KissMeData/278650/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-35	5	-1.38	660525570	262753	74.13	2555	2570	2480	3300	1780	2540	2513.87	0.86	-93712	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1969	-58.26	2.59	12	0.33	-43.00	968.00	6480	20221208	-61.34	2430	20231030	3.09	5380	-53.44	20230418	2430	3.09	20231030	6480	-61.34	20221208	2430	3.09	20231030	6.36	N	278650	100	78 억	678409	N	N	1364	N	N
3	20231031	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-30	5	-1.18	626011855	248982	70.25	2555	2570	2480	3300	1780	2540	2514.29	0.86	-92929	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1973	-58.37	2.59	12	0.32	-43.00	968.00	6480	20221208	-61.27	2430	20231030	3.29	5380	-53.35	20230418	2430	3.29	20231030	6480	-61.27	20221208	2430	3.29	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
4	20231031	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-55	5	-2.17	481893340	191192	53.94	2555	2570	2485	3300	1780	2540	2520.47	0.86	-82544	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1953	-57.79	2.57	12	0.24	-43.00	968.00	6480	20221208	-61.65	2430	20231030	2.26	5380	-53.81	20230418	2430	2.26	20231030	6480	-61.65	20221208	2430	2.26	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
5	20231031	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-35	5	-1.38	381935080	151133	42.64	2555	2570	2500	3300	1780	2540	2527.15	0.86	-61351	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1969	-58.26	2.59	12	0.19	-43.00	968.00	6480	20221208	-61.34	2430	20231030	3.09	5380	-53.44	20230418	2430	3.09	20231030	6480	-61.34	20221208	2430	3.09	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
6	20231031	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-20	5	-0.79	324131370	128111	36.15	2555	2570	2500	3300	1780	2540	2530.08	0.86	-49709	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1981	-58.60	2.60	12	0.16	-43.00	968.00	6480	20221208	-61.11	2430	20231030	3.70	5380	-53.16	20230418	2430	3.70	20231030	6480	-61.11	20221208	2430	3.70	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
7	20231031	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-5	5	-0.20	278590790	110050	31.05	2555	2570	2500	3300	1780	2540	2531.49	0.86	-45836	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1993	-58.95	2.62	12	0.14	-43.00	968.00	6480	20221208	-60.88	2430	20231030	4.32	5380	-52.88	20230418	2430	4.32	20231030	6480	-60.88	20221208	2430	4.32	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
8	20231031	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-15	5	-0.59	189708220	74700	21.08	2555	2570	2520	3300	1780	2540	2539.60	0.86	-26162	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	1985	-58.72	2.61	12	0.10	-43.00	968.00	6480	20221208	-61.03	2430	20231030	3.91	5380	-53.07	20230418	2430	3.91	20231030	6480	-61.03	20221208	2430	3.91	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
9	20231031	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	10	2	0.39	47042090	18420	5.20	2555	2570	2545	3300	1780	2540	2553.86	0.86	6391	2720	2630	2530	2440	2340	2675	2485	79	760	100	1820	5	1	78600340	2004	-59.30	2.63	12	0.02	-43.00	968.00	6480	20221208	-60.65	2430	20231030	4.94	5380	-52.60	20230418	2430	4.94	20231030	6480	-60.65	20221208	2430	4.94	20231030	6.36	N	278650	100	78 억	678409	N	N	81	N	N
10	20231030	161103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2540	80	2	3.25	888761515	350908	72.18	2430	2620	2430	3195	1725	2460	2532.74	0.73	103799	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	1996	-59.07	2.62	12	0.45	-43.00	968.00	6480	20221208	-60.80	2430	20231030	4.53	5380	-52.79	20230418	2430	4.53	20231030	6480	-60.80	20221208	2430	4.53	20231030	6.43	N	278650	100	78 억	574610	N	N	81	N	N
11	20231030	151039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	75	2	3.05	860865280	339905	69.91	2430	2620	2430	3195	1725	2460	2532.66	0.73	100181	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	1993	-58.95	2.62	12	0.43	-43.00	968.00	6480	20221208	-60.88	2430	20231030	4.32	5380	-52.88	20230418	2430	4.32	20231030	6480	-60.88	20221208	2430	4.32	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
12	20231030	141036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	75	2	3.05	797117025	314709	64.73	2430	2620	2430	3195	1725	2460	2532.87	0.73	90481	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	1993	-58.95	2.62	12	0.40	-43.00	968.00	6480	20221208	-60.88	2430	20231030	4.32	5380	-52.88	20230418	2430	4.32	20231030	6480	-60.88	20221208	2430	4.32	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
13	20231030	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	85	2	3.46	751228175	296675	61.02	2430	2620	2430	3195	1725	2460	2532.16	0.73	79526	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	2000	-59.19	2.63	12	0.38	-43.00	968.00	6480	20221208	-60.73	2430	20231030	4.73	5380	-52.70	20230418	2430	4.73	20231030	6480	-60.73	20221208	2430	4.73	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
14	20231030	121032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	85	2	3.46	703635650	277990	57.18	2430	2620	2430	3195	1725	2460	2531.15	0.73	69751	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	2000	-59.19	2.63	12	0.35	-43.00	968.00	6480	20221208	-60.73	2430	20231030	4.73	5380	-52.70	20230418	2430	4.73	20231030	6480	-60.73	20221208	2430	4.73	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
15	20231030	111032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	160	2	6.50	460341575	182814	37.60	2430	2620	2430	3195	1725	2460	2518.09	0.73	42658	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	2059	-60.93	2.71	12	0.23	-43.00	968.00	6480	20221208	-59.57	2430	20231030	7.82	5380	-51.30	20230418	2430	7.82	20231030	6480	-59.57	20221208	2430	7.82	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
16	20231030	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2510	50	2	2.03	259699860	104331	21.46	2430	2520	2430	3195	1725	2460	2489.19	0.73	23748	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	1973	-58.37	2.59	12	0.13	-43.00	968.00	6480	20221208	-61.27	2430	20231030	3.29	5380	-53.35	20230418	2430	3.29	20231030	6480	-61.27	20221208	2430	3.29	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
17	20231030	091028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2460	0	3	0.00	86281650	35010	7.20	2430	2505	2430	3195	1725	2460	2464.49	0.73	6215	2610	2535	2485	2410	2360	2572	2447	79	735	100	1770	5	1	78600340	1934	-57.21	2.54	12	0.04	-43.00	968.00	6480	20221208	-62.04	2430	20231030	1.23	5380	-54.28	20230418	2430	1.23	20231030	6480	-62.04	20221208	2430	1.23	20231030	6.43	N	278650	100	78 억	574610	N	N	393	N	N
18	20231027	160944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2460	5	2	0.20	1197474470	480279	117.23	2455	2560	2435	3190	1720	2455	2493.33	0.48	191435	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1934	-57.21	2.54	12	0.61	-43.00	968.00	7050	20221025	-65.11	2435	20231027	1.03	5380	-54.28	20230418	2435	1.03	20231027	6480	-62.04	20221208	2435	1.03	20231027	6.45	N	278650	100	78 억	377792	N	N	393	N	N
19	20231027	151030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2480	25	2	1.02	1153418560	462385	112.87	2455	2560	2435	3190	1720	2455	2494.50	0.48	191540	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1949	-57.67	2.56	12	0.59	-43.00	968.00	7050	20221025	-64.82	2435	20231027	1.85	5380	-53.90	20230418	2435	1.85	20231027	6480	-61.73	20221208	2435	1.85	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
20	20231027	141028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2490	35	2	1.43	992186050	397333	96.99	2455	2560	2435	3190	1720	2455	2497.11	0.48	150776	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1957	-57.91	2.57	12	0.51	-43.00	968.00	7050	20221025	-64.68	2435	20231027	2.26	5380	-53.72	20230418	2435	2.26	20231027	6480	-61.57	20221208	2435	2.26	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
21	20231027	131019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2510	55	2	2.24	953157520	381698	93.17	2455	2560	2435	3190	1720	2455	2497.15	0.48	146969	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1973	-58.37	2.59	12	0.49	-43.00	968.00	7050	20221025	-64.40	2435	20231027	3.08	5380	-53.35	20230418	2435	3.08	20231027	6480	-61.27	20221208	2435	3.08	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
22	20231027	121031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	90	2	3.67	790108160	317124	77.41	2455	2560	2435	3190	1720	2455	2491.48	0.48	131752	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	2000	-59.19	2.63	12	0.40	-43.00	968.00	7050	20221025	-63.90	2435	20231027	4.52	5380	-52.70	20230418	2435	4.52	20231027	6480	-60.73	20221208	2435	4.52	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
23	20231027	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	80	2	3.26	599660775	242178	59.11	2455	2535	2435	3190	1720	2455	2476.12	0.48	113172	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1993	-58.95	2.62	12	0.31	-43.00	968.00	7050	20221025	-64.04	2435	20231027	4.11	5380	-52.88	20230418	2435	4.11	20231027	6480	-60.88	20221208	2435	4.11	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
24	20231027	101027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2475	20	2	0.81	373600495	151999	37.10	2455	2490	2435	3190	1720	2455	2457.91	0.48	52413	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1945	-57.56	2.56	12	0.19	-43.00	968.00	7050	20221025	-64.89	2435	20231027	1.64	5380	-54.00	20230418	2435	1.64	20231027	6480	-61.81	20221208	2435	1.64	20231027	6.45	N	278650	100	78 억	377792	N	N	75	N	N
25	20231027	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	20	2	0.81	165013875	67004	16.36	2455	2485	2455	3190	1720	2455	2462.75	0.48	24979	2525	2490	2465	2430	2405	2477	2417	79	735	100	1760	5	1	78600340	1945	-57.56	2.56	12	0.09	-43.00	968.00	7050	20221025	-64.89	2440	20231026	1.43	5380	-54.00	20230418	2440	1.43	20231026	6480	-61.81	20221208	2440	1.43	20231026	6.45	N	278650	100	78 억	377792	N	N	75	N	N
26	20231026	161014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2455	-95	5	-3.73	976550390	395699	113.06	2500	2500	2440	3315	1785	2550	2467.91	0.66	-138387	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1930	-57.09	2.54	12	0.50	-43.00	968.00	7050	20221025	-65.18	2440	20231026	0.61	5380	-54.37	20230418	2440	0.61	20231026	6480	-62.11	20221208	2440	0.61	20231026	6.48	N	278650	100	78 억	516143	N	N	75	N	N
27	20231026	151013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2470	-80	5	-3.14	948195705	384172	109.76	2500	2500	2440	3315	1785	2550	2468.15	0.66	-137826	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1941	-57.44	2.55	12	0.49	-43.00	968.00	7050	20221025	-64.96	2440	20231026	1.23	5380	-54.09	20230418	2440	1.23	20231026	6480	-61.88	20221208	2440	1.23	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
28	20231026	141015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2460	-90	5	-3.53	866856250	351073	100.31	2500	2500	2440	3315	1785	2550	2469.16	0.66	-139997	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1934	-57.21	2.54	12	0.45	-43.00	968.00	7050	20221025	-65.11	2440	20231026	0.82	5380	-54.28	20230418	2440	0.82	20231026	6480	-62.04	20221208	2440	0.82	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
29	20231026	131013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2455	-95	5	-3.73	703183180	284279	81.22	2500	2500	2450	3315	1785	2550	2473.57	0.66	-126345	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1930	-57.09	2.54	12	0.36	-43.00	968.00	7050	20221025	-65.18	2450	20231026	0.20	5380	-54.37	20230418	2450	0.20	20231026	6480	-62.11	20221208	2450	0.20	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
30	20231026	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2455	-95	5	-3.73	602270795	243196	69.49	2500	2500	2450	3315	1785	2550	2476.48	0.66	-116973	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1930	-57.09	2.54	12	0.31	-43.00	968.00	7050	20221025	-65.18	2450	20231026	0.20	5380	-54.37	20230418	2450	0.20	20231026	6480	-62.11	20221208	2450	0.20	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
31	20231026	111022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2485	-65	5	-2.55	458503980	184797	52.80	2500	2500	2465	3315	1785	2550	2481.12	0.66	-91444	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1953	-57.79	2.57	12	0.24	-43.00	968.00	7050	20221025	-64.75	2465	20231026	0.81	5380	-53.81	20230418	2465	0.81	20231026	6480	-61.65	20221208	2465	0.81	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
32	20231026	101017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2480	-70	5	-2.75	386775970	155933	44.55	2500	2500	2465	3315	1785	2550	2480.40	0.66	-74994	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1949	-57.67	2.56	12	0.20	-43.00	968.00	7050	20221025	-64.82	2465	20231026	0.61	5380	-53.90	20230418	2465	0.61	20231026	6480	-61.73	20221208	2465	0.61	20231026	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
33	20231026	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-60	5	-2.35	98648115	39666	11.33	2500	2500	2475	3315	1785	2550	2486.97	0.66	-173	2680	2615	2575	2510	2470	2595	2490	79	765	100	1830	5	1	78600340	1957	-57.91	2.57	12	0.05	-43.00	968.00	7050	20221025	-64.68	2470	20231024	0.81	5380	-53.72	20230418	2470	0.81	20231024	6480	-61.57	20221208	2470	0.81	20231024	6.48	N	278650	100	78 억	516143	N	N	1059	N	N
34	20231025	161017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2550	-60	5	-2.30	885994650	345918	105.10	2610	2640	2535	3390	1830	2610	2561.30	0.73	-60906	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2004	-59.30	2.63	12	0.44	-43.00	968.00	7050	20221025	-63.83	2470	20231024	3.24	5380	-52.60	20230418	2470	3.24	20231024	7050	-63.83	20221025	2470	3.24	20231024	6.54	N	278650	100	78 억	576957	N	N	1059	N	N
35	20231025	151015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2545	-65	5	-2.49	814285775	317747	96.54	2610	2640	2540	3390	1830	2610	2562.69	0.73	-57202	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2000	-59.19	2.63	12	0.40	-43.00	968.00	7050	20221025	-63.90	2470	20231024	3.04	5380	-52.70	20230418	2470	3.04	20231024	7050	-63.90	20221025	2470	3.04	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
36	20231025	141010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2560	-50	5	-1.92	592453560	230634	70.07	2610	2640	2540	3390	1830	2610	2568.80	0.73	-48680	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2012	-59.53	2.64	12	0.29	-43.00	968.00	7050	20221025	-63.69	2470	20231024	3.64	5380	-52.42	20230418	2470	3.64	20231024	7050	-63.69	20221025	2470	3.64	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
37	20231025	131011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2545	-65	5	-2.49	492456505	191383	58.15	2610	2640	2540	3390	1830	2610	2573.15	0.73	-30478	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2000	-59.19	2.63	12	0.24	-43.00	968.00	7050	20221025	-63.90	2470	20231024	3.04	5380	-52.70	20230418	2470	3.04	20231024	7050	-63.90	20221025	2470	3.04	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
38	20231025	121014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2560	-50	5	-1.92	420739985	163279	49.61	2610	2640	2540	3390	1830	2610	2576.82	0.73	-13361	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2012	-59.53	2.64	12	0.21	-43.00	968.00	7050	20221025	-63.69	2470	20231024	3.64	5380	-52.42	20230418	2470	3.64	20231024	7050	-63.69	20221025	2470	3.64	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
39	20231025	111014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2565	-45	5	-1.72	384301790	149121	45.31	2610	2640	2540	3390	1830	2610	2577.11	0.73	-4897	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2016	-59.65	2.65	12	0.19	-43.00	968.00	7050	20221025	-63.62	2470	20231024	3.85	5380	-52.32	20230418	2470	3.85	20231024	7050	-63.62	20221025	2470	3.85	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
40	20231025	101015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2570	-40	5	-1.53	294989825	114316	34.73	2610	2640	2540	3390	1830	2610	2580.48	0.73	-2171	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2020	-59.77	2.65	12	0.15	-43.00	968.00	7050	20221025	-63.55	2470	20231024	4.05	5380	-52.23	20230418	2470	4.05	20231024	7050	-63.55	20221025	2470	4.05	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
41	20231025	091011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2615	5	2	0.19	59990690	22922	6.96	2610	2640	2595	3390	1830	2610	2617.17	0.73	3601	2710	2660	2565	2515	2420	2685	2540	79	780	100	1870	5	1	78600340	2055	-60.81	2.70	12	0.03	-43.00	968.00	7050	20221025	-62.91	2470	20231024	5.87	5380	-51.39	20230418	2470	5.87	20231024	7050	-62.91	20221025	2470	5.87	20231024	6.54	N	278650	100	78 억	576957	N	N	4665	N	N
42	20231024	160949	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2610	60	2	2.35	831194425	328036	103.38	2555	2615	2470	3315	1785	2550	2533.72	0.69	34366	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	2051	-60.70	2.70	12	0.42	-43.00	968.00	7050	20221025	-62.98	2470	20231024	5.67	5380	-51.49	20230418	2470	5.67	20231024	7050	-62.98	20221025	2470	5.67	20231024	6.66	N	278650	100	78 억	540372	N	N	4665	N	N
43	20231024	151005	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2610	60	2	2.35	788864640	311813	98.27	2555	2615	2470	3315	1785	2550	2529.91	0.69	31449	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	2051	-60.70	2.70	12	0.40	-43.00	968.00	7050	20221025	-62.98	2470	20231024	5.67	5380	-51.49	20230418	2470	5.67	20231024	7050	-62.98	20221025	2470	5.67	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
44	20231024	140948	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2585	35	2	1.37	720734360	285583	90.01	2555	2605	2470	3315	1785	2550	2523.70	0.69	19400	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	2032	-60.12	2.67	12	0.36	-43.00	968.00	7050	20221025	-63.33	2470	20231024	4.66	5380	-51.95	20230418	2470	4.66	20231024	7050	-63.33	20221025	2470	4.66	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
45	20231024	130953	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2550	0	3	0.00	641840030	254762	80.29	2555	2605	2470	3315	1785	2550	2519.34	0.69	-4655	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	2004	-59.30	2.63	12	0.32	-43.00	968.00	7050	20221025	-63.83	2470	20231024	3.24	5380	-52.60	20230418	2470	3.24	20231024	7050	-63.83	20221025	2470	3.24	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
46	20231024	121004	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2535	-15	5	-0.59	589624995	234206	73.81	2555	2605	2470	3315	1785	2550	2517.51	0.69	-9059	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	1993	-58.95	2.62	12	0.30	-43.00	968.00	7050	20221025	-64.04	2470	20231024	2.63	5380	-52.88	20230418	2470	2.63	20231024	7050	-64.04	20221025	2470	2.63	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
47	20231024	111000	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2515	-35	5	-1.37	510783490	203058	64.00	2555	2605	2470	3315	1785	2550	2515.41	0.69	-19394	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	1977	-58.49	2.60	12	0.26	-43.00	968.00	7050	20221025	-64.33	2470	20231024	1.82	5380	-53.25	20230418	2470	1.82	20231024	7050	-64.33	20221025	2470	1.82	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
48	20231024	100950	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2505	-45	5	-1.76	274288875	108252	34.12	2555	2605	2485	3315	1785	2550	2533.75	0.69	-29136	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	1969	-58.26	2.59	12	0.14	-43.00	968.00	7050	20221025	-64.47	2485	20231024	0.80	5380	-53.44	20230418	2485	0.80	20231024	7050	-64.47	20221025	2485	0.80	20231024	6.66	N	278650	100	78 억	540372	N	N	0	N	N
49	20231024	090958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2600	50	2	1.96	47320190	18355	5.78	2555	2605	2555	3315	1785	2550	2578.52	0.69	3554	2676	2612	2561	2497	2446	2645	2530	79	765	100	1830	5	1	78600340	2044	-60.47	2.69	12	0.02	-43.00	968.00	7050	20221025	-63.12	2510	20231020	3.59	5380	-51.67	20230418	2510	3.59	20231020	7050	-63.12	20221025	2510	3.59	20231020	6.66	N	278650	100	78 억	540372	N	N	0	N	N
50	20231023	160943	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2550	5	2	0.20	783732080	304626	58.87	2510	2625	2510	3305	1785	2545	2572.80	0.56	96568	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2004	-59.30	2.63	12	0.39	-43.00	968.00	7050	20221025	-63.83	2510	20231023	1.59	5380	-52.60	20230418	2510	1.59	20231023	7050	-63.83	20221025	2510	1.59	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
51	20231023	150949	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2540	-5	5	-0.20	719223115	279279	53.97	2510	2625	2510	3305	1785	2545	2575.31	0.56	94786	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	1996	-59.07	2.62	12	0.36	-43.00	968.00	7050	20221025	-63.97	2510	20231023	1.20	5380	-52.79	20230418	2510	1.20	20231023	7050	-63.97	20221025	2510	1.20	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
52	20231023	140947	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2565	20	2	0.79	616946575	239190	46.22	2510	2625	2510	3305	1785	2545	2579.35	0.56	81195	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2016	-59.65	2.65	12	0.30	-43.00	968.00	7050	20221025	-63.62	2510	20231023	2.19	5380	-52.32	20230418	2510	2.19	20231023	7050	-63.62	20221025	2510	2.19	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
53	20231023	130953	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2585	40	2	1.57	552626030	214277	41.41	2510	2625	2510	3305	1785	2545	2579.07	0.56	84285	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2032	-60.12	2.67	12	0.27	-43.00	968.00	7050	20221025	-63.33	2510	20231023	2.99	5380	-51.95	20230418	2510	2.99	20231023	7050	-63.33	20221025	2510	2.99	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
54	20231023	120943	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2600	55	2	2.16	481919730	186988	36.13	2510	2625	2510	3305	1785	2545	2577.32	0.56	68065	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2044	-60.47	2.69	12	0.24	-43.00	968.00	7050	20221025	-63.12	2510	20231023	3.59	5380	-51.67	20230418	2510	3.59	20231023	7050	-63.12	20221025	2510	3.59	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
55	20231023	110940	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2605	60	2	2.36	411356705	159805	30.88	2510	2625	2510	3305	1785	2545	2574.16	0.56	68217	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2048	-60.58	2.69	12	0.20	-43.00	968.00	7050	20221025	-63.05	2510	20231023	3.78	5380	-51.58	20230418	2510	3.78	20231023	7050	-63.05	20221025	2510	3.78	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
56	20231023	100934	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2580	35	2	1.38	304451505	118707	22.94	2510	2595	2510	3305	1785	2545	2564.77	0.56	44028	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2028	-60.00	2.67	12	0.15	-43.00	968.00	7050	20221025	-63.40	2510	20231023	2.79	5380	-52.04	20230418	2510	2.79	20231023	7050	-63.40	20221025	2510	2.79	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
57	20231023	090954	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2580	35	2	1.38	112191530	44111	8.52	2510	2580	2510	3305	1785	2545	2543.38	0.56	11110	2675	2610	2560	2495	2445	2585	2470	79	760	100	1830	5	1	78600340	2028	-60.00	2.67	12	0.06	-43.00	968.00	7050	20221025	-63.40	2510	20231023	2.79	5380	-52.04	20230418	2510	2.79	20231023	7050	-63.40	20221025	2510	2.79	20231023	6.73	N	278650	100	78 억	443343	N	N	0	N	N
58	20231020	160939	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2545	-80	5	-3.05	1318940185	513239	130.55	2600	2625	2510	3410	1840	2625	2569.83	0.52	32193	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2000	-59.19	2.63	12	0.65	-43.00	968.00	7050	20221025	-63.90	2510	20231020	1.39	5380	-52.70	20230418	2510	1.39	20231020	7050	-63.90	20221025	2510	1.39	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
59	20231020	150938	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2565	-60	5	-2.29	1227453320	477361	121.42	2600	2625	2510	3410	1840	2625	2571.29	0.52	24062	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2016	-59.65	2.65	12	0.61	-43.00	968.00	7050	20221025	-63.62	2510	20231020	2.19	5380	-52.32	20230418	2510	2.19	20231020	7050	-63.62	20221025	2510	2.19	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
60	20231020	140947	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2615	-10	5	-0.38	975217250	379342	96.49	2600	2625	2510	3410	1840	2625	2570.76	0.52	1790	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2055	-60.81	2.70	12	0.48	-43.00	968.00	7050	20221025	-62.91	2510	20231020	4.18	5380	-51.39	20230418	2510	4.18	20231020	7050	-62.91	20221025	2510	4.18	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
61	20231020	130921	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2595	-30	5	-1.14	896259845	349025	88.78	2600	2625	2510	3410	1840	2625	2567.84	0.52	8142	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2040	-60.35	2.68	12	0.44	-43.00	968.00	7050	20221025	-63.19	2510	20231020	3.39	5380	-51.77	20230418	2510	3.39	20231020	7050	-63.19	20221025	2510	3.39	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
62	20231020	120931	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2590	-35	5	-1.33	833021765	324552	82.55	2600	2625	2510	3410	1840	2625	2566.62	0.52	-1397	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2036	-60.23	2.68	12	0.41	-43.00	968.00	7050	20221025	-63.26	2510	20231020	3.19	5380	-51.86	20230418	2510	3.19	20231020	7050	-63.26	20221025	2510	3.19	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
63	20231020	110942	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2555	-70	5	-2.67	715116405	278617	70.87	2600	2625	2510	3410	1840	2625	2566.59	0.52	-4834	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2008	-59.42	2.64	12	0.35	-43.00	968.00	7050	20221025	-63.76	2510	20231020	1.79	5380	-52.51	20230418	2510	1.79	20231020	7050	-63.76	20221025	2510	1.79	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
64	20231020	100933	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2535	-90	5	-3.43	592305930	230479	58.63	2600	2625	2510	3410	1840	2625	2569.81	0.52	-15387	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	1993	-58.95	2.62	12	0.29	-43.00	968.00	7050	20221025	-64.04	2510	20231020	1.00	5380	-52.88	20230418	2510	1.00	20231020	7050	-64.04	20221025	2510	1.00	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
65	20231020	090931	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2600	-25	5	-0.95	161783525	62175	15.81	2600	2625	2585	3410	1840	2625	2601.94	0.52	14560	2755	2690	2655	2590	2555	2672	2572	79	785	100	1890	5	1	78600340	2044	-60.47	2.69	12	0.08	-43.00	968.00	7050	20221025	-63.12	2585	20231020	0.58	5380	-51.67	20230418	2585	0.58	20231020	7050	-63.12	20221025	2585	0.58	20231020	6.74	N	278650	100	78 억	406598	N	N	0	N	N
66	20231019	160930	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2625	-90	5	-3.31	992913690	374290	115.89	2710	2720	2620	3525	1905	2715	2652.96	0.59	-57689	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2063	-61.05	2.71	12	0.48	-43.00	968.00	7050	20221025	-62.77	2620	20231019	0.19	5380	-51.21	20230418	2620	0.19	20231019	7050	-62.77	20221025	2620	0.19	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
67	20231019	150920	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2635	-80	5	-2.95	898645040	338401	104.78	2710	2720	2620	3525	1905	2715	2655.56	0.59	-57779	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2071	-61.28	2.72	12	0.43	-43.00	968.00	7050	20221025	-62.62	2620	20231019	0.57	5380	-51.02	20230418	2620	0.57	20231019	7050	-62.62	20221025	2620	0.57	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
68	20231019	140935	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2645	-70	5	-2.58	749376820	281692	87.22	2710	2720	2620	3525	1905	2715	2660.27	0.59	-49085	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2079	-61.51	2.73	12	0.36	-43.00	968.00	7050	20221025	-62.48	2620	20231019	0.95	5380	-50.84	20230418	2620	0.95	20231019	7050	-62.48	20221025	2620	0.95	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
69	20231019	130925	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2640	-75	5	-2.76	643466910	241478	74.77	2710	2720	2640	3525	1905	2715	2664.70	0.59	-46708	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2075	-61.40	2.73	12	0.31	-43.00	968.00	7050	20221025	-62.55	2640	20231019	0.00	5380	-50.93	20230418	2640	0.00	20231019	7050	-62.55	20221025	2640	0.00	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
70	20231019	120932	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2660	-55	5	-2.03	556349870	208622	64.59	2710	2720	2650	3525	1905	2715	2666.78	0.59	-41155	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2091	-61.86	2.75	12	0.27	-43.00	968.00	7050	20221025	-62.27	2650	20231019	0.38	5380	-50.56	20230418	2650	0.38	20231019	7050	-62.27	20221025	2650	0.38	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
71	20231019	110925	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2650	-65	5	-2.39	426465725	159732	49.46	2710	2720	2650	3525	1905	2715	2669.88	0.59	-33476	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2083	-61.63	2.74	12	0.20	-43.00	968.00	7050	20221025	-62.41	2650	20231019	0.00	5380	-50.74	20230418	2650	0.00	20231019	7050	-62.41	20221025	2650	0.00	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
72	20231019	100921	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2680	-35	5	-1.29	328618870	122966	38.07	2710	2720	2650	3525	1905	2715	2672.44	0.59	-30219	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2106	-62.33	2.77	12	0.16	-43.00	968.00	7050	20221025	-61.99	2650	20231019	1.13	5380	-50.19	20230418	2650	1.13	20231019	7050	-61.99	20221025	2650	1.13	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
73	20231019	090930	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2655	-60	5	-2.21	136997720	51105	15.82	2710	2715	2650	3525	1905	2715	2680.71	0.59	-20611	2855	2785	2750	2680	2645	2767	2662	79	810	100	1950	5	1	78600340	2087	-61.74	2.74	12	0.07	-43.00	968.00	7050	20221025	-62.34	2650	20231019	0.19	5380	-50.65	20230418	2650	0.19	20231019	7050	-62.34	20221025	2650	0.19	20231019	6.80	N	278650	100	78 억	464415	N	N	17	N	N
74	20231018	160933	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2715	-90	5	-3.21	870273325	316399	96.09	2800	2820	2715	3645	1965	2805	2750.92	0.70	-87188	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2134	-63.14	2.80	12	0.40	-43.00	968.00	7050	20221025	-61.49	2705	20231006	0.37	5380	-49.54	20230418	2705	0.37	20231006	7050	-61.49	20221025	2705	0.37	20231006	6.75	N	278650	100	78 억	551695	N	N	17	N	N
75	20231018	150924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2725	-80	5	-2.85	754102950	273665	83.11	2800	2820	2725	3645	1965	2805	2755.57	0.70	-88152	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2142	-63.37	2.82	12	0.35	-43.00	968.00	7050	20221025	-61.35	2705	20231006	0.74	5380	-49.35	20230418	2705	0.74	20231006	7050	-61.35	20221025	2705	0.74	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
76	20231018	140911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2750	-55	5	-1.96	592892495	214737	65.22	2800	2820	2740	3645	1965	2805	2761.02	0.70	-77904	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2162	-63.95	2.84	12	0.27	-43.00	968.00	7050	20221025	-60.99	2705	20231006	1.66	5380	-48.88	20230418	2705	1.66	20231006	7050	-60.99	20221025	2705	1.66	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
77	20231018	130908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2750	-55	5	-1.96	538009545	194736	59.14	2800	2820	2740	3645	1965	2805	2762.76	0.70	-76049	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2162	-63.95	2.84	12	0.25	-43.00	968.00	7050	20221025	-60.99	2705	20231006	1.66	5380	-48.88	20230418	2705	1.66	20231006	7050	-60.99	20221025	2705	1.66	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
78	20231018	120925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2755	-50	5	-1.78	404767505	146233	44.41	2800	2820	2745	3645	1965	2805	2767.96	0.70	-44054	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2165	-64.07	2.85	12	0.19	-43.00	968.00	7050	20221025	-60.92	2705	20231006	1.85	5380	-48.79	20230418	2705	1.85	20231006	7050	-60.92	20221025	2705	1.85	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
79	20231018	110917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2765	-40	5	-1.43	365763285	132080	40.11	2800	2820	2745	3645	1965	2805	2769.26	0.70	-38546	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2173	-64.30	2.86	12	0.17	-43.00	968.00	7050	20221025	-60.78	2705	20231006	2.22	5380	-48.61	20230418	2705	2.22	20231006	7050	-60.78	20221025	2705	2.22	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
80	20231018	100929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2760	-45	5	-1.60	279775500	100861	30.63	2800	2820	2745	3645	1965	2805	2773.87	0.70	-33548	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2169	-64.19	2.85	12	0.13	-43.00	968.00	7050	20221025	-60.85	2705	20231006	2.03	5380	-48.70	20230418	2705	2.03	20231006	7050	-60.85	20221025	2705	2.03	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
81	20231018	090913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2805	0	3	0.00	44076015	15733	4.78	2800	2820	2790	3645	1965	2805	2801.50	0.70	5170	2895	2850	2805	2760	2715	2872	2782	79	840	100	2010	5	1	78600340	2205	-65.23	2.90	12	0.02	-43.00	968.00	7050	20221025	-60.21	2705	20231006	3.70	5380	-47.86	20230418	2705	3.70	20231006	7050	-60.21	20221025	2705	3.70	20231006	6.75	N	278650	100	78 억	551695	N	N	700	N	N
82	20231017	160915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2805	50	2	1.81	918755415	327328	91.37	2760	2850	2760	3580	1930	2755	2807.63	0.65	40078	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2205	-65.23	2.90	12	0.42	-43.00	968.00	7050	20221025	-60.21	2705	20231006	3.70	5380	-47.86	20230418	2705	3.70	20231006	7050	-60.21	20221025	2705	3.70	20231006	6.70	N	278650	100	78 억	511617	N	N	700	N	N
83	20231017	150924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2820	65	2	2.36	840436375	299463	83.60	2760	2850	2760	3580	1930	2755	2807.34	0.65	44132	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2217	-65.58	2.91	12	0.38	-43.00	968.00	7050	20221025	-60.00	2705	20231006	4.25	5380	-47.58	20230418	2705	4.25	20231006	7050	-60.00	20221025	2705	4.25	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
84	20231017	140926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2800	45	2	1.63	605935075	216256	60.37	2760	2835	2760	3580	1930	2755	2803.03	0.65	28676	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2201	-65.12	2.89	12	0.28	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
85	20231017	130918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2795	40	2	1.45	509800050	181880	50.77	2760	2835	2760	3580	1930	2755	2804.29	0.65	51353	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2197	-65.00	2.89	12	0.23	-43.00	968.00	7050	20221025	-60.35	2705	20231006	3.33	5380	-48.05	20230418	2705	3.33	20231006	7050	-60.35	20221025	2705	3.33	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
86	20231017	120921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2800	45	2	1.63	442477080	157771	44.04	2760	2835	2760	3580	1930	2755	2806.15	0.65	54291	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2201	-65.12	2.89	12	0.20	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
87	20231017	110911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2810	55	2	2.00	393484930	140292	39.16	2760	2835	2760	3580	1930	2755	2806.57	0.65	56664	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2209	-65.35	2.90	12	0.18	-43.00	968.00	7050	20221025	-60.14	2705	20231006	3.88	5380	-47.77	20230418	2705	3.88	20231006	7050	-60.14	20221025	2705	3.88	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
88	20231017	100905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2820	65	2	2.36	288377920	102877	28.72	2760	2835	2760	3580	1930	2755	2805.56	0.65	44000	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2217	-65.58	2.91	12	0.13	-43.00	968.00	7050	20221025	-60.00	2705	20231006	4.25	5380	-47.58	20230418	2705	4.25	20231006	7050	-60.00	20221025	2705	4.25	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
89	20231017	090915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2800	45	2	1.63	115241065	41434	11.57	2760	2810	2760	3580	1930	2755	2784.88	0.65	18224	2868	2811	2773	2716	2678	2792	2697	79	825	100	1980	5	1	78600340	2201	-65.12	2.89	12	0.05	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.70	N	278650	100	78 억	511617	N	N	0	N	N
90	20231016	160913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2755	-75	5	-2.65	955521720	345960	148.87	2830	2830	2735	3675	1985	2830	2761.98	0.76	-84828	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2165	-64.07	2.85	12	0.44	-43.00	968.00	7050	20221025	-60.92	2705	20231006	1.85	5380	-48.79	20230418	2705	1.85	20231006	7050	-60.92	20221025	2705	1.85	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
91	20231016	150913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2750	-80	5	-2.83	902306385	326652	140.56	2830	2830	2735	3675	1985	2830	2762.29	0.76	-82774	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2162	-63.95	2.84	12	0.42	-43.00	968.00	7050	20221025	-60.99	2705	20231006	1.66	5380	-48.88	20230418	2705	1.66	20231006	7050	-60.99	20221025	2705	1.66	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
92	20231016	140915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2750	-80	5	-2.83	748147335	270660	116.46	2830	2830	2735	3675	1985	2830	2764.16	0.76	-82338	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2162	-63.95	2.84	12	0.34	-43.00	968.00	7050	20221025	-60.99	2705	20231006	1.66	5380	-48.88	20230418	2705	1.66	20231006	7050	-60.99	20221025	2705	1.66	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
93	20231016	130909	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2760	-70	5	-2.47	654797825	236648	101.83	2830	2830	2745	3675	1985	2830	2766.97	0.76	-70967	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2169	-64.19	2.85	12	0.30	-43.00	968.00	7050	20221025	-60.85	2705	20231006	2.03	5380	-48.70	20230418	2705	2.03	20231006	7050	-60.85	20221025	2705	2.03	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
94	20231016	120909	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2755	-75	5	-2.65	519490580	187476	80.67	2830	2830	2750	3675	1985	2830	2770.97	0.76	-53601	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2165	-64.07	2.85	12	0.24	-43.00	968.00	7050	20221025	-60.92	2705	20231006	1.85	5380	-48.79	20230418	2705	1.85	20231006	7050	-60.92	20221025	2705	1.85	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
95	20231016	110903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2755	-75	5	-2.65	438941570	158284	68.11	2830	2830	2750	3675	1985	2830	2773.13	0.76	-48879	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2165	-64.07	2.85	12	0.20	-43.00	968.00	7050	20221025	-60.92	2705	20231006	1.85	5380	-48.79	20230418	2705	1.85	20231006	7050	-60.92	20221025	2705	1.85	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
96	20231016	100858	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2770	-60	5	-2.12	258587320	92922	39.98	2830	2830	2755	3675	1985	2830	2782.84	0.76	-27795	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2177	-64.42	2.86	12	0.12	-43.00	968.00	7050	20221025	-60.71	2705	20231006	2.40	5380	-48.51	20230418	2705	2.40	20231006	7050	-60.71	20221025	2705	2.40	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
97	20231016	090900	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2790	-40	5	-1.41	43242950	15497	6.67	2830	2830	2770	3675	1985	2830	2790.41	0.76	-3352	2890	2860	2830	2800	2770	2845	2785	79	845	100	2030	5	1	78600340	2193	-64.88	2.88	12	0.02	-43.00	968.00	7050	20221025	-60.43	2705	20231006	3.14	5380	-48.14	20230418	2705	3.14	20231006	7050	-60.43	20221025	2705	3.14	20231006	6.67	N	278650	100	78 억	596444	N	N	1	N	N
98	20231012	160928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2860	50	2	1.78	806625710	282095	87.83	2815	2890	2815	3650	1970	2810	2859.41	0.76	57096	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2248	-66.51	2.95	12	0.36	-43.00	968.00	7050	20221025	-59.43	2705	20231006	5.73	5380	-46.84	20230418	2705	5.73	20231006	7050	-59.43	20221025	2705	5.73	20231006	6.73	N	278650	100	78 억	594675	N	N	1612	N	N
99	20231012	150907	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2860	50	2	1.78	785955520	274865	85.58	2815	2890	2815	3650	1970	2810	2859.42	0.76	57672	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2248	-66.51	2.95	12	0.35	-43.00	968.00	7050	20221025	-59.43	2705	20231006	5.73	5380	-46.84	20230418	2705	5.73	20231006	7050	-59.43	20221025	2705	5.73	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
100	20231012	140909	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2880	70	2	2.49	678550785	237182	73.84	2815	2890	2815	3650	1970	2810	2860.89	0.76	56480	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2264	-66.98	2.98	12	0.30	-43.00	968.00	7050	20221025	-59.15	2705	20231006	6.47	5380	-46.47	20230418	2705	6.47	20231006	7050	-59.15	20221025	2705	6.47	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
101	20231012	130908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2870	60	2	2.14	625230255	218630	68.07	2815	2890	2815	3650	1970	2810	2859.76	0.76	58844	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2256	-66.74	2.96	12	0.28	-43.00	968.00	7050	20221025	-59.29	2705	20231006	6.10	5380	-46.65	20230418	2705	6.10	20231006	7050	-59.29	20221025	2705	6.10	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
102	20231012	120919	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2885	75	2	2.67	586745605	205228	63.90	2815	2890	2815	3650	1970	2810	2858.99	0.76	57226	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2268	-67.09	2.98	12	0.26	-43.00	968.00	7050	20221025	-59.08	2705	20231006	6.65	5380	-46.38	20230418	2705	6.65	20231006	7050	-59.08	20221025	2705	6.65	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
103	20231012	110918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2880	70	2	2.49	507100085	177577	55.29	2815	2890	2815	3650	1970	2810	2855.66	0.76	59427	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2264	-66.98	2.98	12	0.23	-43.00	968.00	7050	20221025	-59.15	2705	20231006	6.47	5380	-46.47	20230418	2705	6.47	20231006	7050	-59.15	20221025	2705	6.47	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
104	20231012	100910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2840	30	2	1.07	318873035	111929	34.85	2815	2870	2815	3650	1970	2810	2848.89	0.76	21741	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2232	-66.05	2.93	12	0.14	-43.00	968.00	7050	20221025	-59.72	2705	20231006	4.99	5380	-47.21	20230418	2705	4.99	20231006	7050	-59.72	20221025	2705	4.99	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
105	20231012	090917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2865	55	2	1.96	65026755	22874	7.12	2815	2870	2815	3650	1970	2810	2842.82	0.76	4812	2896	2852	2786	2742	2676	2875	2765	79	840	100	2020	5	1	78600340	2252	-66.63	2.96	12	0.03	-43.00	968.00	7050	20221025	-59.36	2705	20231006	5.91	5380	-46.75	20230418	2705	5.91	20231006	7050	-59.36	20221025	2705	5.91	20231006	6.73	N	278650	100	78 억	594675	N	N	4190	N	N
106	20231011	160905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2810	100	2	3.69	887226770	317008	57.44	2720	2830	2720	3520	1900	2710	2798.73	0.64	90110	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2209	-65.35	2.90	12	0.40	-43.00	968.00	7050	20221025	-60.14	2705	20231006	3.88	5380	-47.77	20230418	2705	3.88	20231006	7050	-60.14	20221025	2705	3.88	20231006	6.74	N	278650	100	78 억	504565	N	N	4190	N	N
107	20231011	150911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2805	95	2	3.51	784492410	280417	50.81	2720	2830	2720	3520	1900	2710	2797.59	0.64	83932	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2205	-65.23	2.90	12	0.36	-43.00	968.00	7050	20221025	-60.21	2705	20231006	3.70	5380	-47.86	20230418	2705	3.70	20231006	7050	-60.21	20221025	2705	3.70	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
108	20231011	140914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2830	120	2	4.43	680338090	243418	44.11	2720	2830	2720	3520	1900	2710	2794.94	0.64	77757	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2224	-65.81	2.92	12	0.31	-43.00	968.00	7050	20221025	-59.86	2705	20231006	4.62	5380	-47.40	20230418	2705	4.62	20231006	7050	-59.86	20221025	2705	4.62	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
109	20231011	130902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2795	85	2	3.14	530770540	190169	34.46	2720	2825	2720	3520	1900	2710	2791.05	0.64	64002	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2197	-65.00	2.89	12	0.24	-43.00	968.00	7050	20221025	-60.35	2705	20231006	3.33	5380	-48.05	20230418	2705	3.33	20231006	7050	-60.35	20221025	2705	3.33	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
110	20231011	120920	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2800	90	2	3.32	456664355	163586	29.64	2720	2825	2720	3520	1900	2710	2791.59	0.64	52930	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2201	-65.12	2.89	12	0.21	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
111	20231011	110914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2790	80	2	2.95	406080510	145483	26.36	2720	2825	2720	3520	1900	2710	2791.26	0.64	43868	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2193	-64.88	2.88	12	0.19	-43.00	968.00	7050	20221025	-60.43	2705	20231006	3.14	5380	-48.14	20230418	2705	3.14	20231006	7050	-60.43	20221025	2705	3.14	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
112	20231011	100907	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2805	95	2	3.51	351323280	125847	22.80	2720	2825	2720	3520	1900	2710	2791.67	0.64	42731	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2205	-65.23	2.90	12	0.16	-43.00	968.00	7050	20221025	-60.21	2705	20231006	3.70	5380	-47.86	20230418	2705	3.70	20231006	7050	-60.21	20221025	2705	3.70	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
113	20231011	090911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2775	65	2	2.40	61657845	22332	4.05	2720	2780	2720	3520	1900	2710	2760.96	0.64	5210	2920	2815	2760	2655	2600	2787	2627	79	810	100	1950	5	1	78600340	2181	-64.53	2.87	12	0.03	-43.00	968.00	7050	20221025	-60.64	2705	20231006	2.59	5380	-48.42	20230418	2705	2.59	20231006	7050	-60.64	20221025	2705	2.59	20231006	6.74	N	278650	100	78 억	504565	N	N	2608	N	N
114	20231010	161517	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2710	-105	5	-3.73	1508783510	542078	189.35	2815	2865	2705	3655	1975	2815	2783.54	0.74	-78065	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2130	-63.02	2.80	12	0.69	-43.00	968.00	7050	20221025	-61.56	2705	20231010	0.18	5380	-49.63	20230418	2705	0.18	20231010	7050	-61.56	20221025	2705	0.18	20231010	6.80	N	278650	100	78 억	580658	N	N	2608	N	N
115	20231010	150859	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2720	-95	5	-3.37	1446137500	518981	181.28	2815	2865	2705	3655	1975	2815	2786.49	0.74	-79365	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2138	-63.26	2.81	12	0.66	-43.00	968.00	7050	20221025	-61.42	2705	20231010	0.55	5380	-49.44	20230418	2705	0.55	20231010	7050	-61.42	20221025	2705	0.55	20231010	6.80	N	278650	100	78 억	580658	N	N	552	N	N
116	20231010	140905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2750	-65	5	-2.31	1161577980	414541	144.80	2815	2865	2740	3655	1975	2815	2802.08	0.74	-74939	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2162	-63.95	2.84	12	0.53	-43.00	968.00	7050	20221025	-60.99	2705	20231006	1.66	5380	-48.88	20230418	2705	1.66	20231006	7050	-60.99	20221025	2705	1.66	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
117	20231010	130857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2795	-20	5	-0.71	825847300	292982	102.34	2815	2865	2775	3655	1975	2815	2818.76	0.74	-35282	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2197	-65.00	2.89	12	0.37	-43.00	968.00	7050	20221025	-60.35	2705	20231006	3.33	5380	-48.05	20230418	2705	3.33	20231006	7050	-60.35	20221025	2705	3.33	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
118	20231010	120856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2840	25	2	0.89	548434665	193909	67.73	2815	2865	2775	3655	1975	2815	2828.31	0.74	15447	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2232	-66.05	2.93	12	0.25	-43.00	968.00	7050	20221025	-59.72	2705	20231006	4.99	5380	-47.21	20230418	2705	4.99	20231006	7050	-59.72	20221025	2705	4.99	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
119	20231010	110839	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2835	20	2	0.71	438221735	155070	54.17	2815	2865	2775	3655	1975	2815	2825.96	0.74	-2204	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2228	-65.93	2.93	12	0.20	-43.00	968.00	7050	20221025	-59.79	2705	20231006	4.81	5380	-47.30	20230418	2705	4.81	20231006	7050	-59.79	20221025	2705	4.81	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
120	20231010	100849	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2840	25	2	0.89	332154445	117769	41.14	2815	2865	2775	3655	1975	2815	2820.39	0.74	-20249	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2232	-66.05	2.93	12	0.15	-43.00	968.00	7050	20221025	-59.72	2705	20231006	4.99	5380	-47.21	20230418	2705	4.99	20231006	7050	-59.72	20221025	2705	4.99	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
121	20231010	090844	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2805	-10	5	-0.36	153344330	54424	19.01	2815	2865	2790	3655	1975	2815	2817.59	0.74	-29852	2921	2867	2786	2732	2651	2895	2760	79	840	100	2020	5	1	78600340	2205	-65.23	2.90	12	0.07	-43.00	968.00	7050	20221025	-60.21	2705	20231006	3.70	5380	-47.86	20230418	2705	3.70	20231006	7050	-60.21	20221025	2705	3.70	20231006	6.80	N	278650	100	78 억	580658	N	N	552	N	N
122	20231006	160851	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2815	55	2	1.99	795494760	284238	61.93	2705	2840	2705	3585	1935	2760	2798.69	0.58	118556	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2213	-65.47	2.91	12	0.36	-43.00	968.00	7050	20221025	-60.07	2705	20231006	4.07	5380	-47.68	20230418	2705	4.07	20231006	7050	-60.07	20221025	2705	4.07	20231006	6.80	N	278650	100	78 억	456288	N	N	552	N	N
123	20231006	150839	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2800	40	2	1.45	749732500	267938	58.38	2705	2840	2705	3585	1935	2760	2798.16	0.58	112235	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2201	-65.12	2.89	12	0.34	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
124	20231006	140841	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2815	55	2	1.99	707050510	252747	55.07	2705	2840	2705	3585	1935	2760	2797.46	0.58	108544	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2213	-65.47	2.91	12	0.32	-43.00	968.00	7050	20221025	-60.07	2705	20231006	4.07	5380	-47.68	20230418	2705	4.07	20231006	7050	-60.07	20221025	2705	4.07	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
125	20231006	130831	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2825	65	2	2.36	672156025	240350	52.37	2705	2840	2705	3585	1935	2760	2796.57	0.58	105297	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2220	-65.70	2.92	12	0.31	-43.00	968.00	7050	20221025	-59.93	2705	20231006	4.44	5380	-47.49	20230418	2705	4.44	20231006	7050	-59.93	20221025	2705	4.44	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
126	20231006	120828	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2800	40	2	1.45	569298225	203801	44.41	2705	2840	2705	3585	1935	2760	2793.40	0.58	92250	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2201	-65.12	2.89	12	0.26	-43.00	968.00	7050	20221025	-60.28	2705	20231006	3.51	5380	-47.96	20230418	2705	3.51	20231006	7050	-60.28	20221025	2705	3.51	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
127	20231006	110821	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2830	70	2	2.54	493995390	177023	38.57	2705	2840	2705	3585	1935	2760	2790.57	0.58	78981	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2224	-65.81	2.92	12	0.23	-43.00	968.00	7050	20221025	-59.86	2705	20231006	4.62	5380	-47.40	20230418	2705	4.62	20231006	7050	-59.86	20221025	2705	4.62	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
128	20231006	100828	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2820	60	2	2.17	369167960	132862	28.95	2705	2830	2705	3585	1935	2760	2778.58	0.58	58188	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2217	-65.58	2.91	12	0.17	-43.00	968.00	7050	20221025	-60.00	2705	20231006	4.25	5380	-47.58	20230418	2705	4.25	20231006	7050	-60.00	20221025	2705	4.25	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N
129	20231006	090821	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2765	5	2	0.18	156324885	57082	12.44	2705	2805	2705	3585	1935	2760	2738.60	0.58	11629	2876	2817	2786	2727	2696	2802	2712	79	825	100	1980	5	1	78600340	2173	-64.30	2.86	12	0.07	-43.00	968.00	7050	20221025	-60.78	2705	20231006	2.22	5380	-48.61	20230418	2705	2.22	20231006	7050	-60.78	20221025	2705	2.22	20231006	6.80	N	278650	100	78 억	456288	N	N	979	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History