KissMeData/169330/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	0	3	0.00	5073295	1750	32.51	2885	2970	2885	3750	2020	2885	2899.03	21.12	-45	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	527	13.87	1.72	06	0.01	208.00	1676.00	3965	20230223	-27.24	2685	20230104	7.45	3965	-27.24	20230223	2685	7.45	20230104	3965	-27.24	20230223	2685	7.45	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
3	20231031	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	15	2	0.52	3769275	1298	24.11	2885	2970	2885	3750	2020	2885	2903.91	21.12	-44	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
4	20231031	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	15	2	0.52	3746105	1290	23.96	2885	2970	2885	3750	2020	2885	2903.96	21.12	-42	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
5	20231031	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	10	2	0.35	3177730	1093	20.30	2885	2970	2885	3750	2020	2885	2907.35	21.12	-42	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	529	13.92	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
6	20231031	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	10	2	0.35	2840165	976	18.13	2885	2970	2885	3750	2020	2885	2910.01	21.12	-40	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	529	13.92	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
7	20231031	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	15	2	0.52	2172260	745	13.84	2885	2970	2885	3750	2020	2885	2915.79	21.12	-29	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	529	13.94	1.73	06	0.00	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
8	20231031	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	30	2	1.04	1885080	646	12.00	2885	2970	2885	3750	2020	2885	2918.08	21.12	-29	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
9	20231031	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	25	2	0.87	1768430	606	11.26	2885	2970	2885	3750	2020	2885	2918.20	21.12	-29	2938	2911	2893	2866	2848	2925	2880	91	865	500	1960	5	1	18256918	531	13.99	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.56	N	169330	500	91 억	3855754	N	N	N	N
10	20231030	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	15063675	5224	123.21	2880	2920	2875	3780	2040	2910	2883.55	21.12	-58	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	527	13.87	1.72	06	0.03	208.00	1676.00	3965	20230223	-27.24	2685	20230104	7.45	3965	-27.24	20230223	2685	7.45	20230104	3965	-27.24	20230223	2685	7.45	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
11	20231030	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	13829805	4796	113.11	2880	2920	2875	3780	2040	2910	2883.61	21.12	-58	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	527	13.87	1.72	06	0.03	208.00	1676.00	3965	20230223	-27.24	2685	20230104	7.45	3965	-27.24	20230223	2685	7.45	20230104	3965	-27.24	20230223	2685	7.45	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
12	20231030	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	11598400	4024	94.91	2880	2920	2875	3780	2040	2910	2882.31	21.12	-58	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.02	208.00	1676.00	3965	20230223	-27.11	2685	20230104	7.64	3965	-27.11	20230223	2685	7.64	20230104	3965	-27.11	20230223	2685	7.64	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
13	20231030	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	9636010	3343	78.84	2880	2920	2875	3780	2040	2910	2882.44	21.12	-58	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.02	208.00	1676.00	3965	20230223	-27.11	2685	20230104	7.64	3965	-27.11	20230223	2685	7.64	20230104	3965	-27.11	20230223	2685	7.64	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
14	20231030	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	1867965	646	15.24	2880	2920	2880	3780	2040	2910	2891.59	21.12	-46	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.00	208.00	1676.00	3965	20230223	-27.11	2685	20230104	7.64	3965	-27.11	20230223	2685	7.64	20230104	3965	-27.11	20230223	2685	7.64	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
15	20231030	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	1481605	513	12.10	2880	2920	2880	3780	2040	2910	2888.12	21.12	-37	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	531	13.99	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
16	20231030	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	216685	75	1.77	2880	2920	2880	3780	2040	2910	2889.13	21.12	-9	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
17	20231030	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-30	5	-1.03	135360	47	1.11	2880	2880	2880	3780	2040	2910	2880.00	21.12	-6	3020	2965	2935	2880	2850	2950	2865	91	870	500	1970	5	1	18256918	526	13.85	1.72	06	0.00	208.00	1676.00	3965	20230223	-27.36	2685	20230104	7.26	3965	-27.36	20230223	2685	7.26	20230104	3965	-27.36	20230223	2685	7.26	20230104	0.56	N	169330	500	91 억	3855812	N	N	N	N
18	20231027	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	12389815	4233	45.20	2925	2990	2905	3820	2060	2940	2926.96	21.12	-103	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	531	13.99	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
19	20231027	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-35	5	-1.19	12092995	4131	44.11	2925	2990	2905	3820	2060	2940	2927.38	21.12	-50	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	530	13.97	1.73	06	0.02	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
20	20231027	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	7330085	2495	26.64	2925	2990	2910	3820	2060	2940	2937.91	21.12	-55	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
21	20231027	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-20	5	-0.68	5365100	1822	19.46	2925	2990	2910	3820	2060	2940	2944.62	21.12	-55	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
22	20231027	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	40	2	1.36	2405665	809	8.64	2925	2990	2925	3820	2060	2940	2973.63	21.12	-36	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
23	20231027	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	40	2	1.36	2256665	759	8.10	2925	2990	2925	3820	2060	2940	2973.21	21.12	-36	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
24	20231027	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	40	2	1.36	1955685	658	7.03	2925	2990	2925	3820	2060	2940	2972.17	21.12	-36	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
25	20231027	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-15	5	-0.51	84825	29	0.31	2925	2925	2925	3820	2060	2940	2925.00	21.12	-1	3043	2991	2963	2911	2883	2977	2897	91	880	500	1990	5	1	18256918	534	14.06	1.75	06	0.00	208.00	1676.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.56	N	169330	500	91 억	3855842	N	N	N	N
26	20231026	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-20	5	-0.68	27744575	9365	155.18	2960	3015	2935	3845	2075	2960	2962.58	21.13	-53	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	537	14.13	1.75	06	0.05	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
27	20231026	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-20	5	-0.68	27338855	9227	152.89	2960	3015	2935	3845	2075	2960	2962.92	21.13	-53	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	537	14.13	1.75	06	0.05	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
28	20231026	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	0	3	0.00	24414705	8233	136.42	2960	3015	2935	3845	2075	2960	2965.47	21.13	-53	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	540	14.23	1.77	06	0.05	208.00	1676.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
29	20231026	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-10	5	-0.34	22814030	7691	127.44	2960	3015	2935	3845	2075	2960	2966.33	21.13	-53	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	538	14.18	1.76	06	0.04	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
30	20231026	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-10	5	-0.34	20575595	6932	114.86	2960	3015	2935	3845	2075	2960	2968.20	21.13	-40	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	538	14.18	1.76	06	0.04	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
31	20231026	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	15	2	0.51	19777460	6662	110.39	2960	3015	2935	3845	2075	2960	2968.70	21.13	-30	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	543	14.30	1.78	06	0.04	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
32	20231026	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-15	5	-0.51	3230825	1094	18.13	2960	3015	2945	3845	2075	2960	2953.22	21.13	-13	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	538	14.16	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
33	20231026	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	0	3	0.00	1136695	384	6.36	2960	3015	2960	3845	2075	2960	2960.14	21.13	-13	3006	2982	2951	2927	2896	2995	2940	91	885	500	2010	5	1	18251918	540	14.23	1.77	06	0.00	208.00	1676.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.56	N	169330	500	91 억	3855895	N	N	N	N
34	20231025	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	10	2	0.34	17792325	6035	84.59	2950	2975	2920	3835	2065	2950	2948.19	21.13	-49	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	540	14.23	1.77	06	0.03	208.00	1676.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
35	20231025	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	0	3	0.00	17147520	5817	81.54	2950	2975	2920	3835	2065	2950	2947.83	21.13	-34	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	538	14.18	1.76	06	0.03	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
36	20231025	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	17118050	5807	81.40	2950	2975	2920	3835	2065	2950	2947.83	21.13	-36	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
37	20231025	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	14775730	5006	70.17	2950	2975	2940	3835	2065	2950	2951.60	21.13	-36	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	537	14.13	1.75	06	0.03	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
38	20231025	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-5	5	-0.17	13823000	4682	65.63	2950	2975	2945	3835	2065	2950	2952.37	21.13	-36	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	538	14.16	1.76	06	0.03	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
39	20231025	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	5	2	0.17	5036025	1706	23.91	2950	2975	2945	3835	2065	2950	2951.95	21.13	-39	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	539	14.21	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
40	20231025	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	0	3	0.00	3347690	1134	15.90	2950	2975	2950	3835	2065	2950	2952.11	21.13	-42	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	538	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
41	20231025	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	0	3	0.00	1551700	526	7.37	2950	2950	2950	3835	2065	2950	2950.00	21.13	0	3056	3002	2941	2887	2826	3030	2915	91	885	500	2000	5	1	18251918	538	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.57	N	169330	500	91 억	3855913	N	N	N	N
42	20231024	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	30	2	1.03	20911890	7134	261.41	2880	2995	2880	3795	2045	2920	2931.30	21.13	-23	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	538	14.18	1.76	06	0.04	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
43	20231024	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	25	2	0.86	19953290	6809	249.51	2880	2995	2880	3795	2045	2920	2930.43	21.13	-23	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	538	14.16	1.76	06	0.04	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
44	20231024	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	17257160	5893	215.94	2880	2995	2880	3795	2045	2920	2928.42	21.13	-23	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
45	20231024	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	16619790	5675	207.95	2880	2995	2880	3795	2045	2920	2928.60	21.13	-24	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
46	20231024	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	14708830	5022	184.02	2880	2995	2880	3795	2045	2920	2928.88	21.13	-24	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	535	14.09	1.75	06	0.03	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
47	20231024	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-20	5	-0.68	13413340	4576	167.68	2880	2995	2880	3795	2045	2920	2931.24	21.13	-45	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	529	13.94	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
48	20231024	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	30	2	1.03	10000810	3410	124.95	2880	2995	2880	3795	2045	2920	2932.79	21.13	-65	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	538	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
49	20231024	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	65	2	2.23	3562495	1229	45.03	2880	2995	2880	3795	2045	2920	2898.69	21.13	0	2993	2956	2898	2861	2803	2975	2880	91	875	500	1980	5	1	18251918	545	14.35	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.57	N	169330	500	91 억	3855936	N	N	N	N
50	20231023	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	7936395	2729	36.06	2910	2935	2840	3795	2045	2920	2908.17	21.13	-30	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	533	14.04	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
51	20231023	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-15	5	-0.51	6897575	2371	31.33	2910	2935	2840	3795	2045	2920	2909.14	21.13	-9	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	530	13.97	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
52	20231023	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	5	2	0.17	6885915	2367	31.28	2910	2935	2840	3795	2045	2920	2909.13	21.13	-9	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	534	14.06	1.75	06	0.01	208.00	1676.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
53	20231023	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	5913880	2034	26.88	2910	2935	2840	3795	2045	2920	2907.51	21.13	-9	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	533	14.04	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
54	20231023	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	2116705	732	9.67	2910	2935	2840	3795	2045	2920	2891.67	21.13	-7	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	535	14.09	1.75	06	0.00	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
55	20231023	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	2110845	730	9.65	2910	2935	2840	3795	2045	2920	2891.57	21.13	-7	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	535	14.09	1.75	06	0.00	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
56	20231023	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	1706640	592	7.82	2910	2935	2840	3795	2045	2920	2882.84	21.13	-7	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	536	14.11	1.75	06	0.00	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
57	20231023	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-40	5	-1.37	1322810	461	6.09	2910	2910	2840	3795	2045	2920	2869.44	21.13	6	2950	2935	2905	2890	2860	2942	2897	91	875	500	1980	5	1	18251918	526	13.85	1.72	06	0.00	208.00	1676.00	3965	20230223	-27.36	2685	20230104	7.26	3965	-27.36	20230223	2685	7.26	20230104	3965	-27.36	20230223	2685	7.26	20230104	0.58	N	169330	500	91 억	3855966	N	N	N	N
58	20231020	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	21891540	7561	210.73	2905	2920	2875	3805	2055	2930	2895.32	21.13	-132	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	533	14.04	1.74	06	0.04	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
59	20231020	150759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-50	5	-1.71	16251780	5606	156.24	2905	2920	2880	3805	2055	2930	2899.00	21.13	-132	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	526	13.85	1.72	06	0.03	208.00	1676.00	3965	20230223	-27.36	2685	20230104	7.26	3965	-27.36	20230223	2685	7.26	20230104	3965	-27.36	20230223	2685	7.26	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
60	20231020	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	15483280	5340	148.83	2905	2920	2880	3805	2055	2930	2899.49	21.13	-132	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
61	20231020	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	14535890	5015	139.77	2905	2920	2880	3805	2055	2930	2898.48	21.13	-110	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
62	20231020	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-25	5	-0.85	13944085	4812	134.11	2905	2915	2880	3805	2055	2930	2897.77	21.13	-110	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	530	13.97	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
63	20231020	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-30	5	-1.02	9894195	3408	94.98	2905	2915	2890	3805	2055	2930	2903.23	21.13	-106	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	529	13.94	1.73	06	0.02	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
64	20231020	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	4955955	1704	47.49	2905	2915	2900	3805	2055	2930	2908.42	21.13	-84	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	532	14.01	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
65	20231020	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-25	5	-0.85	522900	180	5.02	2905	2905	2905	3805	2055	2930	2905.00	21.13	0	2970	2950	2920	2900	2870	2960	2910	91	875	500	1990	5	1	18251918	530	13.97	1.73	06	0.00	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.59	N	169330	500	91 억	3856098	N	N	N	N
66	20231019	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	20	2	0.69	10259000	3528	58.28	2910	2940	2890	3780	2040	2910	2907.88	21.13	-313	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	535	14.09	1.75	06	0.02	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
67	20231019	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	9350350	3217	53.14	2910	2940	2890	3780	2040	2910	2906.54	21.13	-313	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	531	13.99	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
68	20231019	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	15	2	0.52	4651850	1598	26.40	2910	2940	2890	3780	2040	2910	2911.05	21.13	-164	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	534	14.06	1.75	06	0.01	208.00	1676.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
69	20231019	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	4342320	1492	24.64	2910	2940	2890	3780	2040	2910	2910.40	21.13	-161	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	530	13.97	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
70	20231019	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	3016700	1037	17.13	2910	2940	2890	3780	2040	2910	2909.06	21.13	-151	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	531	13.99	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
71	20231019	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	2723290	936	15.46	2910	2940	2890	3780	2040	2910	2909.50	21.13	-150	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	530	13.97	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
72	20231019	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	2444025	840	13.88	2910	2940	2890	3780	2040	2910	2909.55	21.13	-144	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	532	14.01	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
73	20231019	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	1559825	536	8.85	2910	2940	2910	3780	2040	2910	2910.12	21.13	-6	3000	2955	2930	2885	2860	2942	2872	91	870	500	1970	5	1	18251918	532	14.01	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.59	N	169330	500	91 억	3856411	N	N	N	N
74	20231018	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-45	5	-1.52	17691670	6054	177.59	2925	2975	2905	3840	2070	2955	2922.31	21.13	-57	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	531	13.99	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
75	20231018	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-25	5	-0.85	16361795	5597	164.18	2925	2975	2905	3840	2070	2955	2923.32	21.13	239	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	535	14.09	1.75	06	0.03	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
76	20231018	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-40	5	-1.35	13267400	4534	133.00	2925	2975	2915	3840	2070	2955	2926.20	21.13	259	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	532	14.01	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
77	20231018	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-25	5	-0.85	12468685	4260	124.96	2925	2975	2915	3840	2070	2955	2926.92	21.13	265	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	535	14.09	1.75	06	0.02	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
78	20231018	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-40	5	-1.35	11307245	3862	113.29	2925	2975	2915	3840	2070	2955	2927.82	21.13	289	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	532	14.01	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
79	20231018	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-20	5	-0.68	9877215	3372	98.91	2925	2975	2920	3840	2070	2955	2929.19	21.13	289	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	536	14.11	1.75	06	0.02	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
80	20231018	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-10	5	-0.34	3540355	1208	35.44	2925	2975	2925	3840	2070	2955	2930.76	21.13	206	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	538	14.16	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
81	20231018	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	20	2	0.68	2866075	979	28.72	2925	2975	2925	3840	2070	2955	2927.55	21.13	202	2991	2972	2951	2932	2911	2982	2942	91	885	500	2000	5	1	18251918	543	14.30	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.59	N	169330	500	91 억	3856468	N	N	N	N
82	20231017	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	25	2	0.85	10043410	3409	41.46	2930	2970	2930	3805	2055	2930	2946.15	21.13	-33	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	539	14.21	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
83	20231017	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	9228090	3132	38.09	2930	2970	2930	3805	2055	2930	2946.39	21.13	-32	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
84	20231017	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	5689790	1931	23.48	2930	2970	2930	3805	2055	2930	2946.55	21.13	-27	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
85	20231017	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	3999440	1358	16.51	2930	2970	2930	3805	2055	2930	2945.10	21.13	-27	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
86	20231017	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	3335690	1133	13.78	2930	2970	2930	3805	2055	2930	2944.12	21.13	-27	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
87	20231017	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	2842920	966	11.75	2930	2970	2930	3805	2055	2930	2942.98	21.13	-31	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
88	20231017	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	2128665	724	8.80	2930	2970	2930	3805	2055	2930	2940.15	21.13	-32	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
89	20231017	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	15	2	0.51	1060820	362	4.40	2930	2945	2930	3805	2055	2930	2930.44	21.13	-33	3036	2982	2956	2902	2876	2970	2890	91	875	500	1990	5	1	18251918	538	14.16	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.59	N	169330	500	91 억	3856498	N	N	N	N
90	20231016	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-10	5	-0.34	24214390	8193	125.85	3010	3010	2930	3820	2060	2940	2955.50	21.13	84	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	535	14.09	1.75	06	0.04	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
91	20231016	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	10	2	0.34	18201910	6147	94.42	3010	3010	2930	3820	2060	2940	2961.10	21.13	-127	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	538	14.18	1.76	06	0.03	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
92	20231016	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	35	2	1.19	17377775	5868	90.14	3010	3010	2930	3820	2060	2940	2961.45	21.13	-121	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	543	14.30	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
93	20231016	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	10941895	3689	56.67	3010	3010	2935	3820	2060	2940	2966.09	21.13	-110	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	536	14.11	1.75	06	0.02	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
94	20231016	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	45	2	1.53	6761930	2271	34.88	3010	3010	2940	3820	2060	2940	2977.51	21.13	-112	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	545	14.35	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
95	20231016	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	45	2	1.53	3589770	1204	18.49	3010	3010	2940	3820	2060	2940	2981.54	21.13	-85	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	545	14.35	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
96	20231016	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	40	2	1.36	498425	168	2.58	3010	3010	2940	3820	2060	2940	2966.82	21.13	-11	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
97	20231016	090730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	20790	7	0.11	3010	3010	2940	3820	2060	2940	2970.00	21.13	0	3046	2992	2966	2912	2886	2980	2900	91	880	500	1990	5	1	18251918	537	14.13	1.75	06	0.00	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.59	N	169330	500	91 억	3856414	N	N	N	N
98	20231012	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-60	5	-2.00	27425880	9253	63.51	3040	3040	2940	3900	2100	3000	2964.00	21.13	-3	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	537	14.13	1.75	06	0.05	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
99	20231012	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-45	5	-1.50	22888405	7710	52.92	3040	3040	2940	3900	2100	3000	2968.66	21.13	474	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	539	14.21	1.76	06	0.04	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
100	20231012	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-50	5	-1.67	15384985	5162	35.43	3040	3040	2950	3900	2100	3000	2980.43	21.13	380	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	538	14.18	1.76	06	0.03	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
101	20231012	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	8559090	2858	19.62	3040	3040	2975	3900	2100	3000	2994.78	21.13	-119	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
102	20231012	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	5499675	1832	12.57	3040	3040	2990	3900	2100	3000	3002.01	21.13	-93	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	548	14.42	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
103	20231012	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	4223325	1406	9.65	3040	3040	2990	3900	2100	3000	3003.79	21.13	-67	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	548	14.42	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
104	20231012	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-10	5	-0.33	4211325	1402	9.62	3040	3040	2990	3900	2100	3000	3003.80	21.13	-67	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	546	14.38	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
105	20231012	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	709160	234	1.61	3040	3040	3030	3900	2100	3000	3030.60	21.13	-122	3046	3022	2981	2957	2916	3035	2970	91	900	500	2040	5	1	18251918	553	14.57	1.81	06	0.00	208.00	1676.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.60	N	169330	500	91 억	3856669	N	N	N	N
106	20231011	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	43673660	14570	152.37	2940	3005	2940	3820	2060	2940	2997.51	21.13	-629	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.42	1.79	06	0.08	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
107	20231011	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	55	2	1.87	38426895	12819	134.06	2940	3005	2940	3820	2060	2940	2997.65	21.13	-493	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	547	14.40	1.79	06	0.07	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
108	20231011	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	32027875	10684	111.73	2940	3005	2940	3820	2060	2940	2997.74	21.13	-435	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.42	1.79	06	0.06	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
109	20231011	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	28561345	9526	99.62	2940	3005	2940	3820	2060	2940	2998.25	21.13	-55	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.42	1.79	06	0.05	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
110	20231011	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	24916255	8309	86.90	2940	3005	2940	3820	2060	2940	2998.71	21.13	-56	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.42	1.79	06	0.05	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
111	20231011	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	65	2	2.21	15763135	5259	55.00	2940	3005	2940	3820	2060	2940	2997.36	21.13	-56	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.45	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
112	20231011	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	9074530	3029	31.68	2940	3005	2940	3820	2060	2940	2995.88	21.13	-42	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
113	20231011	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	10	2	0.34	41190	14	0.15	2940	2950	2940	3820	2060	2940	2942.14	21.13	-3	3010	2975	2915	2880	2820	2992	2897	91	880	500	1990	5	1	18251918	538	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.66	N	169330	500	91 억	3857298	N	N	N	N
114	20231010	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	80	2	2.80	27557790	9559	126.24	2865	2950	2855	3715	2005	2860	2882.92	21.14	-538	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	537	14.13	1.75	06	0.05	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
115	20231010	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	21567665	7471	98.67	2865	2950	2860	3715	2005	2860	2886.85	21.14	-730	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	522	13.75	1.71	06	0.04	208.00	1676.00	3965	20230223	-27.87	2685	20230104	6.52	3965	-27.87	20230223	2685	6.52	20230104	3965	-27.87	20230223	2685	6.52	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
116	20231010	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	20	2	0.70	15199490	5254	69.39	2865	2950	2865	3715	2005	2860	2892.94	21.14	-622	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	526	13.85	1.72	06	0.03	208.00	1676.00	3965	20230223	-27.36	2685	20230104	7.26	3965	-27.36	20230223	2685	7.26	20230104	3965	-27.36	20230223	2685	7.26	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
117	20231010	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	35	2	1.22	14904865	5152	68.04	2865	2950	2865	3715	2005	2860	2893.03	21.14	-576	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	528	13.92	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
118	20231010	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	40	2	1.40	13717385	4742	62.63	2865	2950	2865	3715	2005	2860	2892.74	21.14	-323	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	529	13.94	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
119	20231010	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	40	2	1.40	11306530	3910	51.64	2865	2950	2865	3715	2005	2860	2891.70	21.14	-128	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	529	13.94	1.73	06	0.02	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
120	20231010	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	40	2	1.40	7017975	2431	32.11	2865	2950	2865	3715	2005	2860	2886.87	21.14	-128	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	529	13.94	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
121	20231010	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	15	2	0.52	1995040	696	9.19	2865	2875	2865	3715	2005	2860	2866.44	21.14	7	3043	2951	2878	2786	2713	2997	2832	91	855	500	1940	5	1	18251918	525	13.82	1.72	06	0.00	208.00	1676.00	3965	20230223	-27.49	2685	20230104	7.08	3965	-27.49	20230223	2685	7.08	20230104	3965	-27.49	20230223	2685	7.08	20230104	0.65	N	169330	500	91 억	3857836	N	N	N	N
122	20231006	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	25	2	0.88	21791590	7546	25.21	2805	2970	2805	3685	1985	2835	2888.51	21.14	-656	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	522	13.75	1.71	06	0.04	208.00	1676.00	3965	20230223	-27.87	2685	20230104	6.52	3965	-27.87	20230223	2685	6.52	20230104	3965	-27.87	20230223	2685	6.52	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
123	20231006	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	65	2	2.29	17063130	5893	19.69	2805	2970	2805	3685	1985	2835	2895.49	21.14	-656	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	529	13.94	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
124	20231006	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	70	2	2.47	16246205	5612	18.75	2805	2970	2805	3685	1985	2835	2894.90	21.14	-540	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	530	13.97	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
125	20231006	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	70	2	2.47	16220005	5603	18.72	2805	2970	2805	3685	1985	2835	2894.88	21.14	-539	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	530	13.97	1.73	06	0.03	208.00	1676.00	3965	20230223	-26.73	2685	20230104	8.19	3965	-26.73	20230223	2685	8.19	20230104	3965	-26.73	20230223	2685	8.19	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
126	20231006	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	75	2	2.65	15090675	5215	17.42	2805	2970	2805	3685	1985	2835	2893.71	21.14	-482	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	531	13.99	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
127	20231006	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	55	2	1.94	11378165	3934	13.14	2805	2970	2805	3685	1985	2835	2892.26	21.14	-334	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	527	13.89	1.72	06	0.02	208.00	1676.00	3965	20230223	-27.11	2685	20230104	7.64	3965	-27.11	20230223	2685	7.64	20230104	3965	-27.11	20230223	2685	7.64	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
128	20231006	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	65	2	2.29	4250515	1469	4.91	2805	2970	2805	3685	1985	2835	2893.48	21.14	-127	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	529	13.94	1.73	06	0.01	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N
129	20231006	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	75	2	2.65	2953680	1022	3.41	2805	2970	2805	3685	1985	2835	2890.10	21.14	-109	2988	2911	2873	2796	2758	2892	2777	91	850	500	1920	5	1	18251918	531	13.99	1.74	06	0.01	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.66	N	169330	500	91 억	3858492	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History