KissMeData/389030/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-30	5	-0.94	452640015	143598	85.47	3240	3240	3080	4150	2240	3195	3152.08	3.73	-11084	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1053	-10.99	2.39	12	0.43	-288.00	1327.00	6250	20230801	-49.36	2015	20230103	57.07	6250	-49.36	20230801	2015	57.07	20230103	6250	-49.36	20230801	2015	57.07	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
3	20231031	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-50	5	-1.56	429324735	136202	81.07	3240	3240	3080	4150	2240	3195	3152.12	3.73	-11993	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1046	-10.92	2.37	12	0.41	-288.00	1327.00	6250	20230801	-49.68	2015	20230103	56.08	6250	-49.68	20230801	2015	56.08	20230103	6250	-49.68	20230801	2015	56.08	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
4	20231031	141301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-80	5	-2.50	385683765	122289	72.79	3240	3240	3080	4150	2240	3195	3153.87	3.73	-15535	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1036	-10.82	2.35	12	0.37	-288.00	1327.00	6250	20230801	-50.16	2015	20230103	54.59	6250	-50.16	20230801	2015	54.59	20230103	6250	-50.16	20230801	2015	54.59	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
5	20231031	131250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-50	5	-1.56	258366985	81260	48.37	3240	3240	3120	4150	2240	3195	3179.51	3.73	-35497	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1046	-10.92	2.37	12	0.24	-288.00	1327.00	6250	20230801	-49.68	2015	20230103	56.08	6250	-49.68	20230801	2015	56.08	20230103	6250	-49.68	20230801	2015	56.08	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
6	20231031	121252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-55	5	-1.72	243775470	76606	45.60	3240	3240	3120	4150	2240	3195	3182.20	3.73	-33402	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1045	-10.90	2.37	12	0.23	-288.00	1327.00	6250	20230801	-49.76	2015	20230103	55.83	6250	-49.76	20230801	2015	55.83	20230103	6250	-49.76	20230801	2015	55.83	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
7	20231031	111322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-45	5	-1.41	227247055	71354	42.47	3240	3240	3120	4150	2240	3195	3184.78	3.73	-31353	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1048	-10.94	2.37	12	0.21	-288.00	1327.00	6250	20230801	-49.60	2015	20230103	56.33	6250	-49.60	20230801	2015	56.33	20230103	6250	-49.60	20230801	2015	56.33	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
8	20231031	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-40	5	-1.25	169890670	53112	31.61	3240	3240	3155	4150	2240	3195	3198.72	3.73	-26758	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1050	-10.95	2.38	12	0.16	-288.00	1327.00	6250	20230801	-49.52	2015	20230103	56.58	6250	-49.52	20230801	2015	56.58	20230103	6250	-49.52	20230801	2015	56.58	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
9	20231031	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	15	2	0.47	52494595	16360	9.74	3240	3240	3190	4150	2240	3195	3208.72	3.73	-12387	3325	3260	3160	3095	2995	3292	3127	166	955	500	1910	5	1	33267845	1068	-11.15	2.42	12	0.05	-288.00	1327.00	6250	20230801	-48.64	2015	20230103	59.31	6250	-48.64	20230801	2015	59.31	20230103	6250	-48.64	20230801	2015	59.31	20230103	0.39	N	389030	500	166 억	1242545	N	N	0	N	N
10	20231030	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	35	2	1.11	527223985	166568	61.44	3160	3225	3060	4105	2215	3160	3165.22	3.78	-17421	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1063	-11.09	2.41	12	0.50	-288.00	1327.00	6250	20230801	-48.88	2015	20230103	58.56	6250	-48.88	20230801	2015	58.56	20230103	6250	-48.88	20230801	2015	58.56	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
11	20231030	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	25	2	0.79	493816430	156071	57.57	3160	3225	3060	4105	2215	3160	3164.05	3.78	-17710	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1060	-11.06	2.40	12	0.47	-288.00	1327.00	6250	20230801	-49.04	2015	20230103	58.06	6250	-49.04	20230801	2015	58.06	20230103	6250	-49.04	20230801	2015	58.06	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
12	20231030	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	10	2	0.32	423053000	133829	49.36	3160	3225	3060	4105	2215	3160	3161.15	3.78	-14616	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1055	-11.01	2.39	12	0.40	-288.00	1327.00	6250	20230801	-49.28	2015	20230103	57.32	6250	-49.28	20230801	2015	57.32	20230103	6250	-49.28	20230801	2015	57.32	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
13	20231030	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	50	2	1.58	326902105	103665	38.24	3160	3225	3060	4105	2215	3160	3153.45	3.78	-19311	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1068	-11.15	2.42	12	0.31	-288.00	1327.00	6250	20230801	-48.64	2015	20230103	59.31	6250	-48.64	20230801	2015	59.31	20230103	6250	-48.64	20230801	2015	59.31	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
14	20231030	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	15	2	0.47	251195290	79956	29.49	3160	3200	3060	4105	2215	3160	3141.67	3.78	-24195	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1056	-11.02	2.39	12	0.24	-288.00	1327.00	6250	20230801	-49.20	2015	20230103	57.57	6250	-49.20	20230801	2015	57.57	20230103	6250	-49.20	20230801	2015	57.57	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
15	20231030	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	0	3	0.00	208163695	66288	24.45	3160	3200	3060	4105	2215	3160	3140.29	3.78	-23917	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1051	-10.97	2.38	12	0.20	-288.00	1327.00	6250	20230801	-49.44	2015	20230103	56.82	6250	-49.44	20230801	2015	56.82	20230103	6250	-49.44	20230801	2015	56.82	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
16	20231030	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-25	5	-0.79	161458005	51404	18.96	3160	3200	3060	4105	2215	3160	3140.96	3.78	-22609	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1043	-10.89	2.36	12	0.15	-288.00	1327.00	6250	20230801	-49.84	2015	20230103	55.58	6250	-49.84	20230801	2015	55.58	20230103	6250	-49.84	20230801	2015	55.58	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
17	20231030	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-70	5	-2.22	65688220	20959	7.73	3160	3190	3090	4105	2215	3160	3134.13	3.78	-15118	3310	3235	3120	3045	2930	3272	3082	166	945	500	1890	5	1	33267845	1028	-10.73	2.33	12	0.06	-288.00	1327.00	6250	20230801	-50.56	2015	20230103	53.35	6250	-50.56	20230801	2015	53.35	20230103	6250	-50.56	20230801	2015	53.35	20230103	0.34	N	389030	500	166 억	1258386	N	N	0	N	N
18	20231027	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	140	2	4.64	808980075	258850	63.40	3025	3195	3005	3925	2115	3020	3125.91	3.66	39770	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1051	-10.97	2.38	12	0.78	-288.00	1327.00	6250	20230801	-49.44	2015	20230103	56.82	6250	-49.44	20230801	2015	56.82	20230103	6250	-49.44	20230801	2015	56.82	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
19	20231027	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	145	2	4.80	733331730	234882	57.53	3025	3195	3005	3925	2115	3020	3122.80	3.66	33174	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1053	-10.99	2.39	12	0.71	-288.00	1327.00	6250	20230801	-49.36	2015	20230103	57.07	6250	-49.36	20230801	2015	57.07	20230103	6250	-49.36	20230801	2015	57.07	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
20	20231027	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	110	2	3.64	659904315	211461	51.79	3025	3195	3005	3925	2115	3020	3121.43	3.66	38074	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1041	-10.87	2.36	12	0.64	-288.00	1327.00	6250	20230801	-49.92	2015	20230103	55.33	6250	-49.92	20230801	2015	55.33	20230103	6250	-49.92	20230801	2015	55.33	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
21	20231027	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	145	2	4.80	577934270	185306	45.39	3025	3195	3005	3925	2115	3020	3119.64	3.66	30229	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1053	-10.99	2.39	12	0.56	-288.00	1327.00	6250	20230801	-49.36	2015	20230103	57.07	6250	-49.36	20230801	2015	57.07	20230103	6250	-49.36	20230801	2015	57.07	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
22	20231027	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	125	2	4.14	429469325	138473	33.92	3025	3170	3005	3925	2115	3020	3102.38	3.66	28399	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1046	-10.92	2.37	12	0.42	-288.00	1327.00	6250	20230801	-49.68	2015	20230103	56.08	6250	-49.68	20230801	2015	56.08	20230103	6250	-49.68	20230801	2015	56.08	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
23	20231027	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	55	2	1.82	192477150	62756	15.37	3025	3150	3005	3925	2115	3020	3068.25	3.66	9552	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1023	-10.68	2.32	12	0.19	-288.00	1327.00	6250	20230801	-50.80	2015	20230103	52.61	6250	-50.80	20230801	2015	52.61	20230103	6250	-50.80	20230801	2015	52.61	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
24	20231027	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	60	2	1.99	56721180	18476	4.53	3025	3135	3025	3925	2115	3020	3074.53	3.66	623	3223	3121	3053	2951	2883	3087	2917	166	905	500	1810	5	1	33267845	1025	-10.69	2.32	12	0.06	-288.00	1327.00	6250	20230801	-50.72	2015	20230103	52.85	6250	-50.72	20230801	2015	52.85	20230103	6250	-50.72	20230801	2015	52.85	20230103	0.38	N	389030	500	166 억	1216548	N	N	0	N	N
25	20231026	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-135	5	-4.28	1233436490	403995	152.03	3055	3155	2985	4100	2210	3155	3053.11	3.40	85576	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1005	-10.49	2.28	12	1.21	-288.00	1327.00	6250	20230801	-51.68	2015	20230103	49.88	6250	-51.68	20230801	2015	49.88	20230103	6250	-51.68	20230801	2015	49.88	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
26	20231026	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-110	5	-3.49	1185793640	388253	146.11	3055	3155	2985	4100	2210	3155	3054.18	3.40	81222	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1013	-10.57	2.29	12	1.17	-288.00	1327.00	6250	20230801	-51.28	2015	20230103	51.12	6250	-51.28	20230801	2015	51.12	20230103	6250	-51.28	20230801	2015	51.12	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
27	20231026	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-150	5	-4.75	930863745	304176	114.47	3055	3155	3005	4100	2210	3155	3060.28	3.40	75533	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1000	-10.43	2.26	12	0.91	-288.00	1327.00	6250	20230801	-51.92	2015	20230103	49.13	6250	-51.92	20230801	2015	49.13	20230103	6250	-51.92	20230801	2015	49.13	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
28	20231026	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-115	5	-3.65	833994720	272075	102.39	3055	3155	3005	4100	2210	3155	3065.31	3.40	55707	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1011	-10.56	2.29	12	0.82	-288.00	1327.00	6250	20230801	-51.36	2015	20230103	50.87	6250	-51.36	20230801	2015	50.87	20230103	6250	-51.36	20230801	2015	50.87	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
29	20231026	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-130	5	-4.12	695519805	226407	85.20	3055	3155	3015	4100	2210	3155	3071.99	3.40	33221	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1006	-10.50	2.28	12	0.68	-288.00	1327.00	6250	20230801	-51.60	2015	20230103	50.12	6250	-51.60	20230801	2015	50.12	20230103	6250	-51.60	20230801	2015	50.12	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
30	20231026	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-90	5	-2.85	578868085	187934	70.72	3055	3155	3025	4100	2210	3155	3080.17	3.40	24673	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1020	-10.64	2.31	12	0.56	-288.00	1327.00	6250	20230801	-50.96	2015	20230103	52.11	6250	-50.96	20230801	2015	52.11	20230103	6250	-50.96	20230801	2015	52.11	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
31	20231026	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-75	5	-2.38	394502285	128056	48.19	3055	3155	3025	4100	2210	3155	3080.70	3.40	11924	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1025	-10.69	2.32	12	0.38	-288.00	1327.00	6250	20230801	-50.72	2015	20230103	52.85	6250	-50.72	20230801	2015	52.85	20230103	6250	-50.72	20230801	2015	52.85	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
32	20231026	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-60	5	-1.90	203524145	66676	25.09	3055	3095	3025	4100	2210	3155	3052.43	3.40	4908	3521	3337	3226	3042	2931	3282	2987	166	945	500	1890	5	1	33267845	1030	-10.75	2.33	12	0.20	-288.00	1327.00	6250	20230801	-50.48	2015	20230103	53.60	6250	-50.48	20230801	2015	53.60	20230103	6250	-50.48	20230801	2015	53.60	20230103	0.42	N	389030	500	166 억	1130598	N	N	0	N	N
33	20231025	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-205	5	-6.10	841880170	261686	61.49	3410	3410	3115	4365	2355	3360	3217.16	3.53	-23662	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1045	-10.95	2.38	12	0.79	-288.00	1327.00	6250	20230801	-49.52	2015	20230103	56.58	6250	-49.52	20230801	2015	56.58	20230103	6250	-49.52	20230801	2015	56.58	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
34	20231025	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-175	5	-5.21	818906875	254415	59.78	3410	3410	3115	4365	2355	3360	3218.78	3.53	-24039	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1055	-11.06	2.40	12	0.77	-288.00	1327.00	6250	20230801	-49.04	2015	20230103	58.06	6250	-49.04	20230801	2015	58.06	20230103	6250	-49.04	20230801	2015	58.06	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
35	20231025	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-190	5	-5.65	746303175	231444	54.38	3410	3410	3115	4365	2355	3360	3224.55	3.53	-29078	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1050	-11.01	2.39	12	0.70	-288.00	1327.00	6250	20230801	-49.28	2015	20230103	57.32	6250	-49.28	20230801	2015	57.32	20230103	6250	-49.28	20230801	2015	57.32	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
36	20231025	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-200	5	-5.95	670002185	207279	48.71	3410	3410	3115	4365	2355	3360	3232.37	3.53	-32383	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1047	-10.97	2.38	12	0.63	-288.00	1327.00	6250	20230801	-49.44	2015	20230103	56.82	6250	-49.44	20230801	2015	56.82	20230103	6250	-49.44	20230801	2015	56.82	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
37	20231025	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-115	5	-3.42	413344205	126390	29.70	3410	3410	3235	4365	2355	3360	3270.39	3.53	-24310	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1075	-11.27	2.45	12	0.38	-288.00	1327.00	6250	20230801	-48.08	2015	20230103	61.04	6250	-48.08	20230801	2015	61.04	20230103	6250	-48.08	20230801	2015	61.04	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
38	20231025	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-105	5	-3.12	359700645	109845	25.81	3410	3410	3235	4365	2355	3360	3274.62	3.53	-18216	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1078	-11.30	2.45	12	0.33	-288.00	1327.00	6250	20230801	-47.92	2015	20230103	61.54	6250	-47.92	20230801	2015	61.54	20230103	6250	-47.92	20230801	2015	61.54	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
39	20231025	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-105	5	-3.12	214970175	65283	15.34	3410	3410	3240	4365	2355	3360	3292.90	3.53	-35462	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1078	-11.30	2.45	12	0.20	-288.00	1327.00	6250	20230801	-47.92	2015	20230103	61.54	6250	-47.92	20230801	2015	61.54	20230103	6250	-47.92	20230801	2015	61.54	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
40	20231025	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-45	5	-1.34	89290110	26864	6.31	3410	3410	3270	4365	2355	3360	3323.78	3.53	-15822	3573	3466	3283	3176	2993	3520	3230	166	1005	500	2010	5	1	33129845	1098	-11.51	2.50	12	0.08	-288.00	1327.00	6250	20230801	-46.96	2015	20230103	64.52	6250	-46.96	20230801	2015	64.52	20230103	6250	-46.96	20230801	2015	64.52	20230103	0.43	N	389030	500	165 억	1168770	N	N	0	N	N
41	20231024	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	75	2	2.28	1355050380	420624	172.73	3300	3390	3100	4270	2300	3285	3221.50	3.10	150806	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1113	-11.67	2.53	12	1.27	-288.00	1327.00	6250	20230801	-46.24	2015	20230103	66.75	6250	-46.24	20230801	2015	66.75	20230103	6250	-46.24	20230801	2015	66.75	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
42	20231024	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	65	2	1.98	1292000070	401729	164.97	3300	3390	3100	4270	2300	3285	3216.10	3.10	156867	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1110	-11.63	2.52	12	1.21	-288.00	1327.00	6250	20230801	-46.40	2015	20230103	66.25	6250	-46.40	20230801	2015	66.25	20230103	6250	-46.40	20230801	2015	66.25	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
43	20231024	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	15	2	0.46	1141290825	356628	146.45	3300	3350	3100	4270	2300	3285	3200.23	3.10	165791	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1093	-11.46	2.49	12	1.08	-288.00	1327.00	6250	20230801	-47.20	2015	20230103	63.77	6250	-47.20	20230801	2015	63.77	20230103	6250	-47.20	20230801	2015	63.77	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
44	20231024	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	-20	5	-0.61	1063515050	332843	136.68	3300	3350	3100	4270	2300	3285	3195.25	3.10	152255	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1082	-11.34	2.46	12	1.00	-288.00	1327.00	6250	20230801	-47.76	2015	20230103	62.03	6250	-47.76	20230801	2015	62.03	20230103	6250	-47.76	20230801	2015	62.03	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
45	20231024	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	-50	5	-1.52	908550035	285195	117.12	3300	3350	3100	4270	2300	3285	3185.72	3.10	122993	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1072	-11.23	2.44	12	0.86	-288.00	1327.00	6250	20230801	-48.24	2015	20230103	60.55	6250	-48.24	20230801	2015	60.55	20230103	6250	-48.24	20230801	2015	60.55	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
46	20231024	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-100	5	-3.04	824329770	259054	106.38	3300	3350	3100	4270	2300	3285	3182.08	3.10	107675	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1055	-11.06	2.40	12	0.78	-288.00	1327.00	6250	20230801	-49.04	2015	20230103	58.06	6250	-49.04	20230801	2015	58.06	20230103	6250	-49.04	20230801	2015	58.06	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
47	20231024	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-125	5	-3.81	535556150	167394	68.74	3300	3350	3150	4270	2300	3285	3199.37	3.10	80774	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1047	-10.97	2.38	12	0.51	-288.00	1327.00	6250	20230801	-49.44	2015	20230103	56.82	6250	-49.44	20230801	2015	56.82	20230103	6250	-49.44	20230801	2015	56.82	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
48	20231024	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	35	2	1.07	27242790	8205	3.37	3300	3350	3300	4270	2300	3285	3320.27	3.10	2026	3435	3360	3315	3240	3195	3337	3217	166	985	500	1970	5	1	33129845	1100	-11.53	2.50	12	0.02	-288.00	1327.00	6250	20230801	-46.88	2015	20230103	64.76	6250	-46.88	20230801	2015	64.76	20230103	6250	-46.88	20230801	2015	64.76	20230103	0.47	N	389030	500	165 억	1027506	N	N	0	N	N
49	20231023	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-30	5	-0.90	806023780	242650	57.75	3350	3390	3270	4305	2325	3315	3321.88	2.92	58516	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1088	-11.41	2.48	12	0.73	-288.00	1327.00	6250	20230801	-47.44	2015	20230103	63.03	6250	-47.44	20230801	2015	63.03	20230103	6250	-47.44	20230801	2015	63.03	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
50	20231023	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-10	5	-0.30	745332255	224159	53.35	3350	3390	3270	4305	2325	3315	3325.02	2.92	50952	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1095	-11.48	2.49	12	0.68	-288.00	1327.00	6250	20230801	-47.12	2015	20230103	64.02	6250	-47.12	20230801	2015	64.02	20230103	6250	-47.12	20230801	2015	64.02	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
51	20231023	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-5	5	-0.15	592925005	177875	42.34	3350	3390	3275	4305	2325	3315	3333.38	2.92	25722	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1097	-11.49	2.49	12	0.54	-288.00	1327.00	6250	20230801	-47.04	2015	20230103	64.27	6250	-47.04	20230801	2015	64.27	20230103	6250	-47.04	20230801	2015	64.27	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
52	20231023	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-20	5	-0.60	474902240	142082	33.82	3350	3390	3290	4305	2325	3315	3342.45	2.92	22827	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1092	-11.44	2.48	12	0.43	-288.00	1327.00	6250	20230801	-47.28	2015	20230103	63.52	6250	-47.28	20230801	2015	63.52	20230103	6250	-47.28	20230801	2015	63.52	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
53	20231023	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-15	5	-0.45	433791805	129634	30.85	3350	3390	3295	4305	2325	3315	3346.28	2.92	22057	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1093	-11.46	2.49	12	0.39	-288.00	1327.00	6250	20230801	-47.20	2015	20230103	63.77	6250	-47.20	20230801	2015	63.77	20230103	6250	-47.20	20230801	2015	63.77	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
54	20231023	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	20	2	0.60	363828985	108501	25.82	3350	3390	3310	4305	2325	3315	3353.23	2.92	31364	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1105	-11.58	2.51	12	0.33	-288.00	1327.00	6250	20230801	-46.64	2015	20230103	65.51	6250	-46.64	20230801	2015	65.51	20230103	6250	-46.64	20230801	2015	65.51	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
55	20231023	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	35	2	1.06	278855850	83209	19.80	3350	3390	3310	4305	2325	3315	3351.27	2.92	26570	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1110	-11.63	2.52	12	0.25	-288.00	1327.00	6250	20230801	-46.40	2015	20230103	66.25	6250	-46.40	20230801	2015	66.25	20230103	6250	-46.40	20230801	2015	66.25	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
56	20231023	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	65	2	1.96	85227240	25373	6.04	3350	3390	3330	4305	2325	3315	3358.97	2.92	16862	3625	3470	3380	3225	3135	3425	3180	166	990	500	1980	5	1	33129845	1120	-11.74	2.55	12	0.08	-288.00	1327.00	6250	20230801	-45.92	2015	20230103	67.74	6250	-45.92	20230801	2015	67.74	20230103	6250	-45.92	20230801	2015	67.74	20230103	0.64	N	389030	500	165 억	968504	N	N	0	N	N
57	20231020	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-160	5	-4.60	1408469100	416389	45.33	3445	3535	3290	4515	2435	3475	3382.74	2.76	51515	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1098	-11.51	2.50	12	1.26	-288.00	1327.00	6250	20230801	-46.96	2015	20230103	64.52	6250	-46.96	20230801	2015	64.52	20230103	6250	-46.96	20230801	2015	64.52	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
58	20231020	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	-140	5	-4.03	1333966425	393930	42.88	3445	3535	3290	4515	2435	3475	3386.30	2.76	41056	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1105	-11.58	2.51	12	1.19	-288.00	1327.00	6250	20230801	-46.64	2015	20230103	65.51	6250	-46.64	20230801	2015	65.51	20230103	6250	-46.64	20230801	2015	65.51	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
59	20231020	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-95	5	-2.73	1139485135	335832	36.56	3445	3535	3290	4515	2435	3475	3393.02	2.76	28606	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1120	-11.74	2.55	12	1.01	-288.00	1327.00	6250	20230801	-45.92	2015	20230103	67.74	6250	-45.92	20230801	2015	67.74	20230103	6250	-45.92	20230801	2015	67.74	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
60	20231020	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-100	5	-2.88	981317065	289440	31.51	3445	3535	3290	4515	2435	3475	3390.40	2.76	30562	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1118	-11.72	2.54	12	0.87	-288.00	1327.00	6250	20230801	-46.00	2015	20230103	67.49	6250	-46.00	20230801	2015	67.49	20230103	6250	-46.00	20230801	2015	67.49	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
61	20231020	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	-45	5	-1.29	863030380	254742	27.73	3445	3535	3290	4515	2435	3475	3387.86	2.76	30687	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1136	-11.91	2.58	12	0.77	-288.00	1327.00	6250	20230801	-45.12	2015	20230103	70.22	6250	-45.12	20230801	2015	70.22	20230103	6250	-45.12	20230801	2015	70.22	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
62	20231020	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-125	5	-3.60	776417010	228876	24.91	3445	3535	3290	4515	2435	3475	3392.30	2.76	33746	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1110	-11.63	2.52	12	0.69	-288.00	1327.00	6250	20230801	-46.40	2015	20230103	66.25	6250	-46.40	20230801	2015	66.25	20230103	6250	-46.40	20230801	2015	66.25	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
63	20231020	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-75	5	-2.16	435295890	126665	13.79	3445	3535	3345	4515	2435	3475	3436.59	2.76	-1271	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1126	-11.81	2.56	12	0.38	-288.00	1327.00	6250	20230801	-45.60	2015	20230103	68.73	6250	-45.60	20230801	2015	68.73	20230103	6250	-45.60	20230801	2015	68.73	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
64	20231020	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-65	5	-1.87	128075585	36948	4.02	3445	3535	3410	4515	2435	3475	3466.37	2.76	-7094	3945	3710	3565	3330	3185	3637	3257	166	1040	500	2080	5	1	33129845	1130	-11.84	2.57	12	0.11	-288.00	1327.00	6250	20230801	-45.44	2015	20230103	69.23	6250	-45.44	20230801	2015	69.23	20230103	6250	-45.44	20230801	2015	69.23	20230103	0.63	N	389030	500	165 억	914388	N	N	0	N	N
65	20231019	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-335	5	-8.79	3242547060	915829	244.10	3770	3800	3420	4950	2670	3810	3540.58	1.37	470798	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1151	-12.07	2.62	12	2.76	-288.00	1327.00	6250	20230801	-44.40	2015	20230103	72.46	6250	-44.40	20230801	2015	72.46	20230103	6250	-44.40	20230801	2015	72.46	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
66	20231019	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-355	5	-9.32	3152325095	889850	237.18	3770	3800	3420	4950	2670	3810	3542.54	1.37	468914	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1145	-12.00	2.60	12	2.69	-288.00	1327.00	6250	20230801	-44.72	2015	20230103	71.46	6250	-44.72	20230801	2015	71.46	20230103	6250	-44.72	20230801	2015	71.46	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
67	20231019	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-350	5	-9.19	2657943975	746720	199.03	3770	3800	3420	4950	2670	3810	3559.49	1.37	376464	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1146	-12.01	2.61	12	2.25	-288.00	1327.00	6250	20230801	-44.64	2015	20230103	71.71	6250	-44.64	20230801	2015	71.71	20230103	6250	-44.64	20230801	2015	71.71	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
68	20231019	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-320	5	-8.40	1952883120	542554	144.61	3770	3800	3470	4950	2670	3810	3599.43	1.37	249592	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1156	-12.12	2.63	12	1.64	-288.00	1327.00	6250	20230801	-44.16	2015	20230103	73.20	6250	-44.16	20230801	2015	73.20	20230103	6250	-44.16	20230801	2015	73.20	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
69	20231019	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-325	5	-8.53	1550088465	427445	113.93	3770	3800	3470	4950	2670	3810	3626.40	1.37	200937	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1155	-12.10	2.63	12	1.29	-288.00	1327.00	6250	20230801	-44.24	2015	20230103	72.95	6250	-44.24	20230801	2015	72.95	20230103	6250	-44.24	20230801	2015	72.95	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
70	20231019	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-185	5	-4.86	810365820	219129	58.41	3770	3800	3605	4950	2670	3810	3698.12	1.37	66189	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1201	-12.59	2.73	12	0.66	-288.00	1327.00	6250	20230801	-42.00	2015	20230103	79.90	6250	-42.00	20230801	2015	79.90	20230103	6250	-42.00	20230801	2015	79.90	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
71	20231019	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-115	5	-3.02	491977310	132084	35.21	3770	3800	3650	4950	2670	3810	3724.73	1.37	48487	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1224	-12.83	2.78	12	0.40	-288.00	1327.00	6250	20230801	-40.88	2015	20230103	83.37	6250	-40.88	20230801	2015	83.37	20230103	6250	-40.88	20230801	2015	83.37	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
72	20231019	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-95	5	-2.49	77166890	20621	5.50	3770	3800	3710	4950	2670	3810	3742.15	1.37	-1336	4143	3976	3888	3721	3633	3932	3677	166	1140	500	2280	5	1	33129845	1231	-12.90	2.80	12	0.06	-288.00	1327.00	6250	20230801	-40.56	2015	20230103	84.37	6250	-40.56	20230801	2015	84.37	20230103	6250	-40.56	20230801	2015	84.37	20230103	0.67	N	389030	500	165 억	452929	N	N	0	N	N
73	20231018	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-240	5	-5.93	1444242495	373829	131.20	4050	4055	3800	5260	2835	4050	3863.68	1.20	68529	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1262	-13.23	2.87	12	1.13	-288.00	1327.00	6250	20230801	-39.04	1985	20221014	91.94	6250	-39.04	20230801	2015	89.08	20230103	6250	-39.04	20230801	2015	89.08	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
74	20231018	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-205	5	-5.06	1382543125	357681	125.54	4050	4055	3800	5260	2835	4050	3865.29	1.20	65588	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1274	-13.35	2.90	12	1.08	-288.00	1327.00	6250	20230801	-38.48	1985	20221014	93.70	6250	-38.48	20230801	2015	90.82	20230103	6250	-38.48	20230801	2015	90.82	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
75	20231018	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-205	5	-5.06	1157514065	298952	104.92	4050	4055	3800	5260	2835	4050	3871.90	1.20	46265	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1274	-13.35	2.90	12	0.90	-288.00	1327.00	6250	20230801	-38.48	1985	20221014	93.70	6250	-38.48	20230801	2015	90.82	20230103	6250	-38.48	20230801	2015	90.82	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
76	20231018	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-205	5	-5.06	1129260620	291610	102.35	4050	4055	3800	5260	2835	4050	3872.50	1.20	43812	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1274	-13.35	2.90	12	0.88	-288.00	1327.00	6250	20230801	-38.48	1985	20221014	93.70	6250	-38.48	20230801	2015	90.82	20230103	6250	-38.48	20230801	2015	90.82	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
77	20231018	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-185	5	-4.57	827567925	212677	74.64	4050	4055	3835	5260	2835	4050	3891.19	1.20	15375	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1280	-13.42	2.91	12	0.64	-288.00	1327.00	6250	20230801	-38.16	1985	20221014	94.71	6250	-38.16	20230801	2015	91.81	20230103	6250	-38.16	20230801	2015	91.81	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
78	20231018	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-135	5	-3.33	609519890	156138	54.80	4050	4055	3850	5260	2835	4050	3903.72	1.20	-6067	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1297	-13.59	2.95	12	0.47	-288.00	1327.00	6250	20230801	-37.36	1985	20221014	97.23	6250	-37.36	20230801	2015	94.29	20230103	6250	-37.36	20230801	2015	94.29	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
79	20231018	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-150	5	-3.70	539321270	138127	48.48	4050	4055	3850	5260	2835	4050	3904.52	1.20	-6213	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1292	-13.54	2.94	12	0.42	-288.00	1327.00	6250	20230801	-37.60	1985	20221014	96.47	6250	-37.60	20230801	2015	93.55	20230103	6250	-37.60	20230801	2015	93.55	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
80	20231018	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-145	5	-3.58	160678005	40779	14.31	4050	4055	3885	5260	2835	4050	3940.18	1.20	-9041	4323	4186	4093	3956	3863	4140	3910	166	1210	500	2430	5	1	33129845	1294	-13.56	2.94	12	0.12	-288.00	1327.00	6250	20230801	-37.52	1985	20221014	96.73	6250	-37.52	20230801	2015	93.80	20230103	6250	-37.52	20230801	2015	93.80	20230103	0.67	N	389030	500	165 억	396894	N	N	0	N	N
81	20231017	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	15	2	0.37	1154048515	282258	124.90	4095	4230	4000	5240	2825	4035	4088.72	1.09	25166	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1342	-14.06	3.05	12	0.85	-288.00	1327.00	6250	20230801	-35.20	1945	20221013	108.23	6250	-35.20	20230801	2015	100.99	20230103	6250	-35.20	20230801	2015	100.99	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
82	20231017	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	25	2	0.62	1118944255	273593	121.06	4095	4230	4000	5240	2825	4035	4089.81	1.09	25683	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1345	-14.10	3.06	12	0.83	-288.00	1327.00	6250	20230801	-35.04	1945	20221013	108.74	6250	-35.04	20230801	2015	101.49	20230103	6250	-35.04	20230801	2015	101.49	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
83	20231017	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	10	2	0.25	802366695	194891	86.24	4095	4230	4040	5240	2825	4035	4117.00	1.09	6405	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1340	-14.05	3.05	12	0.59	-288.00	1327.00	6250	20230801	-35.28	1945	20221013	107.97	6250	-35.28	20230801	2015	100.74	20230103	6250	-35.28	20230801	2015	100.74	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
84	20231017	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	15	2	0.37	627760610	152091	67.30	4095	4230	4040	5240	2825	4035	4127.53	1.09	21039	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1342	-14.06	3.05	12	0.46	-288.00	1327.00	6250	20230801	-35.20	1945	20221013	108.23	6250	-35.20	20230801	2015	100.99	20230103	6250	-35.20	20230801	2015	100.99	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
85	20231017	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	30	2	0.74	505905715	122044	54.00	4095	4230	4060	5240	2825	4035	4145.27	1.09	24153	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1347	-14.11	3.06	12	0.37	-288.00	1327.00	6250	20230801	-34.96	1945	20221013	109.00	6250	-34.96	20230801	2015	101.74	20230103	6250	-34.96	20230801	2015	101.74	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
86	20231017	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	50	2	1.24	378424275	90948	40.24	4095	4230	4085	5240	2825	4035	4160.89	1.09	28521	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1353	-14.18	3.08	12	0.27	-288.00	1327.00	6250	20230801	-34.64	1945	20221013	110.03	6250	-34.64	20230801	2015	102.73	20230103	6250	-34.64	20230801	2015	102.73	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
87	20231017	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	130	2	3.22	262556805	62898	27.83	4095	4230	4095	5240	2825	4035	4174.33	1.09	21164	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1380	-14.46	3.14	12	0.19	-288.00	1327.00	6250	20230801	-33.36	1945	20221013	114.14	6250	-33.36	20230801	2015	106.70	20230103	6250	-33.36	20230801	2015	106.70	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
88	20231017	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	175	2	4.34	86662370	20835	9.22	4095	4210	4095	5240	2825	4035	4159.46	1.09	11966	4271	4152	4061	3942	3851	4107	3897	166	1205	500	2420	5	1	33129845	1395	-14.62	3.17	12	0.06	-288.00	1327.00	6250	20230801	-32.64	1945	20221013	116.45	6250	-32.64	20230801	2015	108.93	20230103	6250	-32.64	20230801	2015	108.93	20230103	0.67	N	389030	500	165 억	361462	N	N	0	N	N
89	20231016	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-145	5	-3.47	900299975	223288	50.72	4180	4180	3970	5430	2930	4180	4032.01	1.04	15805	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1337	-14.01	3.04	12	0.67	-288.00	1327.00	6250	20230801	-35.44	1945	20221013	107.46	6250	-35.44	20230801	2015	100.25	20230103	6250	-35.44	20230801	2015	100.25	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
90	20231016	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-140	5	-3.35	864271225	214357	48.69	4180	4180	3970	5430	2930	4180	4031.92	1.04	16680	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1338	-14.03	3.04	12	0.65	-288.00	1327.00	6250	20230801	-35.36	1945	20221013	107.71	6250	-35.36	20230801	2015	100.50	20230103	6250	-35.36	20230801	2015	100.50	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
91	20231016	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-185	5	-4.43	720132760	178350	40.51	4180	4180	3995	5430	2930	4180	4037.75	1.04	10337	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1324	-13.87	3.01	12	0.54	-288.00	1327.00	6250	20230801	-36.08	1945	20221013	105.40	6250	-36.08	20230801	2015	98.26	20230103	6250	-36.08	20230801	2015	98.26	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
92	20231016	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-170	5	-4.07	600376270	148527	33.74	4180	4180	4000	5430	2930	4180	4042.20	1.04	6930	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1329	-13.92	3.02	12	0.45	-288.00	1327.00	6250	20230801	-35.84	1945	20221013	106.17	6250	-35.84	20230801	2015	99.01	20230103	6250	-35.84	20230801	2015	99.01	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
93	20231016	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-130	5	-3.11	498285305	123069	27.96	4180	4180	4000	5430	2930	4180	4048.83	1.04	3833	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1342	-14.06	3.05	12	0.37	-288.00	1327.00	6250	20230801	-35.20	1945	20221013	108.23	6250	-35.20	20230801	2015	100.99	20230103	6250	-35.20	20230801	2015	100.99	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
94	20231016	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-115	5	-2.75	393901020	97427	22.13	4180	4180	4000	5430	2930	4180	4043.04	1.04	-3487	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1347	-14.11	3.06	12	0.29	-288.00	1327.00	6250	20230801	-34.96	1945	20221013	109.00	6250	-34.96	20230801	2015	101.74	20230103	6250	-34.96	20230801	2015	101.74	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
95	20231016	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-140	5	-3.35	315792070	78145	17.75	4180	4180	4000	5430	2930	4180	4041.10	1.04	-321	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1338	-14.03	3.04	12	0.24	-288.00	1327.00	6250	20230801	-35.36	1945	20221013	107.71	6250	-35.36	20230801	2015	100.50	20230103	6250	-35.36	20230801	2015	100.50	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
96	20231016	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-85	5	-2.03	63467125	15583	3.54	4180	4180	4030	5430	2930	4180	4072.84	1.04	-3305	4486	4332	4216	4062	3946	4275	4005	166	1250	500	2500	5	1	33129845	1357	-14.22	3.09	12	0.05	-288.00	1327.00	6250	20230801	-34.48	1945	20221013	110.54	6250	-34.48	20230801	2015	103.23	20230103	6250	-34.48	20230801	2015	103.23	20230103	0.68	N	389030	500	165 억	344271	N	N	0	N	N
97	20231012	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-5	5	-0.11	1695143900	384706	158.75	4375	4535	4325	5700	3070	4385	4406.36	1.01	-79466	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1451	-15.21	3.30	12	1.16	-288.00	1327.00	6250	20230801	-29.92	1945	20221013	125.19	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1945	125.19	20221013	0.70	N	389030	500	165 억	336152	N	N	7	N	N
98	20231012	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-50	5	-1.14	1584202575	359238	148.24	4375	4535	4325	5700	3070	4385	4409.90	1.01	-79777	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1436	-15.05	3.27	12	1.08	-288.00	1327.00	6250	20230801	-30.64	1945	20221013	122.88	6250	-30.64	20230801	2015	115.14	20230103	6250	-30.64	20230801	1945	122.88	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
99	20231012	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-25	5	-0.57	1294003635	292392	120.66	4375	4535	4360	5700	3070	4385	4425.58	1.01	-50857	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1444	-15.14	3.29	12	0.88	-288.00	1327.00	6250	20230801	-30.24	1945	20221013	124.16	6250	-30.24	20230801	2015	116.38	20230103	6250	-30.24	20230801	1945	124.16	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
100	20231012	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	0	3	0.00	1070912160	241473	99.65	4375	4535	4375	5700	3070	4385	4434.91	1.01	-26107	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1453	-15.23	3.30	12	0.73	-288.00	1327.00	6250	20230801	-29.84	1945	20221013	125.45	6250	-29.84	20230801	2015	117.62	20230103	6250	-29.84	20230801	1945	125.45	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
101	20231012	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	20	2	0.46	749787805	168594	69.57	4375	4535	4375	5700	3070	4385	4447.30	1.01	14629	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1459	-15.30	3.32	12	0.51	-288.00	1327.00	6250	20230801	-29.52	1945	20221013	126.48	6250	-29.52	20230801	2015	118.61	20230103	6250	-29.52	20230801	1945	126.48	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
102	20231012	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	60	2	1.37	599930510	134718	55.59	4375	4535	4375	5700	3070	4385	4453.23	1.01	33142	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1473	-15.43	3.35	12	0.41	-288.00	1327.00	6250	20230801	-28.88	1945	20221013	128.53	6250	-28.88	20230801	2015	120.60	20230103	6250	-28.88	20230801	1945	128.53	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
103	20231012	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	70	2	1.60	429178125	96473	39.81	4375	4535	4375	5700	3070	4385	4448.69	1.01	34057	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1476	-15.47	3.36	12	0.29	-288.00	1327.00	6250	20230801	-28.72	1945	20221013	129.05	6250	-28.72	20230801	2015	121.09	20230103	6250	-28.72	20230801	1945	129.05	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
104	20231012	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	105	2	2.39	101899845	22947	9.47	4375	4490	4375	5700	3070	4385	4440.66	1.01	16671	4628	4506	4423	4301	4218	4465	4260	166	1315	500	2630	5	1	33129845	1488	-15.59	3.38	12	0.07	-288.00	1327.00	6250	20230801	-28.16	1945	20221013	130.85	6250	-28.16	20230801	2015	122.83	20230103	6250	-28.16	20230801	1945	130.85	20221013	0.70	N	389030	500	165 억	336152	N	N	0	N	N
105	20231011	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-5	5	-0.11	1073117935	241436	97.29	4415	4545	4340	5700	3075	4390	4444.79	1.12	-35202	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1453	-15.23	3.30	12	0.73	-288.00	1327.00	6250	20230801	-29.84	1945	20221013	125.45	6250	-29.84	20230801	2015	117.62	20230103	6250	-29.84	20230801	1945	125.45	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
106	20231011	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-20	5	-0.46	1001373380	225039	90.68	4415	4545	4340	5700	3075	4390	4449.82	1.12	-37011	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1448	-15.17	3.29	12	0.68	-288.00	1327.00	6250	20230801	-30.08	1945	20221013	124.68	6250	-30.08	20230801	2015	116.87	20230103	6250	-30.08	20230801	1945	124.68	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
107	20231011	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	40	2	0.91	726918575	162788	65.60	4415	4545	4405	5700	3075	4390	4465.50	1.12	-19829	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1468	-15.38	3.34	12	0.49	-288.00	1327.00	6250	20230801	-29.12	1945	20221013	127.76	6250	-29.12	20230801	2015	119.85	20230103	6250	-29.12	20230801	1945	127.76	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
108	20231011	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	80	2	1.82	600176295	134233	54.09	4415	4545	4405	5700	3075	4390	4471.24	1.12	-10162	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1481	-15.52	3.37	12	0.41	-288.00	1327.00	6250	20230801	-28.48	1945	20221013	129.82	6250	-28.48	20230801	2015	121.84	20230103	6250	-28.48	20230801	1945	129.82	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
109	20231011	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	70	2	1.59	450767770	100717	40.58	4415	4545	4405	5700	3075	4390	4475.71	1.12	-2603	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1478	-15.49	3.36	12	0.30	-288.00	1327.00	6250	20230801	-28.64	1945	20221013	129.31	6250	-28.64	20230801	2015	121.34	20230103	6250	-28.64	20230801	1945	129.31	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
110	20231011	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	55	2	1.25	377924080	84419	34.02	4415	4545	4405	5700	3075	4390	4476.92	1.12	-2837	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1473	-15.43	3.35	12	0.25	-288.00	1327.00	6250	20230801	-28.88	1945	20221013	128.53	6250	-28.88	20230801	2015	120.60	20230103	6250	-28.88	20230801	1945	128.53	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
111	20231011	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	95	2	2.16	229157320	50958	20.53	4415	4545	4415	5700	3075	4390	4497.30	1.12	13526	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1486	-15.57	3.38	12	0.15	-288.00	1327.00	6250	20230801	-28.24	1945	20221013	130.59	6250	-28.24	20230801	2015	122.58	20230103	6250	-28.24	20230801	1945	130.59	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
112	20231011	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	130	2	2.96	109565240	24402	9.83	4415	4520	4415	5700	3075	4390	4490.63	1.12	10323	4723	4556	4448	4281	4173	4502	4227	166	1310	500	2630	5	1	33129845	1497	-15.69	3.41	12	0.07	-288.00	1327.00	6250	20230801	-27.68	1945	20221013	132.39	6250	-27.68	20230801	2015	124.32	20230103	6250	-27.68	20230801	1945	132.39	20221013	0.72	N	389030	500	165 억	370734	N	N	64	N	N
113	20231010	161629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-170	5	-3.73	1095963160	244314	56.33	4600	4615	4340	5920	3195	4560	4486.10	1.08	13372	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1454	-15.24	3.31	12	0.74	-288.00	1327.00	6250	20230801	-29.76	1945	20221013	125.71	6250	-29.76	20230801	2015	117.87	20230103	6250	-29.76	20230801	1945	125.71	20221013	0.69	N	389030	500	165 억	356541	N	N	64	N	N
114	20231010	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-190	5	-4.17	1051965475	234288	54.02	4600	4615	4340	5920	3195	4560	4490.05	1.08	12965	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1448	-15.17	3.29	12	0.71	-288.00	1327.00	6250	20230801	-30.08	1945	20221013	124.68	6250	-30.08	20230801	2015	116.87	20230103	6250	-30.08	20230801	1945	124.68	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
115	20231010	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-115	5	-2.52	777779440	171880	39.63	4600	4615	4400	5920	3195	4560	4525.13	1.08	-15803	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1473	-15.43	3.35	12	0.52	-288.00	1327.00	6250	20230801	-28.88	1945	20221013	128.53	6250	-28.88	20230801	2015	120.60	20230103	6250	-28.88	20230801	1945	128.53	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
116	20231010	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-50	5	-1.10	564496520	124090	28.61	4600	4615	4485	5920	3195	4560	4549.09	1.08	-11447	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1494	-15.66	3.40	12	0.37	-288.00	1327.00	6250	20230801	-27.84	1945	20221013	131.88	6250	-27.84	20230801	2015	123.82	20230103	6250	-27.84	20230801	1945	131.88	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
117	20231010	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-25	5	-0.55	462246630	101531	23.41	4600	4615	4485	5920	3195	4560	4552.76	1.08	-6634	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1502	-15.75	3.42	12	0.31	-288.00	1327.00	6250	20230801	-27.44	1945	20221013	133.16	6250	-27.44	20230801	2015	125.06	20230103	6250	-27.44	20230801	1945	133.16	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
118	20231010	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	30	2	0.66	391378045	85966	19.82	4600	4615	4485	5920	3195	4560	4552.71	1.08	-5220	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1521	-15.94	3.46	12	0.26	-288.00	1327.00	6250	20230801	-26.56	1945	20221013	135.99	6250	-26.56	20230801	2015	127.79	20230103	6250	-26.56	20230801	1945	135.99	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
119	20231010	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-30	5	-0.66	253628335	55940	12.90	4600	4600	4485	5920	3195	4560	4533.94	1.08	-4890	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1501	-15.73	3.41	12	0.17	-288.00	1327.00	6250	20230801	-27.52	1945	20221013	132.90	6250	-27.52	20230801	2015	124.81	20230103	6250	-27.52	20230801	1945	132.90	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
120	20231010	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-10	5	-0.22	97146225	21421	4.94	4600	4600	4485	5920	3195	4560	4535.09	1.08	-1728	4860	4710	4475	4325	4090	4785	4400	166	1360	500	2730	5	1	33129845	1507	-15.80	3.43	12	0.06	-288.00	1327.00	6250	20230801	-27.20	1945	20221013	133.93	6250	-27.20	20230801	2015	125.81	20230103	6250	-27.20	20230801	1945	133.93	20221013	0.69	N	389030	500	165 억	356541	N	N	307	N	N
121	20231006	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	225	2	5.19	1970401310	433392	65.62	4280	4625	4240	5630	3035	4335	4546.46	0.61	150597	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1511	-15.83	3.44	12	1.31	-288.00	1327.00	6250	20230801	-27.04	1945	20221013	134.45	6250	-27.04	20230801	2015	126.30	20230103	6250	-27.04	20230801	1945	134.45	20221013	0.73	N	389030	500	165 억	202379	N	N	307	N	N
122	20231006	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	245	2	5.65	1835922445	403902	61.16	4280	4625	4240	5630	3035	4335	4545.47	0.61	136143	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1517	-15.90	3.45	12	1.22	-288.00	1327.00	6250	20230801	-26.72	1945	20221013	135.48	6250	-26.72	20230801	2015	127.30	20230103	6250	-26.72	20230801	1945	135.48	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
123	20231006	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	250	2	5.77	1638478360	360711	54.62	4280	4625	4240	5630	3035	4335	4542.36	0.61	135839	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1519	-15.92	3.46	12	1.09	-288.00	1327.00	6250	20230801	-26.64	1945	20221013	135.73	6250	-26.64	20230801	2015	127.54	20230103	6250	-26.64	20230801	1945	135.73	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
124	20231006	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	275	2	6.34	1496434680	329699	49.92	4280	4625	4240	5630	3035	4335	4538.79	0.61	133079	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1527	-16.01	3.47	12	1.00	-288.00	1327.00	6250	20230801	-26.24	1945	20221013	137.02	6250	-26.24	20230801	2015	128.78	20230103	6250	-26.24	20230801	1945	137.02	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
125	20231006	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	255	2	5.88	1350005055	297882	45.10	4280	4625	4240	5630	3035	4335	4532.01	0.61	118676	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1521	-15.94	3.46	12	0.90	-288.00	1327.00	6250	20230801	-26.56	1945	20221013	135.99	6250	-26.56	20230801	2015	127.79	20230103	6250	-26.56	20230801	1945	135.99	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
126	20231006	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	275	2	6.34	1178270885	260446	39.43	4280	4625	4240	5630	3035	4335	4524.05	0.61	112286	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1527	-16.01	3.47	12	0.79	-288.00	1327.00	6250	20230801	-26.24	1945	20221013	137.02	6250	-26.24	20230801	2015	128.78	20230103	6250	-26.24	20230801	1945	137.02	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
127	20231006	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	220	2	5.07	673711340	150686	22.82	4280	4560	4240	5630	3035	4335	4470.96	0.61	56119	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1509	-15.82	3.43	12	0.45	-288.00	1327.00	6250	20230801	-27.12	1945	20221013	134.19	6250	-27.12	20230801	2015	126.05	20230103	6250	-27.12	20230801	1945	134.19	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N
128	20231006	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	115	2	2.65	176851365	40277	6.10	4280	4450	4240	5630	3035	4335	4390.88	0.61	6954	4725	4530	4430	4235	4135	4480	4185	166	1295	500	2600	5	1	33129845	1474	-15.45	3.35	12	0.12	-288.00	1327.00	6250	20230801	-28.80	1945	20221013	128.79	6250	-28.80	20230801	2015	120.84	20230103	6250	-28.80	20230801	1945	128.79	20221013	0.73	N	389030	500	165 억	202379	N	N	841	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History