KissMeData/284620/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	-100	5	-3.04	119605010	37953	99.54	3370	3370	3100	4275	2305	3290	3151.40	3.40	415	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	891	-5.01	3.40	12	0.14	-637.00	937.00	7500	20230322	-57.47	3075	20231026	3.74	7500	-57.47	20230322	3075	3.74	20231026	7500	-57.47	20230322	3075	3.74	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
3	20231031	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-135	5	-4.10	111734690	35471	93.03	3370	3370	3100	4275	2305	3290	3150.03	3.40	488	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	881	-4.95	3.37	12	0.13	-637.00	937.00	7500	20230322	-57.93	3075	20231026	2.60	7500	-57.93	20230322	3075	2.60	20231026	7500	-57.93	20230322	3075	2.60	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
4	20231031	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-150	5	-4.56	64221855	20210	53.00	3370	3370	3100	4275	2305	3290	3177.73	3.40	-1323	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	877	-4.93	3.35	12	0.07	-637.00	937.00	7500	20230322	-58.13	3075	20231026	2.11	7500	-58.13	20230322	3075	2.11	20231026	7500	-58.13	20230322	3075	2.11	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
5	20231031	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-95	5	-2.89	35207900	10969	28.77	3370	3370	3160	4275	2305	3290	3209.76	3.40	-1296	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	892	-5.02	3.41	12	0.04	-637.00	937.00	7500	20230322	-57.40	3075	20231026	3.90	7500	-57.40	20230322	3075	3.90	20231026	7500	-57.40	20230322	3075	3.90	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
6	20231031	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-70	5	-2.13	23214355	7191	18.86	3370	3370	3190	4275	2305	3290	3228.25	3.40	-1236	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	899	-5.05	3.44	12	0.03	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
7	20231031	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-70	5	-2.13	21613030	6693	17.55	3370	3370	3190	4275	2305	3290	3229.20	3.40	-853	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	899	-5.05	3.44	12	0.02	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
8	20231031	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-65	5	-1.98	15669795	4839	12.69	3370	3370	3200	4275	2305	3290	3238.23	3.40	-327	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	900	-5.06	3.44	12	0.02	-637.00	937.00	7500	20230322	-57.00	3075	20231026	4.88	7500	-57.00	20230322	3075	4.88	20231026	7500	-57.00	20230322	3075	4.88	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
9	20231031	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	45	2	1.37	762510	231	0.61	3370	3370	3295	4275	2305	3290	3300.91	3.40	-10	3410	3350	3270	3210	3130	3380	3240	140	985	500	2170	5	1	27922396	931	-5.24	3.56	12	0.00	-637.00	937.00	7500	20230322	-55.53	3075	20231026	8.46	7500	-55.53	20230322	3075	8.46	20231026	7500	-55.53	20230322	3075	8.46	20231026	0.01	N	284620	500	139 억	950294	N	N	N	N
10	20231030	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	100	2	3.13	124253800	38039	233.41	3190	3330	3190	4145	2235	3190	3266.48	3.36	13528	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	919	-5.16	3.51	12	0.14	-637.00	937.00	7500	20230322	-56.13	3075	20231026	6.99	7500	-56.13	20230322	3075	6.99	20231026	7500	-56.13	20230322	3075	6.99	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
11	20231030	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	105	2	3.29	122647870	37551	230.42	3190	3330	3190	4145	2235	3190	3266.17	3.36	13229	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	920	-5.17	3.52	12	0.13	-637.00	937.00	7500	20230322	-56.07	3075	20231026	7.15	7500	-56.07	20230322	3075	7.15	20231026	7500	-56.07	20230322	3075	7.15	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
12	20231030	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	110	2	3.45	119719070	36661	224.96	3190	3330	3190	4145	2235	3190	3265.57	3.36	12538	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	921	-5.18	3.52	12	0.13	-637.00	937.00	7500	20230322	-56.00	3075	20231026	7.32	7500	-56.00	20230322	3075	7.32	20231026	7500	-56.00	20230322	3075	7.32	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
13	20231030	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	110	2	3.45	113429665	34754	213.25	3190	3330	3190	4145	2235	3190	3263.79	3.36	11172	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	921	-5.18	3.52	12	0.12	-637.00	937.00	7500	20230322	-56.00	3075	20231026	7.32	7500	-56.00	20230322	3075	7.32	20231026	7500	-56.00	20230322	3075	7.32	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
14	20231030	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	115	2	3.61	99562180	30559	187.51	3190	3325	3190	4145	2235	3190	3258.03	3.36	8131	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	923	-5.19	3.53	12	0.11	-637.00	937.00	7500	20230322	-55.93	3075	20231026	7.48	7500	-55.93	20230322	3075	7.48	20231026	7500	-55.93	20230322	3075	7.48	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
15	20231030	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	30	2	0.94	48038385	14904	91.45	3190	3260	3190	4145	2235	3190	3223.19	3.36	4383	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	899	-5.05	3.44	12	0.05	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
16	20231030	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	15	2	0.47	12365570	3831	23.51	3190	3255	3190	4145	2235	3190	3227.77	3.36	621	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	895	-5.03	3.42	12	0.01	-637.00	937.00	7500	20230322	-57.27	3075	20231026	4.23	7500	-57.27	20230322	3075	4.23	20231026	7500	-57.27	20230322	3075	4.23	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
17	20231030	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	45	2	1.41	29045	9	0.06	3190	3245	3190	4145	2235	3190	3227.22	3.36	-2	3386	3287	3191	3092	2996	3337	3142	140	955	500	2100	5	1	27922396	903	-5.08	3.45	12	0.00	-637.00	937.00	7500	20230322	-56.87	3075	20231026	5.20	7500	-56.87	20230322	3075	5.20	20231026	7500	-56.87	20230322	3075	5.20	20231026	0.01	N	284620	500	139 억	936866	N	N	N	N
18	20231027	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-5	5	-0.16	48564365	15279	35.06	3135	3290	3095	4145	2235	3190	3178.50	3.34	5334	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	889	-5.00	3.40	12	0.05	-637.00	937.00	7500	20230322	-57.53	3075	20231026	3.58	7500	-57.53	20230322	3075	3.58	20231026	7500	-57.53	20230322	3075	3.58	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
19	20231027	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-5	5	-0.16	46851960	14742	33.83	3135	3290	3095	4145	2235	3190	3178.13	3.34	5197	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	889	-5.00	3.40	12	0.05	-637.00	937.00	7500	20230322	-57.53	3075	20231026	3.58	7500	-57.53	20230322	3075	3.58	20231026	7500	-57.53	20230322	3075	3.58	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
20	20231027	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	10	2	0.31	32221780	10153	23.30	3135	3290	3095	4145	2235	3190	3173.62	3.34	2747	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	894	-5.02	3.42	12	0.04	-637.00	937.00	7500	20230322	-57.33	3075	20231026	4.07	7500	-57.33	20230322	3075	4.07	20231026	7500	-57.33	20230322	3075	4.07	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
21	20231027	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	70	2	2.19	31210785	9838	22.57	3135	3290	3095	4145	2235	3190	3172.47	3.34	2715	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	910	-5.12	3.48	12	0.04	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
22	20231027	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	85	2	2.66	30519930	9626	22.09	3135	3290	3095	4145	2235	3190	3170.57	3.34	2780	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	914	-5.14	3.50	12	0.03	-637.00	937.00	7500	20230322	-56.33	3075	20231026	6.50	7500	-56.33	20230322	3075	6.50	20231026	7500	-56.33	20230322	3075	6.50	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
23	20231027	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-25	5	-0.78	14780300	4705	10.80	3135	3165	3095	4145	2235	3190	3141.40	3.34	-599	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	884	-4.97	3.38	12	0.02	-637.00	937.00	7500	20230322	-57.80	3075	20231026	2.93	7500	-57.80	20230322	3075	2.93	20231026	7500	-57.80	20230322	3075	2.93	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
24	20231027	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-25	5	-0.78	3935295	1268	2.91	3135	3165	3095	4145	2235	3190	3103.54	3.34	-34	3353	3271	3173	3091	2993	3312	3132	140	955	500	2100	5	1	27922396	884	-4.97	3.38	12	0.00	-637.00	937.00	7500	20230322	-57.80	3075	20231026	2.93	7500	-57.80	20230322	3075	2.93	20231026	7500	-57.80	20230322	3075	2.93	20231026	0.01	N	284620	500	139 억	931514	N	N	N	N
25	20231026	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3190	-105	5	-3.19	137214635	43461	215.24	3160	3255	3075	4280	2310	3295	3157.19	3.34	204	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	891	-5.01	3.40	12	0.16	-637.00	937.00	7500	20230322	-57.47	3075	20231026	3.74	7500	-57.47	20230322	3075	3.74	20231026	7500	-57.47	20230322	3075	3.74	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
26	20231026	151016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-165	5	-5.01	117829320	37278	184.62	3160	3255	3095	4280	2310	3295	3160.83	3.34	-649	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	874	-4.91	3.34	12	0.13	-637.00	937.00	7500	20230322	-58.27	3095	20231026	1.13	7500	-58.27	20230322	3095	1.13	20231026	7500	-58.27	20230322	3095	1.13	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
27	20231026	141018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3190	-105	5	-3.19	87530685	27542	136.40	3160	3255	3120	4280	2310	3295	3178.08	3.34	-470	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	891	-5.01	3.40	12	0.10	-637.00	937.00	7500	20230322	-57.47	3120	20231026	2.24	7500	-57.47	20230322	3120	2.24	20231026	7500	-57.47	20230322	3120	2.24	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
28	20231026	131017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3170	-125	5	-3.79	62968000	19760	97.86	3160	3255	3135	4280	2310	3295	3186.64	3.34	-320	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	885	-4.98	3.38	12	0.07	-637.00	937.00	7500	20230322	-57.73	3135	20231026	1.12	7500	-57.73	20230322	3135	1.12	20231026	7500	-57.73	20230322	3135	1.12	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
29	20231026	121009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3190	-105	5	-3.19	50222955	15723	77.87	3160	3255	3150	4280	2310	3295	3194.23	3.34	388	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	891	-5.01	3.40	12	0.06	-637.00	937.00	7500	20230322	-57.47	3150	20231026	1.27	7500	-57.47	20230322	3150	1.27	20231026	7500	-57.47	20230322	3150	1.27	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
30	20231026	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	-95	5	-2.88	44472235	13912	68.90	3160	3255	3150	4280	2310	3295	3196.68	3.34	487	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	894	-5.02	3.42	12	0.05	-637.00	937.00	7500	20230322	-57.33	3150	20231026	1.59	7500	-57.33	20230322	3150	1.59	20231026	7500	-57.33	20230322	3150	1.59	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
31	20231026	101020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	-95	5	-2.88	24160930	7569	37.49	3160	3250	3150	4280	2310	3295	3192.09	3.34	668	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	894	-5.02	3.42	12	0.03	-637.00	937.00	7500	20230322	-57.33	3150	20231026	1.59	7500	-57.33	20230322	3150	1.59	20231026	7500	-57.33	20230322	3150	1.59	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
32	20231026	091018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3195	-100	5	-3.03	6429710	2030	10.05	3160	3220	3150	4280	2310	3295	3167.34	3.34	105	3415	3355	3300	3240	3185	3327	3212	140	985	500	2170	5	1	27922396	892	-5.02	3.41	12	0.01	-637.00	937.00	7500	20230322	-57.40	3150	20231026	1.43	7500	-57.40	20230322	3150	1.43	20231026	7500	-57.40	20230322	3150	1.43	20231026	0.01	N	284620	500	139 억	932223	N	N	N	N
33	20231025	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	-55	5	-1.64	66152260	20141	58.30	3350	3360	3245	4355	2345	3350	3284.46	3.34	-691	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	920	-5.17	3.52	12	0.07	-637.00	937.00	7500	20230322	-56.07	3185	20221021	3.45	7500	-56.07	20230322	3210	2.65	20231023	7500	-56.07	20230322	3210	2.65	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
34	20231025	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	-60	5	-1.79	59847370	18219	52.74	3350	3360	3250	4355	2345	3350	3284.89	3.34	-735	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	919	-5.16	3.51	12	0.07	-637.00	937.00	7500	20230322	-56.13	3185	20221021	3.30	7500	-56.13	20230322	3210	2.49	20231023	7500	-56.13	20230322	3210	2.49	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
35	20231025	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-50	5	-1.49	50079500	15221	44.06	3350	3360	3250	4355	2345	3350	3290.16	3.34	-733	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	921	-5.18	3.52	12	0.05	-637.00	937.00	7500	20230322	-56.00	3185	20221021	3.61	7500	-56.00	20230322	3210	2.80	20231023	7500	-56.00	20230322	3210	2.80	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
36	20231025	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-40	5	-1.19	47325595	14383	41.63	3350	3360	3250	4355	2345	3350	3290.38	3.34	-711	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	924	-5.20	3.53	12	0.05	-637.00	937.00	7500	20230322	-55.87	3185	20221021	3.92	7500	-55.87	20230322	3210	3.12	20231023	7500	-55.87	20230322	3210	3.12	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
37	20231025	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	-25	5	-0.75	39040330	11863	34.34	3350	3360	3250	4355	2345	3350	3290.93	3.34	-704	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	928	-5.22	3.55	12	0.04	-637.00	937.00	7500	20230322	-55.67	3185	20221021	4.40	7500	-55.67	20230322	3210	3.58	20231023	7500	-55.67	20230322	3210	3.58	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
38	20231025	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	-30	5	-0.90	21768780	6598	19.10	3350	3360	3270	4355	2345	3350	3299.30	3.34	-227	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	927	-5.21	3.54	12	0.02	-637.00	937.00	7500	20230322	-55.73	3185	20221021	4.24	7500	-55.73	20230322	3210	3.43	20231023	7500	-55.73	20230322	3210	3.43	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
39	20231025	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-15	5	-0.45	4469280	1352	3.91	3350	3360	3270	4355	2345	3350	3305.68	3.34	-197	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	931	-5.24	3.56	12	0.00	-637.00	937.00	7500	20230322	-55.53	3185	20221021	4.71	7500	-55.53	20230322	3210	3.89	20231023	7500	-55.53	20230322	3210	3.89	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
40	20231025	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-40	5	-1.19	1490255	452	1.31	3350	3360	3270	4355	2345	3350	3297.02	3.34	-65	3436	3392	3306	3262	3176	3415	3285	140	1005	500	2210	5	1	27922396	924	-5.20	3.53	12	0.00	-637.00	937.00	7500	20230322	-55.87	3185	20221021	3.92	7500	-55.87	20230322	3210	3.12	20231023	7500	-55.87	20230322	3210	3.12	20231023	0.01	N	284620	500	139 억	933614	N	N	N	N
41	20231024	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	0	3	0.00	112899385	34538	117.45	3300	3350	3220	4355	2345	3350	3268.85	3.35	2596	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	935	-5.26	3.58	12	0.12	-637.00	937.00	7500	20230322	-55.33	3185	20221021	5.18	7500	-55.33	20230322	3210	4.36	20231023	7500	-55.33	20230322	3210	4.36	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
42	20231024	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-45	5	-1.34	103172180	31617	107.52	3300	3335	3220	4355	2345	3350	3263.19	3.35	2570	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	923	-5.19	3.53	12	0.11	-637.00	937.00	7500	20230322	-55.93	3185	20221021	3.77	7500	-55.93	20230322	3210	2.96	20231023	7500	-55.93	20230322	3210	2.96	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
43	20231024	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-90	5	-2.69	86066670	26408	89.80	3300	3335	3220	4355	2345	3350	3259.11	3.35	-463	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	910	-5.12	3.48	12	0.09	-637.00	937.00	7500	20230322	-56.53	3185	20221021	2.35	7500	-56.53	20230322	3210	1.56	20231023	7500	-56.53	20230322	3210	1.56	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
44	20231024	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	-65	5	-1.94	44534275	13599	46.25	3300	3335	3250	4355	2345	3350	3274.82	3.35	-1063	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	917	-5.16	3.51	12	0.05	-637.00	937.00	7500	20230322	-56.20	3185	20221021	3.14	7500	-56.20	20230322	3210	2.34	20231023	7500	-56.20	20230322	3210	2.34	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
45	20231024	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	-65	5	-1.94	44199880	13497	45.90	3300	3335	3250	4355	2345	3350	3274.79	3.35	-1063	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	917	-5.16	3.51	12	0.05	-637.00	937.00	7500	20230322	-56.20	3185	20221021	3.14	7500	-56.20	20230322	3210	2.34	20231023	7500	-56.20	20230322	3210	2.34	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
46	20231024	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	-65	5	-1.94	42591750	13007	44.23	3300	3335	3250	4355	2345	3350	3274.53	3.35	-796	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	917	-5.16	3.51	12	0.05	-637.00	937.00	7500	20230322	-56.20	3185	20221021	3.14	7500	-56.20	20230322	3210	2.34	20231023	7500	-56.20	20230322	3210	2.34	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
47	20231024	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-80	5	-2.39	33276415	10160	34.55	3300	3335	3250	4355	2345	3350	3275.24	3.35	-670	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	913	-5.13	3.49	12	0.04	-637.00	937.00	7500	20230322	-56.40	3185	20221021	2.67	7500	-56.40	20230322	3210	1.87	20231023	7500	-56.40	20230322	3210	1.87	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
48	20231024	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-50	5	-1.49	4544295	1377	4.68	3300	3305	3300	4355	2345	3350	3300.14	3.35	1034	3543	3446	3328	3231	3113	3387	3172	140	1005	500	2210	5	1	27922396	921	-5.18	3.52	12	0.00	-637.00	937.00	7500	20230322	-56.00	3185	20221021	3.61	7500	-56.00	20230322	3210	2.80	20231023	7500	-56.00	20230322	3210	2.80	20231023	0.01	N	284620	500	139 억	935803	N	N	N	N
49	20231023	160946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3350	-75	5	-2.19	96914765	29406	70.36	3390	3425	3210	4450	2400	3425	3295.74	3.35	621	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	935	-5.26	3.58	12	0.11	-637.00	937.00	7500	20230322	-55.33	3185	20221021	5.18	7500	-55.33	20230322	3210	4.36	20231023	7500	-55.33	20230322	3210	4.36	20231023	0.01	N	284620	500	139 억	935036	N	N	N	N
50	20231023	150951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3300	-125	5	-3.65	82519855	25090	60.04	3390	3425	3210	4450	2400	3425	3288.95	3.35	1045	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	921	-5.18	3.52	12	0.09	-637.00	937.00	7500	20230322	-56.00	3185	20221021	3.61	7500	-56.00	20230322	3210	2.80	20231023	7500	-56.00	20230322	3210	2.80	20231023	0.01	N	284620	500	139 억	935036	N	N	N	N
51	20231023	140950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3285	-140	5	-4.09	68765700	20891	49.99	3390	3425	3210	4450	2400	3425	3291.64	3.35	1054	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	917	-5.16	3.51	12	0.07	-637.00	937.00	7500	20230322	-56.20	3185	20221021	3.14	7500	-56.20	20230322	3210	2.34	20231023	7500	-56.20	20230322	3210	2.34	20231023	0.01	N	284620	500	139 억	935036	N	N	N	N
52	20231023	130956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3300	-125	5	-3.65	67374805	20469	48.98	3390	3425	3210	4450	2400	3425	3291.55	3.35	1072	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	921	-5.18	3.52	12	0.07	-637.00	937.00	7500	20230322	-56.00	3185	20221021	3.61	7500	-56.00	20230322	3210	2.80	20231023	7500	-56.00	20230322	3210	2.80	20231023	0.01	N	284620	500	139 억	935036	N	N	N	N
53	20231023	120946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3265	-160	5	-4.67	50163170	15220	36.42	3390	3425	3210	4450	2400	3425	3295.87	3.35	842	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	912	-5.13	3.48	12	0.05	-637.00	937.00	7500	20230322	-56.47	3185	20221021	2.51	7500	-56.47	20230322	3210	1.71	20231023	7500	-56.47	20230322	3210	1.71	20231023	0.01	N	284620	500	139 억	935036	N	N	N	N
54	20231023	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-50	5	-1.46	7909675	2340	5.60	3390	3425	3350	4450	2400	3425	3380.20	3.35	-35	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	942	-5.30	3.60	12	0.01	-637.00	937.00	7500	20230322	-55.00	3185	20221021	5.97	7500	-55.00	20230322	3240	4.17	20231020	7500	-55.00	20230322	3240	4.17	20231020	0.01	N	284620	500	139 억	935036	N	N	N	N
55	20231023	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	-15	5	-0.44	2748135	805	1.93	3390	3425	3350	4450	2400	3425	3413.83	3.35	-458	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	952	-5.35	3.64	12	0.00	-637.00	937.00	7500	20230322	-54.53	3185	20221021	7.06	7500	-54.53	20230322	3240	5.25	20231020	7500	-54.53	20230322	3240	5.25	20231020	0.01	N	284620	500	139 억	935036	N	N	N	N
56	20231023	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-30	5	-0.88	322510	95	0.23	3390	3395	3390	4450	2400	3425	3394.84	3.35	-14	3581	3502	3371	3292	3161	3437	3227	140	1025	500	2260	5	1	27922396	948	-5.33	3.62	12	0.00	-637.00	937.00	7500	20230322	-54.73	3185	20221021	6.59	7500	-54.73	20230322	3240	4.78	20231020	7500	-54.73	20230322	3240	4.78	20231020	0.01	N	284620	500	139 억	935036	N	N	N	N
57	20231020	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-35	5	-1.01	138695230	41792	184.68	3450	3450	3240	4495	2425	3460	3318.70	3.36	-2717	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	956	-5.38	3.66	12	0.15	-637.00	937.00	7500	20230322	-54.33	3185	20221021	7.54	7500	-54.33	20230322	3240	5.71	20231020	7500	-54.33	20230322	3185	7.54	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
58	20231020	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-125	5	-3.61	127833855	38564	170.42	3450	3450	3240	4495	2425	3460	3314.85	3.36	-2671	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	931	-5.24	3.56	12	0.14	-637.00	937.00	7500	20230322	-55.53	3185	20221021	4.71	7500	-55.53	20230322	3240	2.93	20231020	7500	-55.53	20230322	3185	4.71	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
59	20231020	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-80	5	-2.31	114185120	34442	152.20	3450	3450	3240	4495	2425	3460	3315.29	3.36	-2759	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	944	-5.31	3.61	12	0.12	-637.00	937.00	7500	20230322	-54.93	3185	20221021	6.12	7500	-54.93	20230322	3240	4.32	20231020	7500	-54.93	20230322	3185	6.12	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
60	20231020	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-90	5	-2.60	110343455	33302	147.17	3450	3450	3240	4495	2425	3460	3313.42	3.36	-2759	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	941	-5.29	3.60	12	0.12	-637.00	937.00	7500	20230322	-55.07	3185	20221021	5.81	7500	-55.07	20230322	3240	4.01	20231020	7500	-55.07	20230322	3185	5.81	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
61	20231020	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-65	5	-1.88	106369065	32116	141.92	3450	3450	3240	4495	2425	3460	3312.03	3.36	-1627	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	948	-5.33	3.62	12	0.12	-637.00	937.00	7500	20230322	-54.73	3185	20221021	6.59	7500	-54.73	20230322	3240	4.78	20231020	7500	-54.73	20230322	3185	6.59	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
62	20231020	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-120	5	-3.47	101305015	30609	135.26	3450	3450	3240	4495	2425	3460	3309.65	3.36	-1586	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	933	-5.24	3.56	12	0.11	-637.00	937.00	7500	20230322	-55.47	3185	20221021	4.87	7500	-55.47	20230322	3240	3.09	20231020	7500	-55.47	20230322	3185	4.87	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
63	20231020	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-130	5	-3.76	78333655	23684	104.66	3450	3450	3240	4495	2425	3460	3307.45	3.36	-1578	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	930	-5.23	3.55	12	0.08	-637.00	937.00	7500	20230322	-55.60	3185	20221021	4.55	7500	-55.60	20230322	3240	2.78	20231020	7500	-55.60	20230322	3185	4.55	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
64	20231020	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-130	5	-3.76	14171485	4226	18.68	3450	3450	3325	4495	2425	3460	3353.40	3.36	-28	3656	3557	3436	3337	3216	3607	3387	140	1035	500	2280	5	1	27922396	930	-5.23	3.55	12	0.02	-637.00	937.00	7500	20230322	-55.60	3185	20221021	4.55	7500	-55.60	20230322	3310	0.60	20231018	7500	-55.60	20230322	3185	4.55	20221021	0.01	N	284620	500	139 억	937607	N	N	N	N
65	20231019	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	60	2	1.76	75950165	22529	67.13	3400	3535	3315	4420	2380	3400	3370.54	3.37	-4316	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	966	-5.43	3.69	12	0.08	-637.00	937.00	7500	20230322	-53.87	3105	20221017	11.43	7500	-53.87	20230322	3310	4.53	20231018	7500	-53.87	20230322	3185	8.63	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
66	20231019	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	-50	5	-1.47	67918485	20154	60.06	3400	3535	3315	4420	2380	3400	3369.98	3.37	-4325	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	935	-5.26	3.58	12	0.07	-637.00	937.00	7500	20230322	-55.33	3105	20221017	7.89	7500	-55.33	20230322	3310	1.21	20231018	7500	-55.33	20230322	3185	5.18	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
67	20231019	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	-40	5	-1.18	61436045	18209	54.26	3400	3535	3315	4420	2380	3400	3373.94	3.37	-4361	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	938	-5.27	3.59	12	0.07	-637.00	937.00	7500	20230322	-55.20	3105	20221017	8.21	7500	-55.20	20230322	3310	1.51	20231018	7500	-55.20	20230322	3185	5.49	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
68	20231019	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-30	5	-0.88	55100595	16318	48.63	3400	3535	3315	4420	2380	3400	3376.68	3.37	-4341	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	941	-5.29	3.60	12	0.06	-637.00	937.00	7500	20230322	-55.07	3105	20221017	8.53	7500	-55.07	20230322	3310	1.81	20231018	7500	-55.07	20230322	3185	5.81	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
69	20231019	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-30	5	-0.88	50048150	14807	44.12	3400	3535	3315	4420	2380	3400	3380.03	3.37	-4196	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	941	-5.29	3.60	12	0.05	-637.00	937.00	7500	20230322	-55.07	3105	20221017	8.53	7500	-55.07	20230322	3310	1.81	20231018	7500	-55.07	20230322	3185	5.81	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
70	20231019	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-5	5	-0.15	9900615	2938	8.75	3400	3535	3315	4420	2380	3400	3369.85	3.37	-361	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	948	-5.33	3.62	12	0.01	-637.00	937.00	7500	20230322	-54.73	3105	20221017	9.34	7500	-54.73	20230322	3310	2.57	20231018	7500	-54.73	20230322	3185	6.59	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
71	20231019	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	-50	5	-1.47	7357390	2181	6.50	3400	3535	3315	4420	2380	3400	3373.40	3.37	-324	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	935	-5.26	3.58	12	0.01	-637.00	937.00	7500	20230322	-55.33	3105	20221017	7.89	7500	-55.33	20230322	3310	1.21	20231018	7500	-55.33	20230322	3185	5.18	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
72	20231019	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	20	2	0.59	2783035	815	2.43	3400	3535	3315	4420	2380	3400	3414.77	3.37	-135	3606	3502	3406	3302	3206	3555	3355	140	1020	500	2240	5	1	27922396	955	-5.37	3.65	12	0.00	-637.00	937.00	7500	20230322	-54.40	3105	20221017	10.14	7500	-54.40	20230322	3310	3.32	20231018	7500	-54.40	20230322	3185	7.38	20221021	0.01	N	284620	500	139 억	941906	N	N	N	N
73	20231018	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	15	2	0.44	112845195	33558	61.90	3380	3510	3310	4400	2370	3385	3362.69	3.38	-2143	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	949	-5.34	3.63	12	0.12	-637.00	937.00	7500	20230322	-54.67	3105	20221017	9.50	7500	-54.67	20230322	3310	2.72	20231018	7500	-54.67	20230322	3185	6.75	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
74	20231018	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	15	2	0.44	108789305	32365	59.70	3380	3510	3310	4400	2370	3385	3361.33	3.38	-2148	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	949	-5.34	3.63	12	0.12	-637.00	937.00	7500	20230322	-54.67	3105	20221017	9.50	7500	-54.67	20230322	3310	2.72	20231018	7500	-54.67	20230322	3185	6.75	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
75	20231018	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	-25	5	-0.74	98497855	29332	54.11	3380	3510	3310	4400	2370	3385	3358.03	3.38	-2095	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	938	-5.27	3.59	12	0.11	-637.00	937.00	7500	20230322	-55.20	3105	20221017	8.21	7500	-55.20	20230322	3310	1.51	20231018	7500	-55.20	20230322	3185	5.49	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
76	20231018	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-5	5	-0.15	89079590	26549	48.97	3380	3510	3310	4400	2370	3385	3355.29	3.38	-2175	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	944	-5.31	3.61	12	0.10	-637.00	937.00	7500	20230322	-54.93	3105	20221017	8.86	7500	-54.93	20230322	3310	2.11	20231018	7500	-54.93	20230322	3185	6.12	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
77	20231018	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-45	5	-1.33	81879750	24409	45.03	3380	3510	3310	4400	2370	3385	3354.49	3.38	-2264	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	933	-5.24	3.56	12	0.09	-637.00	937.00	7500	20230322	-55.47	3105	20221017	7.57	7500	-55.47	20230322	3310	0.91	20231018	7500	-55.47	20230322	3185	4.87	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
78	20231018	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-55	5	-1.62	52530495	15609	28.79	3380	3510	3310	4400	2370	3385	3365.40	3.38	-2431	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	930	-5.23	3.55	12	0.06	-637.00	937.00	7500	20230322	-55.60	3105	20221017	7.25	7500	-55.60	20230322	3310	0.60	20231018	7500	-55.60	20230322	3185	4.55	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
79	20231018	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	-30	5	-0.89	41534755	12328	22.74	3380	3510	3310	4400	2370	3385	3369.14	3.38	-1659	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	937	-5.27	3.58	12	0.04	-637.00	937.00	7500	20230322	-55.27	3105	20221017	8.05	7500	-55.27	20230322	3310	1.36	20231018	7500	-55.27	20230322	3185	5.34	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
80	20231018	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	-30	5	-0.89	3093985	922	1.70	3380	3415	3330	4400	2370	3385	3355.73	3.38	-58	3671	3527	3426	3282	3181	3477	3232	140	1015	500	2230	5	1	27922396	937	-5.27	3.58	12	0.00	-637.00	937.00	7500	20230322	-55.27	3105	20221017	8.05	7500	-55.27	20230322	3325	0.90	20231017	7500	-55.27	20230322	3185	5.34	20221021	0.01	N	284620	500	139 억	944026	N	N	N	N
81	20231017	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-70	5	-2.03	183956550	54157	131.85	3460	3570	3325	4490	2420	3455	3396.73	3.36	3737	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	945	-5.31	3.61	12	0.19	-637.00	937.00	7500	20230322	-54.87	3020	20221013	12.09	7500	-54.87	20230322	3325	1.80	20231017	7500	-54.87	20230322	3105	9.02	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
82	20231017	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-80	5	-2.32	173856760	51173	124.58	3460	3570	3325	4490	2420	3455	3397.43	3.36	3787	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	942	-5.30	3.60	12	0.18	-637.00	937.00	7500	20230322	-55.00	3020	20221013	11.75	7500	-55.00	20230322	3325	1.50	20231017	7500	-55.00	20230322	3105	8.70	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
83	20231017	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-80	5	-2.32	115382890	33728	82.11	3460	3570	3365	4490	2420	3455	3420.98	3.36	4215	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	942	-5.30	3.60	12	0.12	-637.00	937.00	7500	20230322	-55.00	3020	20221013	11.75	7500	-55.00	20230322	3365	0.30	20231017	7500	-55.00	20230322	3105	8.70	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
84	20231017	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	-45	5	-1.30	88532580	25773	62.74	3460	3570	3380	4490	2420	3455	3435.09	3.36	2321	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	952	-5.35	3.64	12	0.09	-637.00	937.00	7500	20230322	-54.53	3020	20221013	12.91	7500	-54.53	20230322	3380	0.89	20231017	7500	-54.53	20230322	3105	9.82	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
85	20231017	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	-40	5	-1.16	57413030	16633	40.49	3460	3570	3400	4490	2420	3455	3451.75	3.36	622	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	954	-5.36	3.64	12	0.06	-637.00	937.00	7500	20230322	-54.47	3020	20221013	13.08	7500	-54.47	20230322	3400	0.44	20231017	7500	-54.47	20230322	3105	9.98	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
86	20231017	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	30	2	0.87	33916900	9757	23.75	3460	3570	3410	4490	2420	3455	3476.16	3.36	563	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	973	-5.47	3.72	12	0.03	-637.00	937.00	7500	20230322	-53.53	3020	20221013	15.40	7500	-53.53	20230322	3410	2.20	20231017	7500	-53.53	20230322	3105	12.24	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
87	20231017	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	45	2	1.30	26187010	7537	18.35	3460	3570	3410	4490	2420	3455	3474.46	3.36	642	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	977	-5.49	3.74	12	0.03	-637.00	937.00	7500	20230322	-53.33	3020	20221013	15.89	7500	-53.33	20230322	3410	2.64	20231017	7500	-53.33	20230322	3105	12.72	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
88	20231017	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	5	2	0.14	5297635	1531	3.73	3460	3515	3455	4490	2420	3455	3460.24	3.36	-719	3675	3565	3500	3390	3325	3532	3357	140	1035	500	2280	5	1	27922396	966	-5.43	3.69	12	0.01	-637.00	937.00	7500	20230322	-53.87	3020	20221013	14.57	7500	-53.87	20230322	3415	1.32	20231004	7500	-53.87	20230322	3105	11.43	20221017	0.01	N	284620	500	139 억	939245	N	N	N	N
89	20231016	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	-145	5	-4.03	141544930	40551	144.55	3600	3610	3435	4680	2520	3600	3490.54	3.37	-493	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	965	-5.42	3.69	12	0.15	-637.00	937.00	7500	20230322	-53.93	3020	20221013	14.40	7500	-53.93	20230322	3415	1.17	20231004	7500	-53.93	20230322	3105	11.27	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
90	20231016	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	-135	5	-3.75	137076285	39258	139.94	3600	3610	3435	4680	2520	3600	3491.68	3.37	-636	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	968	-5.44	3.70	12	0.14	-637.00	937.00	7500	20230322	-53.80	3020	20221013	14.74	7500	-53.80	20230322	3415	1.46	20231004	7500	-53.80	20230322	3105	11.59	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
91	20231016	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-85	5	-2.36	116649660	33380	118.98	3600	3610	3440	4680	2520	3600	3494.60	3.37	-216	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	981	-5.52	3.75	12	0.12	-637.00	937.00	7500	20230322	-53.13	3020	20221013	16.39	7500	-53.13	20230322	3415	2.93	20231004	7500	-53.13	20230322	3105	13.20	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
92	20231016	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-100	5	-2.78	43897675	12434	44.32	3600	3610	3475	4680	2520	3600	3530.45	3.37	-2676	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	977	-5.49	3.74	12	0.04	-637.00	937.00	7500	20230322	-53.33	3020	20221013	15.89	7500	-53.33	20230322	3415	2.49	20231004	7500	-53.33	20230322	3105	12.72	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
93	20231016	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-85	5	-2.36	41846615	11848	42.23	3600	3610	3475	4680	2520	3600	3531.96	3.37	-2335	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	981	-5.52	3.75	12	0.04	-637.00	937.00	7500	20230322	-53.13	3020	20221013	16.39	7500	-53.13	20230322	3415	2.93	20231004	7500	-53.13	20230322	3105	13.20	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
94	20231016	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-25	5	-0.69	17668105	4951	17.65	3600	3610	3540	4680	2520	3600	3568.59	3.37	-971	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	998	-5.61	3.82	12	0.02	-637.00	937.00	7500	20230322	-52.33	3020	20221013	18.38	7500	-52.33	20230322	3415	4.69	20231004	7500	-52.33	20230322	3105	15.14	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
95	20231016	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	-40	5	-1.11	8445345	2352	8.38	3600	3610	3550	4680	2520	3600	3590.71	3.37	-1232	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	994	-5.59	3.80	12	0.01	-637.00	937.00	7500	20230322	-52.53	3020	20221013	17.88	7500	-52.53	20230322	3415	4.25	20231004	7500	-52.53	20230322	3105	14.65	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
96	20231016	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3600	0	3	0.00	522310	145	0.52	3600	3610	3600	4680	2520	3600	3602.14	3.37	-23	3773	3686	3598	3511	3423	3642	3467	140	1080	500	2370	5	1	27922396	1005	-5.65	3.84	12	0.00	-637.00	937.00	7500	20230322	-52.00	3020	20221013	19.21	7500	-52.00	20230322	3415	5.42	20231004	7500	-52.00	20230322	3105	15.94	20221017	0.01	N	284620	500	139 억	939734	N	N	N	N
97	20231012	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3620	15	2	0.42	64327855	17811	91.19	3605	3665	3575	4685	2525	3605	3611.68	3.34	5177	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1011	-5.68	3.86	12	0.06	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3415	6.00	20231004	7500	-51.73	20230322	3020	19.87	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
98	20231012	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3620	15	2	0.42	63058315	17460	89.40	3605	3665	3575	4685	2525	3605	3611.59	3.34	5035	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1011	-5.68	3.86	12	0.06	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3415	6.00	20231004	7500	-51.73	20230322	3020	19.87	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
99	20231012	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	30	2	0.83	52759075	14609	74.80	3605	3665	3575	4685	2525	3605	3611.41	3.34	4263	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1015	-5.71	3.88	12	0.05	-637.00	937.00	7500	20230322	-51.53	3020	20221013	20.36	7500	-51.53	20230322	3415	6.44	20231004	7500	-51.53	20230322	3020	20.36	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
100	20231012	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3620	15	2	0.42	44220220	12252	62.73	3605	3665	3575	4685	2525	3605	3609.22	3.34	3489	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1011	-5.68	3.86	12	0.04	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3415	6.00	20231004	7500	-51.73	20230322	3020	19.87	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
101	20231012	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	0	3	0.00	29222925	8089	41.42	3605	3665	3575	4685	2525	3605	3612.67	3.34	2308	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1007	-5.66	3.85	12	0.03	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
102	20231012	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	25	2	0.69	22631260	6264	32.07	3605	3665	3575	4685	2525	3605	3612.91	3.34	2373	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1014	-5.70	3.87	12	0.02	-637.00	937.00	7500	20230322	-51.60	3020	20221013	20.20	7500	-51.60	20230322	3415	6.30	20231004	7500	-51.60	20230322	3020	20.20	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
103	20231012	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	-20	5	-0.55	8024520	2230	11.42	3605	3615	3575	4685	2525	3605	3598.44	3.34	-309	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1001	-5.63	3.83	12	0.01	-637.00	937.00	7500	20230322	-52.20	3020	20221013	18.71	7500	-52.20	20230322	3415	4.98	20231004	7500	-52.20	20230322	3020	18.71	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
104	20231012	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	0	3	0.00	991375	275	1.41	3605	3605	3605	4685	2525	3605	3605.00	3.34	-18	3655	3630	3580	3555	3505	3642	3567	140	1080	500	2370	5	1	27922396	1007	-5.66	3.85	12	0.00	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	933525	N	N	N	N
105	20231011	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	0	3	0.00	65828845	18481	65.58	3530	3605	3530	4685	2525	3605	3561.97	3.34	-334	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	1007	-5.66	3.85	12	0.07	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
106	20231011	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	-15	5	-0.42	58105545	16333	57.96	3530	3605	3530	4685	2525	3605	3557.55	3.34	-334	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	1002	-5.64	3.83	12	0.06	-637.00	937.00	7500	20230322	-52.13	3020	20221013	18.87	7500	-52.13	20230322	3415	5.12	20231004	7500	-52.13	20230322	3020	18.87	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
107	20231011	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-30	5	-0.83	48703305	13691	48.58	3530	3605	3530	4685	2525	3605	3557.32	3.34	-334	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	998	-5.61	3.82	12	0.05	-637.00	937.00	7500	20230322	-52.33	3020	20221013	18.38	7500	-52.33	20230322	3415	4.69	20231004	7500	-52.33	20230322	3020	18.38	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
108	20231011	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	-65	5	-1.80	30274115	8506	30.18	3530	3605	3530	4685	2525	3605	3559.15	3.34	-321	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	988	-5.56	3.78	12	0.03	-637.00	937.00	7500	20230322	-52.80	3020	20221013	17.22	7500	-52.80	20230322	3415	3.66	20231004	7500	-52.80	20230322	3020	17.22	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
109	20231011	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-55	5	-1.53	24486530	6879	24.41	3530	3605	3530	4685	2525	3605	3559.61	3.34	-206	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	991	-5.57	3.79	12	0.02	-637.00	937.00	7500	20230322	-52.67	3020	20221013	17.55	7500	-52.67	20230322	3415	3.95	20231004	7500	-52.67	20230322	3020	17.55	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
110	20231011	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-30	5	-0.83	6972395	1955	6.94	3530	3605	3530	4685	2525	3605	3566.44	3.34	-65	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	998	-5.61	3.82	12	0.01	-637.00	937.00	7500	20230322	-52.33	3020	20221013	18.38	7500	-52.33	20230322	3415	4.69	20231004	7500	-52.33	20230322	3020	18.38	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
111	20231011	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	-15	5	-0.42	4404100	1233	4.38	3530	3605	3530	4685	2525	3605	3571.86	3.34	-62	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	1002	-5.64	3.83	12	0.00	-637.00	937.00	7500	20230322	-52.13	3020	20221013	18.87	7500	-52.13	20230322	3415	5.12	20231004	7500	-52.13	20230322	3020	18.87	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
112	20231011	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	0	3	0.00	148735	42	0.15	3530	3605	3530	4685	2525	3605	3541.31	3.34	0	3728	3666	3553	3491	3378	3697	3522	140	1080	500	2370	5	1	27922396	1007	-5.66	3.85	12	0.00	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	933848	N	N	N	N
113	20231010	161519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	0	3	0.00	98843850	28182	108.88	3510	3615	3440	4685	2525	3605	3507.34	3.35	-526	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	1007	-5.66	3.85	12	0.10	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
114	20231010	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-120	5	-3.33	88111370	25168	97.24	3510	3615	3440	4685	2525	3605	3500.93	3.35	-499	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	973	-5.47	3.72	12	0.09	-637.00	937.00	7500	20230322	-53.53	3020	20221013	15.40	7500	-53.53	20230322	3415	2.05	20231004	7500	-53.53	20230322	3020	15.40	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
115	20231010	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-135	5	-3.74	84511025	24130	93.23	3510	3615	3440	4685	2525	3605	3502.32	3.35	-285	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	969	-5.45	3.70	12	0.09	-637.00	937.00	7500	20230322	-53.73	3020	20221013	14.90	7500	-53.73	20230322	3415	1.61	20231004	7500	-53.73	20230322	3020	14.90	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
116	20231010	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-100	5	-2.77	53851865	15254	58.93	3510	3615	3480	4685	2525	3605	3530.34	3.35	-325	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	979	-5.50	3.74	12	0.05	-637.00	937.00	7500	20230322	-53.27	3020	20221013	16.06	7500	-53.27	20230322	3415	2.64	20231004	7500	-53.27	20230322	3020	16.06	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
117	20231010	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-95	5	-2.64	48540715	13735	53.07	3510	3615	3500	4685	2525	3605	3534.09	3.35	28	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	980	-5.51	3.75	12	0.05	-637.00	937.00	7500	20230322	-53.20	3020	20221013	16.23	7500	-53.20	20230322	3415	2.78	20231004	7500	-53.20	20230322	3020	16.23	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
118	20231010	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-35	5	-0.97	18554335	5208	20.12	3510	3615	3510	4685	2525	3605	3562.66	3.35	-92	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	997	-5.60	3.81	12	0.02	-637.00	937.00	7500	20230322	-52.40	3020	20221013	18.21	7500	-52.40	20230322	3415	4.54	20231004	7500	-52.40	20230322	3020	18.21	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
119	20231010	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	-40	5	-1.11	9399470	2633	10.17	3510	3615	3510	4685	2525	3605	3569.87	3.35	-44	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	995	-5.60	3.80	12	0.01	-637.00	937.00	7500	20230322	-52.47	3020	20221013	18.05	7500	-52.47	20230322	3415	4.39	20231004	7500	-52.47	20230322	3020	18.05	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
120	20231010	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	10	2	0.28	1254965	351	1.36	3510	3615	3510	4685	2525	3605	3575.40	3.35	-9	3718	3661	3568	3511	3418	3615	3465	140	1080	500	2370	5	1	27922396	1009	-5.68	3.86	12	0.00	-637.00	937.00	7500	20230322	-51.80	3020	20221013	19.70	7500	-51.80	20230322	3415	5.86	20231004	7500	-51.80	20230322	3020	19.70	20221013	0.01	N	284620	500	139 억	934343	N	N	N	N
121	20231006	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	70	2	1.98	91575430	25879	118.37	3625	3625	3475	4595	2475	3535	3538.60	3.33	2506	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	1007	-5.66	3.85	12	0.09	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3415	5.56	20231004	7500	-51.93	20230322	3020	19.37	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
122	20231006	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	0	3	0.00	85222470	24097	110.22	3625	3625	3475	4595	2475	3535	3536.64	3.33	3040	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	987	-5.55	3.77	12	0.09	-637.00	937.00	7500	20230322	-52.87	3020	20221013	17.05	7500	-52.87	20230322	3415	3.51	20231004	7500	-52.87	20230322	3020	17.05	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
123	20231006	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-10	5	-0.28	79185460	22380	102.37	3625	3625	3475	4595	2475	3535	3538.22	3.33	3369	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	984	-5.53	3.76	12	0.08	-637.00	937.00	7500	20230322	-53.00	3020	20221013	16.72	7500	-53.00	20230322	3415	3.22	20231004	7500	-53.00	20230322	3020	16.72	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
124	20231006	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	5	2	0.14	58195830	16406	75.04	3625	3625	3475	4595	2475	3535	3547.23	3.33	3752	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	988	-5.56	3.78	12	0.06	-637.00	937.00	7500	20230322	-52.80	3020	20221013	17.22	7500	-52.80	20230322	3415	3.66	20231004	7500	-52.80	20230322	3020	17.22	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
125	20231006	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	10	2	0.28	50022030	14099	64.49	3625	3625	3475	4595	2475	3535	3547.91	3.33	3815	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	990	-5.57	3.78	12	0.05	-637.00	937.00	7500	20230322	-52.73	3020	20221013	17.38	7500	-52.73	20230322	3415	3.81	20231004	7500	-52.73	20230322	3020	17.38	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
126	20231006	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	10	2	0.28	47797020	13471	61.62	3625	3625	3475	4595	2475	3535	3548.14	3.33	3854	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	990	-5.57	3.78	12	0.05	-637.00	937.00	7500	20230322	-52.73	3020	20221013	17.38	7500	-52.73	20230322	3415	3.81	20231004	7500	-52.73	20230322	3020	17.38	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
127	20231006	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	45	2	1.27	41384450	11666	53.36	3625	3625	3475	4595	2475	3535	3547.44	3.33	3850	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	1000	-5.62	3.82	12	0.04	-637.00	937.00	7500	20230322	-52.27	3020	20221013	18.54	7500	-52.27	20230322	3415	4.83	20231004	7500	-52.27	20230322	3020	18.54	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N
128	20231006	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	15	2	0.42	125995	35	0.16	3625	3625	3545	4595	2475	3535	3599.86	3.33	0	3661	3597	3566	3502	3471	3582	3487	140	1060	500	2330	5	1	27922396	991	-5.57	3.79	12	0.00	-637.00	937.00	7500	20230322	-52.67	3020	20221013	17.55	7500	-52.67	20230322	3415	3.95	20231004	7500	-52.67	20230322	3020	17.55	20221013	0.01	N	284620	500	139 억	931174	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History