	20231024	20550	-51.48	20230224	9690	2.89	20231024	3.07	N	216050	500	64 억	601840	N	N	8	N	N
19	20231027	150927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9900	-230	5	-2.27	259892820	26143	84.88	10130	10160	9880	13160	7100	10130	9941.20	4.69	-2432	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1271	8.25	1.02	12	0.20	1200.00	9713.00	20550	20230224	-51.82	9690	20231024	2.17	20550	-51.82	20230224	9690	2.17	20231024	20550	-51.82	20230224	9690	2.17	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
20	20231027	140925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9910	-220	5	-2.17	194416280	19527	63.40	10130	10160	9880	13160	7100	10130	9956.28	4.69	-3833	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1273	8.26	1.02	12	0.15	1200.00	9713.00	20550	20230224	-51.78	9690	20231024	2.27	20550	-51.78	20230224	9690	2.27	20231024	20550	-51.78	20230224	9690	2.27	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
21	20231027	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9920	-210	5	-2.07	158549110	15903	51.63	10130	10160	9900	13160	7100	10130	9969.76	4.69	-2211	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1274	8.27	1.02	12	0.12	1200.00	9713.00	20550	20230224	-51.73	9690	20231024	2.37	20550	-51.73	20230224	9690	2.37	20231024	20550	-51.73	20230224	9690	2.37	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
22	20231027	120929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-130	5	-1.28	102856530	10295	33.43	10130	10160	9900	13160	7100	10130	9990.92	4.69	-828	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1284	8.33	1.03	12	0.08	1200.00	9713.00	20550	20230224	-51.34	9690	20231024	3.20	20550	-51.34	20230224	9690	3.20	20231024	20550	-51.34	20230224	9690	3.20	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
23	20231027	110935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9990	-140	5	-1.38	76429040	7652	24.84	10130	10160	9900	13160	7100	10130	9988.11	4.69	-435	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1283	8.32	1.03	12	0.06	1200.00	9713.00	20550	20230224	-51.39	9690	20231024	3.10	20550	-51.39	20230224	9690	3.10	20231024	20550	-51.39	20230224	9690	3.10	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
24	20231027	100924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-130	5	-1.28	48463340	4854	15.76	10130	10160	9900	13160	7100	10130	9984.21	4.69	-1709	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1284	8.33	1.03	12	0.04	1200.00	9713.00	20550	20230224	-51.34	9690	20231024	3.20	20550	-51.34	20230224	9690	3.20	20231024	20550	-51.34	20230224	9690	3.20	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
25	20231027	090924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	-90	5	-0.89	2387090	236	0.77	10130	10160	10040	13160	7100	10130	10114.79	4.69	-127	10396	10262	10096	9962	9796	10180	9880	64	3030	500	7290	10	1	12843222	1289	8.37	1.03	12	0.00	1200.00	9713.00	20550	20230224	-51.14	9690	20231024	3.61	20550	-51.14	20230224	9690	3.61	20231024	20550	-51.14	20230224	9690	3.61	20231024	3.07	N	216050	500	64 억	601840	N	N	13	N	N
26	20231026	160912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10130	-260	5	-2.50	309850550	30799	133.61	10170	10230	9930	13500	7280	10390	10059.96	4.83	-17941	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1301	8.44	1.04	12	0.24	1200.00	9713.00	20550	20230224	-50.71	9690	20231024	4.54	20550	-50.71	20230224	9690	4.54	20231024	20550	-50.71	20230224	9690	4.54	20231024	3.09	N	216050	500	64 억	619767	N	N	13	N	N
27	20231026	150912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9980	-410	5	-3.95	287101190	28530	123.76	10170	10230	9940	13500	7280	10390	10063.13	4.83	-17123	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1282	8.32	1.03	12	0.22	1200.00	9713.00	20550	20230224	-51.44	9690	20231024	2.99	20550	-51.44	20230224	9690	2.99	20231024	20550	-51.44	20230224	9690	2.99	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
28	20231026	140913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9980	-410	5	-3.95	269552760	26770	116.13	10170	10230	9950	13500	7280	10390	10069.21	4.83	-16155	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1282	8.32	1.03	12	0.21	1200.00	9713.00	20550	20230224	-51.44	9690	20231024	2.99	20550	-51.44	20230224	9690	2.99	20231024	20550	-51.44	20230224	9690	2.99	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
29	20231026	130912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10060	-330	5	-3.18	206953110	20509	88.97	10170	10230	10000	13500	7280	10390	10090.84	4.83	-10243	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1292	8.38	1.04	12	0.16	1200.00	9713.00	20550	20230224	-51.05	9690	20231024	3.82	20550	-51.05	20230224	9690	3.82	20231024	20550	-51.05	20230224	9690	3.82	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
30	20231026	120905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	-370	5	-3.56	194970990	19317	83.80	10170	10230	10000	13500	7280	10390	10093.23	4.83	-9079	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1287	8.35	1.03	12	0.15	1200.00	9713.00	20550	20230224	-51.24	9690	20231024	3.41	20550	-51.24	20230224	9690	3.41	20231024	20550	-51.24	20230224	9690	3.41	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
31	20231026	110919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10100	-290	5	-2.79	116606280	11505	49.91	10170	10230	10060	13500	7280	10390	10135.27	4.83	-4728	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1297	8.42	1.04	12	0.09	1200.00	9713.00	20550	20230224	-50.85	9690	20231024	4.23	20550	-50.85	20230224	9690	4.23	20231024	20550	-50.85	20230224	9690	4.23	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
32	20231026	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10100	-290	5	-2.79	92059170	9078	39.38	10170	10230	10060	13500	7280	10390	10140.91	4.83	-2781	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1297	8.42	1.04	12	0.07	1200.00	9713.00	20550	20230224	-50.85	9690	20231024	4.23	20550	-50.85	20230224	9690	4.23	20231024	20550	-50.85	20230224	9690	4.23	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
33	20231026	090913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10150	-240	5	-2.31	39706320	3906	16.94	10170	10230	10150	13500	7280	10390	10165.47	4.83	-441	10583	10486	10333	10236	10083	10535	10285	64	3110	500	7480	10	1	12843222	1304	8.46	1.04	12	0.03	1200.00	9713.00	20550	20230224	-50.61	9690	20231024	4.75	20550	-50.61	20230224	9690	4.75	20231024	20550	-50.61	20230224	9690	4.75	20231024	3.09	N	216050	500	64 억	619767	N	N	17	N	N
34	20231025	160915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10390	140	2	1.37	235599160	22827	38.06	10300	10430	10180	13320	7180	10250	10321.07	4.72	13175	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1334	8.66	1.07	12	0.18	1200.00	9713.00	20550	20230224	-49.44	9690	20231024	7.22	20550	-49.44	20230224	9690	7.22	20231024	20550	-49.44	20230224	9690	7.22	20231024	3.18	N	216050	500	64 억	606592	N	N	17	N	N
35	20231025	150914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	130	2	1.27	228843130	22175	36.98	10300	10430	10180	13320	7180	10250	10319.87	4.72	13210	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1333	8.65	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
36	20231025	140908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10370	120	2	1.17	219367970	21262	35.45	10300	10430	10180	13320	7180	10250	10317.37	4.72	12569	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1332	8.64	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.54	9690	20231024	7.02	20550	-49.54	20230224	9690	7.02	20231024	20550	-49.54	20230224	9690	7.02	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
37	20231025	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	90	2	0.88	207918630	20157	33.61	10300	10430	10180	13320	7180	10250	10314.96	4.72	12007	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1328	8.62	1.06	12	0.16	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
38	20231025	120911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	150	2	1.46	189718130	18402	30.69	10300	10430	10180	13320	7180	10250	10309.65	4.72	12039	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1336	8.67	1.07	12	0.14	1200.00	9713.00	20550	20230224	-49.39	9690	20231024	7.33	20550	-49.39	20230224	9690	7.33	20231024	20550	-49.39	20230224	9690	7.33	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
39	20231025	110913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	130	2	1.27	184927490	17941	29.92	10300	10430	10180	13320	7180	10250	10307.54	4.72	11961	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1333	8.65	1.07	12	0.14	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
40	20231025	100913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	80	2	0.78	169702380	16474	27.47	10300	10430	10180	13320	7180	10250	10301.22	4.72	10995	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1327	8.61	1.06	12	0.13	1200.00	9713.00	20550	20230224	-49.73	9690	20231024	6.60	20550	-49.73	20230224	9690	6.60	20231024	20550	-49.73	20230224	9690	6.60	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
41	20231025	090909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10230	-20	5	-0.20	11602700	1134	1.89	10300	10300	10180	13320	7180	10250	10231.66	4.72	202	10690	10470	10080	9860	9470	10580	9970	64	3070	500	7380	10	1	12843222	1314	8.53	1.05	12	0.01	1200.00	9713.00	20550	20230224	-50.22	9690	20231024	5.57	20550	-50.22	20230224	9690	5.57	20231024	20550	-50.22	20230224	9690	5.57	20231024	3.18	N	216050	500	64 억	606592	N	N	26	N	N
42	20231024	160850	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10250	380	2	3.85	595546940	59758	165.27	9860	10300	9690	12830	6910	9870	9965.91	4.63	11825	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1316	8.54	1.06	12	0.47	1200.00	9713.00	20550	20230224	-50.12	9690	20231024	5.78	20550	-50.12	20230224	9690	5.78	20231024	20550	-50.12	20230224	9690	5.78	20231024	3.11	N	216050	500	64 억	594645	N	N	26	N	N
43	20231024	150904	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10260	390	2	3.95	584826510	58713	162.38	9860	10300	9690	12830	6910	9870	9960.77	4.63	11208	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1318	8.55	1.06	12	0.46	1200.00	9713.00	20550	20230224	-50.07	9690	20231024	5.88	20550	-50.07	20230224	9690	5.88	20231024	20550	-50.07	20230224	9690	5.88	20231024	3.11	N	216050	500	64 억	594645	N	N	0	N	N
44	20231024	140848	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10240	370	2	3.75	540352890	54382	150.40	9860	10250	9690	12830	6910	9870	9936.25	4.63	7339	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1315	8.53	1.05	12	0.42	1200.00	9713.00	20550	20230224	-50.17	9690	20231024	5.68	20550	-50.17	20230224	9690	5.68	20231024	20550	-50.17	20230224	9690	5.68	20231024	3.11	N	216050	500	64 억	594645	N	N	0	N	N
45	20231024	130854	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10040	170	2	1.72	367467330	37368	103.35	9860	10060	9690	12830	6910	9870	9833.74	4.63	1268	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1289	8.37	1.03	12	0.29	1200.00	9713.00	20550	20230224	-51.14	9690	20231024	3.61	20550	-51.14	20230224	9690	3.61	20231024	20550	-51.14	20230224	9690	3.61	20231024	3.11	N	216050	500	64 억	594645	N	N	0	N	N
46	20231024	120903	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9900	30	2	0.30	307277110	31325	86.63	9860	10000	9690	12830	6910	9870	9809.33	4.63	-1774	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1271	8.25	1.02	12	0.24	1200.00	9713.00	20550	20230224	-51.82	9690	20231024	2.17	20550	-51.82	20230224	9690	2.17	20231024	20550	-51.82	20230224	9690	2.17	20231024	3.11	N	216050	500	64 억	594645	N	N	0	N	N
47	20231024	110858	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9770	-100	5	-1.01	256499390	26185	72.42	9860	10000	9690	12830	6910	9870	9795.66	4.63	-3482	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1255	8.14	1.01	12	0.20	1200.00	9713.00	20550	20230224	-52.46	9690	20231024	0.83	20550	-52.46	20230224	9690	0.83	20231024	20550	-52.46	20230224	9690	0.83	20231024	3.11	N	216050	500	64 억	594645	N	N	0	N	N
48	20231024	100850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9780	-90	5	-0.91	123046670	12461	34.46	9860	10000	9770	12830	6910	9870	9874.54	4.63	-597	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1256	8.15	1.01	12	0.10	1200.00	9713.00	20550	20230224	-52.41	9720	20231023	0.62	20550	-52.41	20230224	9720	0.62	20231023	20550	-52.41	20230224	9720	0.62	20231023	3.11	N	216050	500	64 억	594645	N	N	0	N	N
49	20231024	090858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9970	100	2	1.01	45437270	4578	12.66	9860	9980	9860	12830	6910	9870	9925.14	4.63	2653	10063	9966	9843	9746	9623	10015	9795	64	2960	500	7100	10	1	12843222	1280	8.31	1.03	12	0.04	1200.00	9713.00	20550	20230224	-51.48	9720	20231023	2.57	20550	-51.48	20230224	9720	2.57	20231023	20550	-51.48	20230224	9720	2.57	20231023	3.11	N	216050	500	64 억	594645	N	N	0	N	N
50	20231023	160844	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9870	0	3	0.00	356385320	36157	55.97	9720	9940	9720	12830	6910	9870	9856.61	4.54	10824	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1268	8.22	1.02	12	0.28	1200.00	9713.00	20550	20230224	-51.97	9720	20231023	1.54	20550	-51.97	20230224	9720	1.54	20231023	20550	-51.97	20230224	9720	1.54	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
51	20231023	150850	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9820	-50	5	-0.51	341393020	34636	53.62	9720	9940	9720	12830	6910	9870	9856.59	4.54	10842	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1261	8.18	1.01	12	0.27	1200.00	9713.00	20550	20230224	-52.21	9720	20231023	1.03	20550	-52.21	20230224	9720	1.03	20231023	20550	-52.21	20230224	9720	1.03	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
52	20231023	140847	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9880	10	2	0.10	266805530	27033	41.85	9720	9940	9720	12830	6910	9870	9869.62	4.54	9682	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1269	8.23	1.02	12	0.21	1200.00	9713.00	20550	20230224	-51.92	9720	20231023	1.65	20550	-51.92	20230224	9720	1.65	20231023	20550	-51.92	20230224	9720	1.65	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
53	20231023	130854	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9880	10	2	0.10	221266020	22424	34.71	9720	9940	9720	12830	6910	9870	9867.38	4.54	11730	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1269	8.23	1.02	12	0.17	1200.00	9713.00	20550	20230224	-51.92	9720	20231023	1.65	20550	-51.92	20230224	9720	1.65	20231023	20550	-51.92	20230224	9720	1.65	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
54	20231023	120845	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9890	20	2	0.20	210995200	21385	33.10	9720	9940	9720	12830	6910	9870	9866.50	4.54	11639	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1270	8.24	1.02	12	0.17	1200.00	9713.00	20550	20230224	-51.87	9720	20231023	1.75	20550	-51.87	20230224	9720	1.75	20231023	20550	-51.87	20230224	9720	1.75	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
55	20231023	110842	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9940	70	2	0.71	184178350	18673	28.91	9720	9940	9720	12830	6910	9870	9863.35	4.54	10016	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1277	8.28	1.02	12	0.15	1200.00	9713.00	20550	20230224	-51.63	9720	20231023	2.26	20550	-51.63	20230224	9720	2.26	20231023	20550	-51.63	20230224	9720	2.26	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
56	20231023	100836	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9840	-30	5	-0.30	98759190	10032	15.53	9720	9930	9720	12830	6910	9870	9844.42	4.54	3600	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1264	8.20	1.01	12	0.08	1200.00	9713.00	20550	20230224	-52.12	9720	20231023	1.23	20550	-52.12	20230224	9720	1.23	20231023	20550	-52.12	20230224	9720	1.23	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
57	20231023	090855	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9830	-40	5	-0.41	12524720	1286	1.99	9720	9840	9720	12830	6910	9870	9739.28	4.54	104	10256	10062	9896	9702	9536	9980	9620	64	2960	500	7100	10	1	12843222	1262	8.19	1.01	12	0.01	1200.00	9713.00	20550	20230224	-52.17	9720	20231023	1.13	20550	-52.17	20230224	9720	1.13	20231023	20550	-52.17	20230224	9720	1.13	20231023	3.11	N	216050	500	64 억	583633	N	N	0	N	N
58	20231020	160841	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9870	-210	5	-2.08	635683840	64485	83.96	10090	10090	9730	13100	7060	10080	9857.74	4.53	-420	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1268	8.22	1.02	12	0.50	1200.00	9713.00	20550	20230224	-51.97	9730	20231020	1.44	20550	-51.97	20230224	9730	1.44	20231020	20550	-51.97	20230224	9730	1.44	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
59	20231020	150840	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9800	-280	5	-2.78	607403070	61611	80.22	10090	10090	9730	13100	7060	10080	9858.68	4.53	-843	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1259	8.17	1.01	12	0.48	1200.00	9713.00	20550	20230224	-52.31	9730	20231020	0.72	20550	-52.31	20230224	9730	0.72	20231020	20550	-52.31	20230224	9730	0.72	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
60	20231020	140848	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9820	-260	5	-2.58	496882160	50367	65.58	10090	10090	9730	13100	7060	10080	9865.23	4.53	-1925	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1261	8.18	1.01	12	0.39	1200.00	9713.00	20550	20230224	-52.21	9730	20231020	0.92	20550	-52.21	20230224	9730	0.92	20231020	20550	-52.21	20230224	9730	0.92	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
61	20231020	130825	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9780	-300	5	-2.98	444871890	45068	58.68	10090	10090	9730	13100	7060	10080	9871.13	4.53	-3820	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1256	8.15	1.01	12	0.35	1200.00	9713.00	20550	20230224	-52.41	9730	20231020	0.51	20550	-52.41	20230224	9730	0.51	20231020	20550	-52.41	20230224	9730	0.51	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
62	20231020	120835	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9870	-210	5	-2.08	401191910	40612	52.88	10090	10090	9730	13100	7060	10080	9878.65	4.53	-5424	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1268	8.22	1.02	12	0.32	1200.00	9713.00	20550	20230224	-51.97	9730	20231020	1.44	20550	-51.97	20230224	9730	1.44	20231020	20550	-51.97	20230224	9730	1.44	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
63	20231020	110845	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9780	-300	5	-2.98	334479110	33789	43.99	10090	10090	9730	13100	7060	10080	9899.05	4.53	-6305	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1256	8.15	1.01	12	0.26	1200.00	9713.00	20550	20230224	-52.41	9730	20231020	0.51	20550	-52.41	20230224	9730	0.51	20231020	20550	-52.41	20230224	9730	0.51	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
64	20231020	100835	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9920	-160	5	-1.59	174756390	17576	22.88	10090	10090	9850	13100	7060	10080	9942.90	4.53	-2068	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1274	8.27	1.02	12	0.14	1200.00	9713.00	20550	20230224	-51.73	9850	20231020	0.71	20550	-51.73	20230224	9850	0.71	20231020	20550	-51.73	20230224	9850	0.71	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
65	20231020	090835	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	9860	-220	5	-2.18	37132140	3709	4.83	10090	10090	9860	13100	7060	10080	10011.36	4.53	-2391	10713	10396	10213	9896	9713	10305	9805	64	3020	500	7250	10	1	12843222	1266	8.22	1.02	12	0.03	1200.00	9713.00	20550	20230224	-52.02	9860	20231020	0.00	20550	-52.02	20230224	9860	0.00	20231020	20550	-52.02	20230224	9860	0.00	20231020	3.12	N	216050	500	64 억	582270	N	N	25	N	N
66	20231019	160833	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10080	-450	5	-4.27	780355940	76614	354.30	10420	10530	10030	13680	7380	10530	10184.04	4.66	-18517	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1295	8.40	1.04	12	0.60	1200.00	9713.00	20550	20230224	-50.95	10030	20231019	0.50	20550	-50.95	20230224	10030	0.50	20231019	20550	-50.95	20230224	10030	0.50	20231019	3.13	N	216050	500	64 억	598754	N	N	25	N	N
67	20231019	150825	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10040	-490	5	-4.65	720083920	70622	326.59	10420	10530	10030	13680	7380	10530	10193.99	4.66	-19228	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1289	8.37	1.03	12	0.55	1200.00	9713.00	20550	20230224	-51.14	10030	20231019	0.10	20550	-51.14	20230224	10030	0.10	20231019	20550	-51.14	20230224	10030	0.10	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
68	20231019	140837	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10230	-300	5	-2.85	471579010	46001	212.73	10420	10530	10140	13680	7380	10530	10248.51	4.66	-17411	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1314	8.53	1.05	12	0.36	1200.00	9713.00	20550	20230224	-50.22	10140	20231019	0.89	20550	-50.22	20230224	10140	0.89	20231019	20550	-50.22	20230224	10140	0.89	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
69	20231019	130828	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10200	-330	5	-3.13	381053570	37089	171.52	10420	10530	10150	13680	7380	10530	10270.63	4.66	-17112	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1310	8.50	1.05	12	0.29	1200.00	9713.00	20550	20230224	-50.36	10150	20231019	0.49	20550	-50.36	20230224	10150	0.49	20231019	20550	-50.36	20230224	10150	0.49	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
70	20231019	120835	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10150	-380	5	-3.61	366674070	35676	164.98	10420	10530	10150	13680	7380	10530	10274.40	4.66	-17081	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1304	8.46	1.04	12	0.28	1200.00	9713.00	20550	20230224	-50.61	10150	20231019	0.00	20550	-50.61	20230224	10150	0.00	20231019	20550	-50.61	20230224	10150	0.00	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
71	20231019	110830	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10230	-300	5	-2.85	275572130	26737	123.65	10420	10530	10200	13680	7380	10530	10302.63	4.66	-12195	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1314	8.53	1.05	12	0.21	1200.00	9713.00	20550	20230224	-50.22	10200	20231019	0.29	20550	-50.22	20230224	10200	0.29	20231019	20550	-50.22	20230224	10200	0.29	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
72	20231019	100823	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10290	-240	5	-2.28	238186350	23114	106.89	10420	10530	10200	13680	7380	10530	10300.01	4.66	-10984	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1322	8.57	1.06	12	0.18	1200.00	9713.00	20550	20230224	-49.93	10200	20231019	0.88	20550	-49.93	20230224	10200	0.88	20231019	20550	-49.93	20230224	10200	0.88	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
73	20231019	090834	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10340	-190	5	-1.80	67550700	6495	30.04	10420	10530	10330	13680	7380	10530	10389.91	4.66	-3330	10783	10656	10573	10446	10363	10720	10510	64	3150	500	7580	10	1	12843222	1328	8.62	1.06	12	0.05	1200.00	9713.00	20550	20230224	-49.68	10330	20231019	0.10	20550	-49.68	20230224	10330	0.10	20231019	20550	-49.68	20230224	10330	0.10	20231019	3.13	N	216050	500	64 억	598754	N	N	10	N	N
74	20231018	160837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	0	3	0.00	227858360	21619	72.15	10490	10700	10490	13680	7380	10530	10539.85	4.70	-6404	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1352	8.78	1.08	12	0.17	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.11	N	216050	500	64 억	603370	N	N	10	N	N
75	20231018	150827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	0	3	0.00	219826320	20856	69.60	10490	10700	10490	13680	7380	10530	10540.20	4.70	-6661	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1352	8.78	1.08	12	0.16	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
76	20231018	140816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	0	3	0.00	173358890	16431	54.83	10490	10700	10490	13680	7380	10530	10550.72	4.70	-6657	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1352	8.78	1.08	12	0.13	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
77	20231018	130814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10500	-30	5	-0.28	127589690	12076	40.30	10490	10700	10490	13680	7380	10530	10565.56	4.70	-5265	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1349	8.75	1.08	12	0.09	1200.00	9713.00	20550	20230224	-48.91	10460	20231017	0.38	20550	-48.91	20230224	10460	0.38	20231017	20550	-48.91	20230224	10460	0.38	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
78	20231018	120829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	0	3	0.00	99959500	9448	31.53	10490	10700	10490	13680	7380	10530	10579.96	4.70	-3617	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1352	8.78	1.08	12	0.07	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
79	20231018	110822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	70	2	0.66	71351720	6749	22.52	10490	10700	10490	13680	7380	10530	10572.19	4.70	-2129	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1361	8.83	1.09	12	0.05	1200.00	9713.00	20550	20230224	-48.42	10460	20231017	1.34	20550	-48.42	20230224	10460	1.34	20231017	20550	-48.42	20230224	10460	1.34	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
80	20231018	100832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10550	20	2	0.19	33145260	3145	10.50	10490	10560	10490	13680	7380	10530	10539.03	4.70	-1879	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1355	8.79	1.09	12	0.02	1200.00	9713.00	20550	20230224	-48.66	10460	20231017	0.86	20550	-48.66	20230224	10460	0.86	20231017	20550	-48.66	20230224	10460	0.86	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
81	20231018	090817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	0	3	0.00	3842580	366	1.22	10490	10530	10490	13680	7380	10530	10498.85	4.70	-80	10816	10672	10566	10422	10316	10745	10495	64	3150	500	7580	10	1	12843222	1352	8.78	1.08	12	0.00	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.11	N	216050	500	64 억	603370	N	N	12	N	N
82	20231017	160821	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	316167150	29941	65.78	10520	10710	10460	13660	7360	10510	10559.68	4.66	3859	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.23	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.16	N	216050	500	64 억	598633	N	N	12	N	N
83	20231017	150828	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	297202460	28141	61.82	10520	10710	10460	13660	7360	10510	10561.19	4.66	3228	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.22	1200.00	9713.00	20550	20230224	-48.76	10460	20231017	0.67	20550	-48.76	20230224	10460	0.67	20231017	20550	-48.76	20230224	10460	0.67	20231017	3.16	N	216050	500	64 억	598633	N	N	18	N	N
84	20231017	140829	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10500	-10	5	-0.10	278476890	26360	57.91	10520	10710	10460	13660	7360	10510	10564.37	4.66	3123	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1349	8.75	1.08	12	0.21	1200.00	9713.00	20550	20230224	-48.91	10460	20231017	0.38	20550	-48.91	20230224	10460	0.38	20231017	20550	-48.91	20230224	10460	0.38	20231017	3.16	N	216050	500	64 억	598633	N	N	18	N	N
85	20231017	130822	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10540	30	2	0.29	247247270	23391	51.39	10520	10710	10460	13660	7360	10510	10570.19	4.66	2586	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1354	8.78	1.09	12	0.18	1200.00	9713.00	20550	20230224	-48.71	10460	20231017	0.76	20550	-48.71	20230224	10460	0.76	20231017	20550	-48.71	20230224	10460	0.76	20231017	3.16	N	216050	500	64 억	598633	N	N	18	N	N
86	20231017	120826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	167770200	15827	34.77	10520	10710	10520	13660	7360	10510	10600.25	4.66	1722	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.12	1200.00	9713.00	20550	20230224	-48.76	10490	20231016	0.38	20550	-48.76	20230224	10490	0.38	20231016	20550	-48.76	20230224	10490	0.38	20231016	3.16	N	216050	500	64 억	598633	N	N	18	N	N
87	20231017	110816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	50	2	0.48	135348660	12754	28.02	10520	10710	10520	13660	7360	10510	10612.25	4.66	1733	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1356	8.80	1.09	12	0.10	1200.00	9713.00	20550	20230224	-48.61	10490	20231016	0.67	20550	-48.61	20230224	10490	0.67	20231016	20550	-48.61	20230224	10490	0.67	20231016	3.16	N	216050	500	64 억	598633	N	N	18	N	N
88	20231017	100810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	70	2	0.67	83594020	7859	17.26	10520	10710	10520	13660	7360	10510	10636.72	4.66	1018	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1359	8.82	1.09	12	0.06	1200.00	9713.00	20550	20230224	-48.52	10490	20231016	0.86	20550	-48.52	20230224	10490	0.86	20231016	20550	-48.52	20230224	10490	0.86	20231016	3.16	N	216050	500	64 억	598633	N	N	18	N	N
89	20231017	090818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	17181450	1625	3.57	10520	10620	10520	13660	7360	10510	10573.20	4.66	-758	10963	10736	10613	10386	10263	10675	10325	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.01	1200.00	9713.00	20550	20230224	-48.76	10490	20231016	0.38	20550	-48.76	20230224	10490	0.38	20231016	20550	-48.76	20230224	10490	0.38	20231016	3.16	N	216050	500	64 억	598633	N	N	18	N	N
90	20231016	160818	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10510	-330	5	-3.04	481675840	45485	140.63	10840	10840	10490	14090	7590	10840	10590.84	4.80	-16356	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1350	8.76	1.08	12	0.35	1200.00	9713.00	20550	20230224	-48.86	10490	20231016	0.19	20550	-48.86	20230224	10490	0.19	20231016	20550	-48.86	20230224	10490	0.19	20231016	3.20	N	216050	500	64 억	616050	N	N	18	N	N
91	20231016	150819	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	10500	-340	5	-3.14	422070450	39816	123.11	10840	10840	10500	14090	7590	10840	10600.52	4.80	-16536	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1349	8.75	1.08	12	0.31	1200.00	9713.00	20550	20230224	-48.91	10500	20231016	0.00	20550	-48.91	20230224	10500	0.00	20231016	20550	-48.91	20230224	10500	0.00	20231016	3.20	N	216050	500	64 억	616050	N	N	5	N	N
92	20231016	140820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	-310	5	-2.86	318881400	29996	92.74	10840	10840	10520	14090	7590	10840	10630.80	4.80	-11452	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1352	8.78	1.08	12	0.23	1200.00	9713.00	20550	20230224	-48.76	10500	20230907	0.29	20550	-48.76	20230224	10500	0.29	20230907	20550	-48.76	20230224	10500	0.29	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
93	20231016	130813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	-260	5	-2.40	258316040	24257	75.00	10840	10840	10550	14090	7590	10840	10649.13	4.80	-10239	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1359	8.82	1.09	12	0.19	1200.00	9713.00	20550	20230224	-48.52	10500	20230907	0.76	20550	-48.52	20230224	10500	0.76	20230907	20550	-48.52	20230224	10500	0.76	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
94	20231016	120814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	-260	5	-2.40	220740920	20702	64.01	10840	10840	10580	14090	7590	10840	10662.78	4.80	-8552	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1359	8.82	1.09	12	0.16	1200.00	9713.00	20550	20230224	-48.52	10500	20230907	0.76	20550	-48.52	20230224	10500	0.76	20230907	20550	-48.52	20230224	10500	0.76	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
95	20231016	110810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10640	-200	5	-1.85	136909600	12808	39.60	10840	10840	10630	14090	7590	10840	10689.38	4.80	-5750	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1367	8.87	1.10	12	0.10	1200.00	9713.00	20550	20230224	-48.22	10500	20230907	1.33	20550	-48.22	20230224	10500	1.33	20230907	20550	-48.22	20230224	10500	1.33	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
96	20231016	100805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10660	-180	5	-1.66	68062640	6360	19.66	10840	10840	10650	14090	7590	10840	10701.67	4.80	-2796	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1369	8.88	1.10	12	0.05	1200.00	9713.00	20550	20230224	-48.13	10500	20230907	1.52	20550	-48.13	20230224	10500	1.52	20230907	20550	-48.13	20230224	10500	1.52	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
97	20231016	090807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10780	-60	5	-0.55	7243190	674	2.08	10840	10840	10700	14090	7590	10840	10746.57	4.80	-559	11073	10956	10833	10716	10593	10895	10655	64	3250	500	7800	10	1	12843222	1384	8.98	1.11	12	0.01	1200.00	9713.00	20550	20230224	-47.54	10500	20230907	2.67	20550	-47.54	20230224	10500	2.67	20230907	20550	-47.54	20230224	10500	2.67	20230907	3.20	N	216050	500	64 억	616050	N	N	5	N	N
98	20231012	160831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10950	30	2	0.27	324244580	29781	136.52	10900	11050	10800	14190	7650	10920	10887.17	4.87	635	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1406	9.12	1.13	12	0.23	1200.00	9713.00	20550	20230224	-46.72	10500	20230907	4.29	20550	-46.72	20230224	10500	4.29	20230907	20550	-46.72	20230224	10500	4.29	20230907	3.23	N	216050	500	64 억	625932	N	N	9	N	N
99	20231012	150813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10830	-90	5	-0.82	290291410	26670	122.26	10900	11050	10800	14190	7650	10920	10884.57	4.87	1474	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1391	9.03	1.12	12	0.21	1200.00	9713.00	20550	20230224	-47.30	10500	20230907	3.14	20550	-47.30	20230224	10500	3.14	20230907	20550	-47.30	20230224	10500	3.14	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
100	20231012	140814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10890	-30	5	-0.27	192148410	17615	80.75	10900	11050	10810	14190	7650	10920	10908.23	4.87	-25	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1399	9.07	1.12	12	0.14	1200.00	9713.00	20550	20230224	-47.01	10500	20230907	3.71	20550	-47.01	20230224	10500	3.71	20230907	20550	-47.01	20230224	10500	3.71	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
101	20231012	130814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10910	-10	5	-0.09	160382070	14704	67.41	10900	11050	10810	14190	7650	10920	10907.38	4.87	25	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1401	9.09	1.12	12	0.11	1200.00	9713.00	20550	20230224	-46.91	10500	20230907	3.90	20550	-46.91	20230224	10500	3.90	20230907	20550	-46.91	20230224	10500	3.90	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
102	20231012	120823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10900	-20	5	-0.18	137936630	12652	58.00	10900	11050	10810	14190	7650	10920	10902.36	4.87	-184	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1400	9.08	1.12	12	0.10	1200.00	9713.00	20550	20230224	-46.96	10500	20230907	3.81	20550	-46.96	20230224	10500	3.81	20230907	20550	-46.96	20230224	10500	3.81	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
103	20231012	110821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	0	3	0.00	116652110	10700	49.05	10900	11050	10810	14190	7650	10920	10902.07	4.87	140	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1402	9.10	1.12	12	0.08	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
104	20231012	100816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10850	-70	5	-0.64	68202980	6227	28.55	10900	11050	10840	14190	7650	10920	10952.78	4.87	87	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1393	9.04	1.12	12	0.05	1200.00	9713.00	20550	20230224	-47.20	10500	20230907	3.33	20550	-47.20	20230224	10500	3.33	20230907	20550	-47.20	20230224	10500	3.33	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
105	20231012	090822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	0	3	0.00	5009920	459	2.10	10900	10930	10900	14190	7650	10920	10914.86	4.87	-24	11040	10980	10870	10810	10700	11010	10840	64	3270	500	7860	10	1	12843222	1402	9.10	1.12	12	0.00	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.23	N	216050	500	64 억	625932	N	N	12	N	N
106	20231011	160811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	130	2	1.20	237155620	21814	45.64	10760	10930	10760	14020	7560	10790	10871.69	4.86	1843	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1402	9.10	1.12	12	0.17	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
107	20231011	150816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	130	2	1.20	223516440	20564	43.02	10760	10930	10760	14020	7560	10790	10869.31	4.86	1697	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1402	9.10	1.12	12	0.16	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
108	20231011	140820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10880	90	2	0.83	171501480	15790	33.03	10760	10910	10760	14020	7560	10790	10861.40	4.86	1081	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1397	9.07	1.12	12	0.12	1200.00	9713.00	20550	20230224	-47.06	10500	20230907	3.62	20550	-47.06	20230224	10500	3.62	20230907	20550	-47.06	20230224	10500	3.62	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
109	20231011	130809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10900	110	2	1.02	134226550	12364	25.87	10760	10910	10760	14020	7560	10790	10856.24	4.86	244	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1400	9.08	1.12	12	0.10	1200.00	9713.00	20550	20230224	-46.96	10500	20230907	3.81	20550	-46.96	20230224	10500	3.81	20230907	20550	-46.96	20230224	10500	3.81	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
110	20231011	120825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10900	110	2	1.02	122356370	11274	23.59	10760	10910	10760	14020	7560	10790	10852.97	4.86	48	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1400	9.08	1.12	12	0.09	1200.00	9713.00	20550	20230224	-46.96	10500	20230907	3.81	20550	-46.96	20230224	10500	3.81	20230907	20550	-46.96	20230224	10500	3.81	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
111	20231011	110819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10870	80	2	0.74	104582060	9641	20.17	10760	10910	10760	14020	7560	10790	10847.64	4.86	-172	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1396	9.06	1.12	12	0.08	1200.00	9713.00	20550	20230224	-47.10	10500	20230907	3.52	20550	-47.10	20230224	10500	3.52	20230907	20550	-47.10	20230224	10500	3.52	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
112	20231011	100813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10830	40	2	0.37	69389220	6400	13.39	10760	10910	10760	14020	7560	10790	10842.07	4.86	53	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1391	9.03	1.12	12	0.05	1200.00	9713.00	20550	20230224	-47.30	10500	20230907	3.14	20550	-47.30	20230224	10500	3.14	20230907	20550	-47.30	20230224	10500	3.14	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
113	20231011	090817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10800	10	2	0.09	25447360	2349	4.91	10760	10850	10760	14020	7560	10790	10833.27	4.86	-7	11263	11026	10863	10626	10463	10945	10545	64	3230	500	7760	10	1	12843222	1387	9.00	1.11	12	0.02	1200.00	9713.00	20550	20230224	-47.45	10500	20230907	2.86	20550	-47.45	20230224	10500	2.86	20230907	20550	-47.45	20230224	10500	2.86	20230907	3.24	N	216050	500	64 억	624089	N	N	12	N	N
114	20231010	150806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10710	-220	5	-2.01	461326960	42343	114.39	10970	11100	10700	14200	7660	10930	10895.00	4.89	-3468	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1376	8.93	1.10	12	0.33	1200.00	9713.00	20550	20230224	-47.88	10500	20230907	2.00	20550	-47.88	20230224	10500	2.00	20230907	20550	-47.88	20230224	10500	2.00	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
115	20231010	140811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10830	-100	5	-0.91	335132430	30600	82.67	10970	11100	10810	14200	7660	10930	10952.04	4.89	-2403	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1391	9.03	1.12	12	0.24	1200.00	9713.00	20550	20230224	-47.30	10500	20230907	3.14	20550	-47.30	20230224	10500	3.14	20230907	20550	-47.30	20230224	10500	3.14	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
116	20231010	130803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	-10	5	-0.09	251317270	22882	61.82	10970	11100	10880	14200	7660	10930	10983.19	4.89	-651	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1402	9.10	1.12	12	0.18	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
117	20231010	120802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11030	100	2	0.91	176137520	16007	43.24	10970	11100	10880	14200	7660	10930	11003.78	4.89	2080	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1417	9.19	1.14	12	0.12	1200.00	9713.00	20550	20230224	-46.33	10500	20230907	5.05	20550	-46.33	20230224	10500	5.05	20230907	20550	-46.33	20230224	10500	5.05	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
118	20231010	110748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11070	140	2	1.28	155433310	14130	38.17	10970	11100	10880	14200	7660	10930	11000.23	4.89	2440	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1422	9.22	1.14	12	0.11	1200.00	9713.00	20550	20230224	-46.13	10500	20230907	5.43	20550	-46.13	20230224	10500	5.43	20230907	20550	-46.13	20230224	10500	5.43	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
119	20231010	100757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11010	80	2	0.73	130763570	11897	32.14	10970	11100	10880	14200	7660	10930	10991.31	4.89	2060	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1414	9.18	1.13	12	0.09	1200.00	9713.00	20550	20230224	-46.42	10500	20230907	4.86	20550	-46.42	20230224	10500	4.86	20230907	20550	-46.42	20230224	10500	4.86	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
120	20231010	090751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10890	-40	5	-0.37	22030070	2019	5.45	10970	10970	10880	14200	7660	10930	10911.38	4.89	-1277	11230	11080	10820	10670	10410	11155	10745	64	3270	500	7860	10	1	12843222	1399	9.07	1.12	12	0.02	1200.00	9713.00	20550	20230224	-47.01	10500	20230907	3.71	20550	-47.01	20230224	10500	3.71	20230907	20550	-47.01	20230224	10500	3.71	20230907	3.25	N	216050	500	64 억	627821	N	N	13	N	N
121	20231006	160758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10930	230	2	2.15	401438870	36898	68.05	10560	10970	10560	13910	7490	10700	10879.69	4.75	17513	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1404	9.11	1.13	12	0.29	1200.00	9713.00	20550	20230224	-46.81	10500	20230907	4.10	20550	-46.81	20230224	10500	4.10	20230907	20550	-46.81	20230224	10500	4.10	20230907	3.25	N	216050	500	64 억	610231	N	N	13	N	N
122	20231006	150747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10910	210	2	1.96	392049620	36038	66.47	10560	10970	10560	13910	7490	10700	10878.78	4.75	17001	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1401	9.09	1.12	12	0.28	1200.00	9713.00	20550	20230224	-46.91	10500	20230907	3.90	20550	-46.91	20230224	10500	3.90	20230907	20550	-46.91	20230224	10500	3.90	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
123	20231006	140749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10930	230	2	2.15	321562400	29591	54.58	10560	10970	10560	13910	7490	10700	10866.90	4.75	14408	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1404	9.11	1.13	12	0.23	1200.00	9713.00	20550	20230224	-46.81	10500	20230907	4.10	20550	-46.81	20230224	10500	4.10	20230907	20550	-46.81	20230224	10500	4.10	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
124	20231006	130739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10940	240	2	2.24	309498940	28487	52.54	10560	10970	10560	13910	7490	10700	10864.57	4.75	14418	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1405	9.12	1.13	12	0.22	1200.00	9713.00	20550	20230224	-46.76	10500	20230907	4.19	20550	-46.76	20230224	10500	4.19	20230907	20550	-46.76	20230224	10500	4.19	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
125	20231006	120738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10940	240	2	2.24	290022320	26707	49.26	10560	10970	10560	13910	7490	10700	10859.41	4.75	13733	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1405	9.12	1.13	12	0.21	1200.00	9713.00	20550	20230224	-46.76	10500	20230907	4.19	20550	-46.76	20230224	10500	4.19	20230907	20550	-46.76	20230224	10500	4.19	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
126	20231006	110731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10920	220	2	2.06	267388340	24632	45.43	10560	10970	10560	13910	7490	10700	10855.32	4.75	12883	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1402	9.10	1.12	12	0.19	1200.00	9713.00	20550	20230224	-46.86	10500	20230907	4.00	20550	-46.86	20230224	10500	4.00	20230907	20550	-46.86	20230224	10500	4.00	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
127	20231006	100737	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10940	240	2	2.24	184897660	17087	31.51	10560	10940	10560	13910	7490	10700	10820.96	4.75	10302	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1405	9.12	1.13	12	0.13	1200.00	9713.00	20550	20230224	-46.76	10500	20230907	4.19	20550	-46.76	20230224	10500	4.19	20230907	20550	-46.76	20230224	10500	4.19	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N
128	20231006	090733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10740	40	2	0.37	27350040	2578	4.75	10560	10740	10560	13910	7490	10700	10609.01	4.75	387	11260	10980	10820	10540	10380	10900	10460	64	3210	500	7700	10	1	12843222	1379	8.95	1.11	12	0.02	1200.00	9713.00	20550	20230224	-47.74	10500	20230907	2.29	20550	-47.74	20230224	10500	2.29	20230907	20550	-47.74	20230224	10500	2.29	20230907	3.25	N	216050	500	64 억	610231	N	N	23	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History