KissMeData/293780/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 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	20230927	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	200	2	2.21	781626250	84954	56.63	8970	9340	8970	11790	6350	9070	9200.26	2.03	33289	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2067	-19.56	3.95	12	0.38	-474.00	2349.00	17150	20221107	-45.95	8050	20230710	15.16	13650	-32.09	20230414	8050	15.16	20230710	17150	-45.95	20221107	8050	15.16	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
3	20230927	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	230	2	2.54	733569790	79773	53.18	8970	9340	8970	11790	6350	9070	9195.72	2.03	31609	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2074	-19.62	3.96	12	0.36	-474.00	2349.00	17150	20221107	-45.77	8050	20230710	15.53	13650	-31.87	20230414	8050	15.53	20230710	17150	-45.77	20221107	8050	15.53	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
4	20230927	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	230	2	2.54	655968620	71425	47.61	8970	9310	8970	11790	6350	9070	9184.02	2.03	27759	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2074	-19.62	3.96	12	0.32	-474.00	2349.00	17150	20221107	-45.77	8050	20230710	15.53	13650	-31.87	20230414	8050	15.53	20230710	17150	-45.77	20221107	8050	15.53	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
5	20230927	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	130	2	1.43	579209930	63128	42.08	8970	9280	8970	11790	6350	9070	9175.17	2.03	23065	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2051	-19.41	3.92	12	0.28	-474.00	2349.00	17150	20221107	-46.36	8050	20230710	14.29	13650	-32.60	20230414	8050	14.29	20230710	17150	-46.36	20221107	8050	14.29	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
6	20230927	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	110	2	1.21	521022580	56786	37.85	8970	9280	8970	11790	6350	9070	9175.19	2.03	20950	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2047	-19.37	3.91	12	0.25	-474.00	2349.00	17150	20221107	-46.47	8050	20230710	14.04	13650	-32.75	20230414	8050	14.04	20230710	17150	-46.47	20221107	8050	14.04	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
7	20230927	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	170	2	1.87	415357340	45235	30.15	8970	9280	8970	11790	6350	9070	9182.21	2.03	19514	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2060	-19.49	3.93	12	0.20	-474.00	2349.00	17150	20221107	-46.12	8050	20230710	14.78	13650	-32.31	20230414	8050	14.78	20230710	17150	-46.12	20221107	8050	14.78	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
8	20230927	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	90	2	0.99	292582640	31938	21.29	8970	9270	8970	11790	6350	9070	9160.96	2.03	13450	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2043	-19.32	3.90	12	0.14	-474.00	2349.00	17150	20221107	-46.59	8050	20230710	13.79	13650	-32.89	20230414	8050	13.79	20230710	17150	-46.59	20221107	8050	13.79	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
9	20230927	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	80	2	0.88	108792550	11878	7.92	8970	9250	8970	11790	6350	9070	9159.16	2.03	5823	9970	9520	9260	8810	8550	9390	8680	111	2720	500	6340	10	1	22298866	2040	-19.30	3.90	12	0.05	-474.00	2349.00	17150	20221107	-46.65	8050	20230710	13.66	13650	-32.97	20230414	8050	13.66	20230710	17150	-46.65	20221107	8050	13.66	20230710	3.05	N	293780	500	111 억	453161	N	N	0	N	N
10	20230926	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-530	5	-5.52	1362410060	146847	184.05	9530	9710	9000	12480	6720	9600	9281.72	1.99	9867	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2023	-19.14	3.86	12	0.66	-474.00	2349.00	17150	20221107	-47.11	8050	20230710	12.67	13650	-33.55	20230414	8050	12.67	20230710	17150	-47.11	20221107	8050	12.67	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
11	20230926	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-470	5	-4.90	1162468070	124758	156.37	9530	9710	9000	12480	6720	9600	9317.78	1.99	8281	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2036	-19.26	3.89	12	0.56	-474.00	2349.00	17150	20221107	-46.76	8050	20230710	13.42	13650	-33.11	20230414	8050	13.42	20230710	17150	-46.76	20221107	8050	13.42	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
12	20230926	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	-360	5	-3.75	752895240	79892	100.13	9530	9710	9190	12480	6720	9600	9423.91	1.99	1914	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2060	-19.49	3.93	12	0.36	-474.00	2349.00	17150	20221107	-46.12	8050	20230710	14.78	13650	-32.31	20230414	8050	14.78	20230710	17150	-46.12	20221107	8050	14.78	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
13	20230926	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-290	5	-3.02	615383670	65028	81.50	9530	9710	9260	12480	6720	9600	9463.36	1.99	2182	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2076	-19.64	3.96	12	0.29	-474.00	2349.00	17150	20221107	-45.71	8050	20230710	15.65	13650	-31.79	20230414	8050	15.65	20230710	17150	-45.71	20221107	8050	15.65	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
14	20230926	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-140	5	-1.46	359105420	37653	47.19	9530	9710	9440	12480	6720	9600	9537.23	1.99	-2328	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2109	-19.96	4.03	12	0.17	-474.00	2349.00	17150	20221107	-44.84	8050	20230710	17.52	13650	-30.70	20230414	8050	17.52	20230710	17150	-44.84	20221107	8050	17.52	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
15	20230926	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-100	5	-1.04	240373170	25120	31.48	9530	9710	9500	12480	6720	9600	9569.00	1.99	-2022	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2118	-20.04	4.04	12	0.11	-474.00	2349.00	17150	20221107	-44.61	8050	20230710	18.01	13650	-30.40	20230414	8050	18.01	20230710	17150	-44.61	20221107	8050	18.01	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
16	20230926	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	10	2	0.10	153205100	15992	20.04	9530	9710	9530	12480	6720	9600	9580.11	1.99	-491	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2143	-20.27	4.09	12	0.07	-474.00	2349.00	17150	20221107	-43.97	8050	20230710	19.38	13650	-29.60	20230414	8050	19.38	20230710	17150	-43.97	20221107	8050	19.38	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
17	20230926	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-50	5	-0.52	28397220	2973	3.73	9530	9710	9530	12480	6720	9600	9551.71	1.99	-322	9986	9792	9606	9412	9226	9890	9510	111	2880	500	6720	10	1	22298866	2130	-20.15	4.07	12	0.01	-474.00	2349.00	17150	20221107	-44.31	8050	20230710	18.63	13650	-30.04	20230414	8050	18.63	20230710	17150	-44.31	20221107	8050	18.63	20230710	3.07	N	293780	500	111 억	443285	N	N	0	N	N
18	20230925	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	120	2	1.27	757862200	78405	48.80	9480	9800	9420	12320	6640	9480	9666.01	1.98	2043	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2141	-20.25	4.09	12	0.35	-474.00	2349.00	17150	20221107	-44.02	8050	20230710	19.25	13650	-29.67	20230414	8050	19.25	20230710	17150	-44.02	20221107	8050	19.25	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
19	20230925	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	180	2	1.90	712943310	73737	45.89	9480	9800	9420	12320	6640	9480	9668.73	1.98	2205	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2154	-20.38	4.11	12	0.33	-474.00	2349.00	17150	20221107	-43.67	8050	20230710	20.00	13650	-29.23	20230414	8050	20.00	20230710	17150	-43.67	20221107	8050	20.00	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
20	20230925	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	130	2	1.37	654786370	67705	42.14	9480	9800	9420	12320	6640	9480	9671.17	1.98	2185	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2143	-20.27	4.09	12	0.30	-474.00	2349.00	17150	20221107	-43.97	8050	20230710	19.38	13650	-29.60	20230414	8050	19.38	20230710	17150	-43.97	20221107	8050	19.38	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
21	20230925	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	260	2	2.74	587564920	60735	37.80	9480	9800	9420	12320	6640	9480	9674.24	1.98	4899	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2172	-20.55	4.15	12	0.27	-474.00	2349.00	17150	20221107	-43.21	8050	20230710	20.99	13650	-28.64	20230414	8050	20.99	20230710	17150	-43.21	20221107	8050	20.99	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
22	20230925	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	210	2	2.22	452579300	46865	29.17	9480	9800	9420	12320	6640	9480	9657.09	1.98	4061	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2161	-20.44	4.13	12	0.21	-474.00	2349.00	17150	20221107	-43.50	8050	20230710	20.37	13650	-29.01	20230414	8050	20.37	20230710	17150	-43.50	20221107	8050	20.37	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
23	20230925	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	150	2	1.58	420050620	43502	27.07	9480	9800	9420	12320	6640	9480	9655.89	1.98	4635	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2147	-20.32	4.10	12	0.20	-474.00	2349.00	17150	20221107	-43.85	8050	20230710	19.63	13650	-29.45	20230414	8050	19.63	20230710	17150	-43.85	20221107	8050	19.63	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
24	20230925	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	220	2	2.32	374950160	38828	24.17	9480	9800	9420	12320	6640	9480	9656.70	1.98	4401	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2163	-20.46	4.13	12	0.17	-474.00	2349.00	17150	20221107	-43.44	8050	20230710	20.50	13650	-28.94	20230414	8050	20.50	20230710	17150	-43.44	20221107	8050	20.50	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
25	20230925	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	180	2	1.90	96530060	10123	6.30	9480	9660	9420	12320	6640	9480	9535.72	1.98	28	10073	9776	9603	9306	9133	9690	9220	111	2840	500	6630	10	1	22298866	2154	-20.38	4.11	12	0.05	-474.00	2349.00	17150	20221107	-43.67	8050	20230710	20.00	13650	-29.23	20230414	8050	20.00	20230710	17150	-43.67	20221107	8050	20.00	20230710	3.09	N	293780	500	111 억	440635	N	N	0	N	N
26	20230922	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-470	5	-4.72	1537069430	159856	177.66	9900	9900	9430	12930	6970	9950	9615.33	2.02	-9621	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2114	-20.00	4.04	12	0.72	-474.00	2349.00	17150	20221107	-44.72	8050	20230710	17.76	13650	-30.55	20230414	8050	17.76	20230710	17150	-44.72	20221107	8050	17.76	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
27	20230922	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-470	5	-4.72	1504474550	156415	173.84	9900	9900	9430	12930	6970	9950	9618.44	2.02	-9286	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2114	-20.00	4.04	12	0.70	-474.00	2349.00	17150	20221107	-44.72	8050	20230710	17.76	13650	-30.55	20230414	8050	17.76	20230710	17150	-44.72	20221107	8050	17.76	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
28	20230922	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-430	5	-4.32	1220508350	126485	140.57	9900	9900	9450	12930	6970	9950	9649.38	2.02	-6954	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2123	-20.08	4.05	12	0.57	-474.00	2349.00	17150	20221107	-44.49	8050	20230710	18.26	13650	-30.26	20230414	8050	18.26	20230710	17150	-44.49	20221107	8050	18.26	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
29	20230922	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	-310	5	-3.12	804235500	82761	91.98	9900	9900	9600	12930	6970	9950	9717.51	2.02	-1029	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2150	-20.34	4.10	12	0.37	-474.00	2349.00	17150	20221107	-43.79	8050	20230710	19.75	13650	-29.38	20230414	8050	19.75	20230710	17150	-43.79	20221107	8050	19.75	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
30	20230922	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-270	5	-2.71	650717150	66857	74.30	9900	9900	9600	12930	6970	9950	9732.90	2.02	-2011	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2159	-20.42	4.12	12	0.30	-474.00	2349.00	17150	20221107	-43.56	8050	20230710	20.25	13650	-29.08	20230414	8050	20.25	20230710	17150	-43.56	20221107	8050	20.25	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
31	20230922	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-150	5	-1.51	550577780	56571	62.87	9900	9900	9600	12930	6970	9950	9732.43	2.02	802	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2185	-20.68	4.17	12	0.25	-474.00	2349.00	17150	20221107	-42.86	8050	20230710	21.74	13650	-28.21	20230414	8050	21.74	20230710	17150	-42.86	20221107	8050	21.74	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
32	20230922	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-340	5	-3.42	468938580	48166	53.53	9900	9900	9600	12930	6970	9950	9735.79	2.02	-2055	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2143	-20.27	4.09	12	0.22	-474.00	2349.00	17150	20221107	-43.97	8050	20230710	19.38	13650	-29.60	20230414	8050	19.38	20230710	17150	-43.97	20221107	8050	19.38	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
33	20230922	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-170	5	-1.71	102961730	10536	11.71	9900	9900	9710	12930	6970	9950	9772.04	2.02	422	10196	10072	9976	9852	9756	10025	9805	111	2980	500	6960	10	1	22298866	2181	-20.63	4.16	12	0.05	-474.00	2349.00	17150	20221107	-42.97	8050	20230710	21.49	13650	-28.35	20230414	8050	21.49	20230710	17150	-42.97	20221107	8050	21.49	20230710	3.12	N	293780	500	111 억	450257	N	N	0	N	N
34	20230921	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-120	5	-1.19	890673880	89413	90.09	10000	10100	9880	13090	7050	10070	9961.32	2.06	-8883	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2219	-20.99	4.24	12	0.40	-474.00	2349.00	17150	20221107	-41.98	8050	20230710	23.60	13650	-27.11	20230414	8050	23.60	20230710	17150	-41.98	20221107	8050	23.60	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
35	20230921	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-150	5	-1.49	852284960	85550	86.20	10000	10100	9880	13090	7050	10070	9962.38	2.06	-8673	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2212	-20.93	4.22	12	0.38	-474.00	2349.00	17150	20221107	-42.16	8050	20230710	23.23	13650	-27.33	20230414	8050	23.23	20230710	17150	-42.16	20221107	8050	23.23	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
36	20230921	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-120	5	-1.19	739946430	74243	74.81	10000	10100	9880	13090	7050	10070	9966.50	2.06	-4671	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2219	-20.99	4.24	12	0.33	-474.00	2349.00	17150	20221107	-41.98	8050	20230710	23.60	13650	-27.11	20230414	8050	23.60	20230710	17150	-41.98	20221107	8050	23.60	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
37	20230921	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-120	5	-1.19	632709620	63468	63.95	10000	10100	9880	13090	7050	10070	9968.90	2.06	-3420	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2219	-20.99	4.24	12	0.28	-474.00	2349.00	17150	20221107	-41.98	8050	20230710	23.60	13650	-27.11	20230414	8050	23.60	20230710	17150	-41.98	20221107	8050	23.60	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
38	20230921	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-80	5	-0.79	526300750	52844	53.25	10000	10060	9880	13090	7050	10070	9959.45	2.06	-1438	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2228	-21.08	4.25	12	0.24	-474.00	2349.00	17150	20221107	-41.75	8050	20230710	24.10	13650	-26.81	20230414	8050	24.10	20230710	17150	-41.75	20221107	8050	24.10	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
39	20230921	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-110	5	-1.09	457646980	45984	46.33	10000	10060	9880	13090	7050	10070	9952.23	2.06	300	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2221	-21.01	4.24	12	0.21	-474.00	2349.00	17150	20221107	-41.92	8050	20230710	23.73	13650	-27.03	20230414	8050	23.73	20230710	17150	-41.92	20221107	8050	23.73	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
40	20230921	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-80	5	-0.79	370315840	37212	37.50	10000	10060	9880	13090	7050	10070	9951.41	2.06	1652	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2228	-21.08	4.25	12	0.17	-474.00	2349.00	17150	20221107	-41.75	8050	20230710	24.10	13650	-26.81	20230414	8050	24.10	20230710	17150	-41.75	20221107	8050	24.10	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
41	20230921	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-130	5	-1.29	109667680	11025	11.11	10000	10000	9880	13090	7050	10070	9946.82	2.06	1430	10350	10210	10110	9970	9870	10160	9920	111	3020	500	7040	10	1	22298866	2217	-20.97	4.23	12	0.05	-474.00	2349.00	17150	20221107	-42.04	8050	20230710	23.48	13650	-27.18	20230414	8050	23.48	20230710	17150	-42.04	20221107	8050	23.48	20230710	3.09	N	293780	500	111 억	459138	N	N	0	N	N
42	20230920	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-120	5	-1.18	993599830	98519	104.50	10250	10250	10010	13240	7140	10190	10085.38	2.10	-9200	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2245	-21.24	4.29	12	0.44	-474.00	2349.00	17150	20221107	-41.28	8050	20230710	25.09	13650	-26.23	20230414	8050	25.09	20230710	17150	-41.28	20221107	8050	25.09	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
43	20230920	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-130	5	-1.28	956126230	94798	100.55	10250	10250	10010	13240	7140	10190	10085.93	2.10	-9572	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2243	-21.22	4.28	12	0.43	-474.00	2349.00	17150	20221107	-41.34	8050	20230710	24.97	13650	-26.30	20230414	8050	24.97	20230710	17150	-41.34	20221107	8050	24.97	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
44	20230920	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-140	5	-1.37	854341990	84663	89.80	10250	10250	10010	13240	7140	10190	10091.09	2.10	-7915	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2241	-21.20	4.28	12	0.38	-474.00	2349.00	17150	20221107	-41.40	8050	20230710	24.84	13650	-26.37	20230414	8050	24.84	20230710	17150	-41.40	20221107	8050	24.84	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
45	20230920	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-130	5	-1.28	705558870	69829	74.07	10250	10250	10050	13240	7140	10190	10104.10	2.10	-6077	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2243	-21.22	4.28	12	0.31	-474.00	2349.00	17150	20221107	-41.34	8050	20230710	24.97	13650	-26.30	20230414	8050	24.97	20230710	17150	-41.34	20221107	8050	24.97	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
46	20230920	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-130	5	-1.28	608691560	60211	63.87	10250	10250	10050	13240	7140	10190	10109.31	2.10	-5341	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2243	-21.22	4.28	12	0.27	-474.00	2349.00	17150	20221107	-41.34	8050	20230710	24.97	13650	-26.30	20230414	8050	24.97	20230710	17150	-41.34	20221107	8050	24.97	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
47	20230920	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-80	5	-0.79	516501550	51047	54.15	10250	10250	10050	13240	7140	10190	10118.16	2.10	-6111	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2254	-21.33	4.30	12	0.23	-474.00	2349.00	17150	20221107	-41.05	8050	20230710	25.59	13650	-25.93	20230414	8050	25.59	20230710	17150	-41.05	20221107	8050	25.59	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
48	20230920	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-90	5	-0.88	309904390	30529	32.38	10250	10250	10080	13240	7140	10190	10151.15	2.10	-6391	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2252	-21.31	4.30	12	0.14	-474.00	2349.00	17150	20221107	-41.11	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	17150	-41.11	20221107	8050	25.47	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
49	20230920	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	0	3	0.00	55161640	5409	5.74	10250	10250	10160	13240	7140	10190	10198.12	2.10	-2893	10663	10426	10293	10056	9923	10360	9990	111	3050	500	7130	10	1	22298866	2272	-21.50	4.34	12	0.02	-474.00	2349.00	17150	20221107	-40.58	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	17150	-40.58	20221107	8050	26.58	20230710	3.05	N	293780	500	111 억	468342	N	N	0	N	N
50	20230919	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-210	5	-2.02	943717310	92063	119.37	10370	10530	10160	13520	7280	10400	10251.03	2.14	-9005	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2272	-21.50	4.34	12	0.41	-474.00	2349.00	17150	20221107	-40.58	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	17150	-40.58	20221107	8050	26.58	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
51	20230919	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	910184720	88775	115.11	10370	10530	10160	13520	7280	10400	10252.71	2.14	-9066	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2281	-21.58	4.36	12	0.40	-474.00	2349.00	17150	20221107	-40.35	8050	20230710	27.08	13650	-25.05	20230414	8050	27.08	20230710	17150	-40.35	20221107	8050	27.08	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
52	20230919	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-210	5	-2.02	770770400	75081	97.35	10370	10530	10170	13520	7280	10400	10265.85	2.14	-9667	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2272	-21.50	4.34	12	0.34	-474.00	2349.00	17150	20221107	-40.58	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	17150	-40.58	20221107	8050	26.58	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
53	20230919	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-180	5	-1.73	542892860	52737	68.38	10370	10530	10220	13520	7280	10400	10294.34	2.14	-6250	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2279	-21.56	4.35	12	0.24	-474.00	2349.00	17150	20221107	-40.41	8050	20230710	26.96	13650	-25.13	20230414	8050	26.96	20230710	17150	-40.41	20221107	8050	26.96	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
54	20230919	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-150	5	-1.44	477604370	46355	60.11	10370	10530	10220	13520	7280	10400	10303.19	2.14	-6381	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2286	-21.62	4.36	12	0.21	-474.00	2349.00	17150	20221107	-40.23	8050	20230710	27.33	13650	-24.91	20230414	8050	27.33	20230710	17150	-40.23	20221107	8050	27.33	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
55	20230919	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	384533290	37259	48.31	10370	10530	10220	13520	7280	10400	10320.55	2.14	-6154	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2281	-21.58	4.36	12	0.17	-474.00	2349.00	17150	20221107	-40.35	8050	20230710	27.08	13650	-25.05	20230414	8050	27.08	20230710	17150	-40.35	20221107	8050	27.08	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
56	20230919	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-80	5	-0.77	224596710	21674	28.10	10370	10530	10300	13520	7280	10400	10362.49	2.14	-5976	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2301	-21.77	4.39	12	0.10	-474.00	2349.00	17150	20221107	-39.83	8050	20230710	28.20	13650	-24.40	20230414	8050	28.20	20230710	17150	-39.83	20221107	8050	28.20	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
57	20230919	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-40	5	-0.38	54231530	5238	6.79	10370	10530	10300	13520	7280	10400	10353.48	2.14	-2324	10653	10526	10433	10306	10213	10480	10260	111	3120	500	7280	10	1	22298866	2310	-21.86	4.41	12	0.02	-474.00	2349.00	17150	20221107	-39.59	8050	20230710	28.70	13650	-24.10	20230414	8050	28.70	20230710	17150	-39.59	20221107	8050	28.70	20230710	3.03	N	293780	500	111 억	477347	N	N	0	N	N
58	20230918	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-150	5	-1.42	797474720	76496	55.41	10490	10560	10340	13710	7390	10550	10425.15	2.17	-5729	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2319	-21.94	4.43	12	0.34	-474.00	2349.00	17150	20221107	-39.36	8050	20230710	29.19	13650	-23.81	20230414	8050	29.19	20230710	17150	-39.36	20221107	8050	29.19	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
59	20230918	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-170	5	-1.61	738506540	70821	51.30	10490	10560	10340	13710	7390	10550	10427.79	2.17	-6250	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2315	-21.90	4.42	12	0.32	-474.00	2349.00	17150	20221107	-39.48	8050	20230710	28.94	13650	-23.96	20230414	8050	28.94	20230710	17150	-39.48	20221107	8050	28.94	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
60	20230918	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-150	5	-1.42	669128170	64139	46.46	10490	10560	10340	13710	7390	10550	10432.47	2.17	-5468	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2319	-21.94	4.43	12	0.29	-474.00	2349.00	17150	20221107	-39.36	8050	20230710	29.19	13650	-23.81	20230414	8050	29.19	20230710	17150	-39.36	20221107	8050	29.19	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
61	20230918	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-160	5	-1.52	543693890	52099	37.74	10490	10560	10340	13710	7390	10550	10435.78	2.17	-3002	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2317	-21.92	4.42	12	0.23	-474.00	2349.00	17150	20221107	-39.42	8050	20230710	29.07	13650	-23.88	20230414	8050	29.07	20230710	17150	-39.42	20221107	8050	29.07	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
62	20230918	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-110	5	-1.04	445189300	42636	30.88	10490	10560	10340	13710	7390	10550	10441.63	2.17	706	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2328	-22.03	4.44	12	0.19	-474.00	2349.00	17150	20221107	-39.13	8050	20230710	29.69	13650	-23.52	20230414	8050	29.69	20230710	17150	-39.13	20221107	8050	29.69	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
63	20230918	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-120	5	-1.14	407029430	38976	28.23	10490	10560	10340	13710	7390	10550	10443.08	2.17	964	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2326	-22.00	4.44	12	0.17	-474.00	2349.00	17150	20221107	-39.18	8050	20230710	29.57	13650	-23.59	20230414	8050	29.57	20230710	17150	-39.18	20221107	8050	29.57	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
64	20230918	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-120	5	-1.14	277983130	26682	19.33	10490	10530	10340	13710	7390	10550	10418.38	2.17	4786	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2326	-22.00	4.44	12	0.12	-474.00	2349.00	17150	20221107	-39.18	8050	20230710	29.57	13650	-23.59	20230414	8050	29.57	20230710	17150	-39.18	20221107	8050	29.57	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
65	20230918	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-100	5	-0.95	45087160	4312	3.12	10490	10530	10400	13710	7390	10550	10456.21	2.17	-403	11010	10780	10630	10400	10250	10705	10325	111	3160	500	7380	10	1	22298866	2330	-22.05	4.45	12	0.02	-474.00	2349.00	17150	20221107	-39.07	8050	20230710	29.81	13650	-23.44	20230414	8050	29.81	20230710	17150	-39.07	20221107	8050	29.81	20230710	3.00	N	293780	500	111 억	483203	N	N	0	N	N
66	20230915	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-140	5	-1.31	1442315830	136324	155.09	10690	10860	10480	13890	7490	10690	10580.23	2.27	-55677	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2353	-22.26	4.49	12	0.61	-474.00	2349.00	17150	20221107	-38.48	8050	20230710	31.06	13650	-22.71	20230414	8050	31.06	20230710	17150	-38.48	20221107	8050	31.06	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
67	20230915	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-190	5	-1.78	1374850220	129925	147.81	10690	10860	10480	13890	7490	10690	10581.88	2.27	-53918	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2341	-22.15	4.47	12	0.58	-474.00	2349.00	17150	20221107	-38.78	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	17150	-38.78	20221107	8050	30.43	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
68	20230915	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-190	5	-1.78	1197265160	112996	128.55	10690	10860	10480	13890	7490	10690	10595.64	2.27	-48000	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2341	-22.15	4.47	12	0.51	-474.00	2349.00	17150	20221107	-38.78	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	17150	-38.78	20221107	8050	30.43	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
69	20230915	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-210	5	-1.96	1071524230	101021	114.93	10690	10860	10480	13890	7490	10690	10606.95	2.27	-44272	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2337	-22.11	4.46	12	0.45	-474.00	2349.00	17150	20221107	-38.89	8050	20230710	30.19	13650	-23.22	20230414	8050	30.19	20230710	17150	-38.89	20221107	8050	30.19	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
70	20230915	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-150	5	-1.40	792576830	74490	84.74	10690	10860	10520	13890	7490	10690	10640.04	2.27	-26792	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2350	-22.24	4.49	12	0.33	-474.00	2349.00	17150	20221107	-38.54	8050	20230710	30.93	13650	-22.78	20230414	8050	30.93	20230710	17150	-38.54	20221107	8050	30.93	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
71	20230915	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-120	5	-1.12	602103860	56425	64.19	10690	10860	10560	13890	7490	10690	10670.87	2.27	-13633	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2357	-22.30	4.50	12	0.25	-474.00	2349.00	17150	20221107	-38.37	8050	20230710	31.30	13650	-22.56	20230414	8050	31.30	20230710	17150	-38.37	20221107	8050	31.30	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
72	20230915	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-10	5	-0.09	278174680	25881	29.44	10690	10860	10650	13890	7490	10690	10748.22	2.27	-3099	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2382	-22.53	4.55	12	0.12	-474.00	2349.00	17150	20221107	-37.73	8050	20230710	32.67	13650	-21.76	20230414	8050	32.67	20230710	17150	-37.73	20221107	8050	32.67	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
73	20230915	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	20	2	0.19	33094230	3096	3.52	10690	10790	10650	13890	7490	10690	10689.35	2.27	-1307	10950	10820	10680	10550	10410	10750	10480	111	3200	500	7480	10	1	22298866	2388	-22.59	4.56	12	0.01	-474.00	2349.00	17150	20221107	-37.55	8050	20230710	33.04	13650	-21.54	20230414	8050	33.04	20230710	17150	-37.55	20221107	8050	33.04	20230710	3.01	N	293780	500	111 억	505127	N	N	0	N	N
74	20230914	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-30	5	-0.28	930074200	87386	62.28	10740	10810	10540	13930	7510	10720	10643.15	2.29	-26612	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2384	-22.55	4.55	12	0.39	-474.00	2349.00	17150	20221107	-37.67	8050	20230710	32.80	13650	-21.68	20230414	8050	32.80	20230710	17150	-37.67	20221107	8050	32.80	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
75	20230914	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-80	5	-0.75	847563350	79644	56.77	10740	10810	10540	13930	7510	10720	10641.89	2.29	-25533	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2373	-22.45	4.53	12	0.36	-474.00	2349.00	17150	20221107	-37.96	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	17150	-37.96	20221107	8050	32.17	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
76	20230914	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	-50	5	-0.47	768727490	72232	51.48	10740	10810	10540	13930	7510	10720	10642.47	2.29	-22499	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2379	-22.51	4.54	12	0.32	-474.00	2349.00	17150	20221107	-37.78	8050	20230710	32.55	13650	-21.83	20230414	8050	32.55	20230710	17150	-37.78	20221107	8050	32.55	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
77	20230914	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10620	-100	5	-0.93	667790250	62752	44.73	10740	10810	10540	13930	7510	10720	10641.73	2.29	-18568	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2368	-22.41	4.52	12	0.28	-474.00	2349.00	17150	20221107	-38.08	8050	20230710	31.93	13650	-22.20	20230414	8050	31.93	20230710	17150	-38.08	20221107	8050	31.93	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
78	20230914	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-140	5	-1.31	601640860	56525	40.29	10740	10810	10540	13930	7510	10720	10643.79	2.29	-16859	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2359	-22.32	4.50	12	0.25	-474.00	2349.00	17150	20221107	-38.31	8050	20230710	31.43	13650	-22.49	20230414	8050	31.43	20230710	17150	-38.31	20221107	8050	31.43	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
79	20230914	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-140	5	-1.31	481312950	45142	32.17	10740	10810	10540	13930	7510	10720	10662.19	2.29	-11638	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2359	-22.32	4.50	12	0.20	-474.00	2349.00	17150	20221107	-38.31	8050	20230710	31.43	13650	-22.49	20230414	8050	31.43	20230710	17150	-38.31	20221107	8050	31.43	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
80	20230914	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-60	5	-0.56	256461940	23948	17.07	10740	10810	10610	13930	7510	10720	10709.11	2.29	-4106	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2377	-22.49	4.54	12	0.11	-474.00	2349.00	17150	20221107	-37.84	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	17150	-37.84	20221107	8050	32.42	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
81	20230914	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	10	2	0.09	67646800	6290	4.48	10740	10810	10720	13930	7510	10720	10754.69	2.29	-5117	11406	11062	10836	10492	10266	10950	10380	111	3210	500	7500	10	1	22298866	2393	-22.64	4.57	12	0.03	-474.00	2349.00	17150	20221107	-37.43	8050	20230710	33.29	13650	-21.39	20230414	8050	33.29	20230710	17150	-37.43	20221107	8050	33.29	20230710	3.01	N	293780	500	111 억	510529	N	N	37	N	N
82	20230913	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-400	5	-3.60	1504169450	139223	52.77	11120	11180	10610	14450	7790	11120	10804.17	2.37	-17865	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2390	-22.62	4.56	12	0.62	-474.00	2349.00	17150	20221107	-37.49	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	17150	-37.49	20221107	8050	33.17	20230710	2.98	N	293780	500	111 억	528394	N	N	37	N	N
83	20230913	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	-450	5	-4.05	1387451050	128280	48.62	11120	11180	10610	14450	7790	11120	10815.77	2.37	-18659	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2379	-22.51	4.54	12	0.58	-474.00	2349.00	17150	20221107	-37.78	8050	20230710	32.55	13650	-21.83	20230414	8050	32.55	20230710	17150	-37.78	20221107	8050	32.55	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
84	20230913	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-350	5	-3.15	1275792320	117838	44.66	11120	11180	10610	14450	7790	11120	10826.63	2.37	-15733	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2402	-22.72	4.58	12	0.53	-474.00	2349.00	17150	20221107	-37.20	8050	20230710	33.79	13650	-21.10	20230414	8050	33.79	20230710	17150	-37.20	20221107	8050	33.79	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
85	20230913	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	-450	5	-4.05	1110163540	102356	38.79	11120	11180	10610	14450	7790	11120	10846.07	2.37	-16293	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2379	-22.51	4.54	12	0.46	-474.00	2349.00	17150	20221107	-37.78	8050	20230710	32.55	13650	-21.83	20230414	8050	32.55	20230710	17150	-37.78	20221107	8050	32.55	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
86	20230913	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-380	5	-3.42	868707550	79764	30.23	11120	11180	10740	14450	7790	11120	10890.94	2.37	-7081	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2395	-22.66	4.57	12	0.36	-474.00	2349.00	17150	20221107	-37.38	8050	20230710	33.42	13650	-21.32	20230414	8050	33.42	20230710	17150	-37.38	20221107	8050	33.42	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
87	20230913	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	-240	5	-2.16	690430490	63269	23.98	11120	11180	10780	14450	7790	11120	10912.58	2.37	-5550	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2426	-22.95	4.63	12	0.28	-474.00	2349.00	17150	20221107	-36.56	8050	20230710	35.16	13650	-20.29	20230414	8050	35.16	20230710	17150	-36.56	20221107	8050	35.16	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
88	20230913	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	-140	5	-1.26	382615880	34855	13.21	11120	11180	10850	14450	7790	11120	10977.31	2.37	-5737	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2448	-23.16	4.67	12	0.16	-474.00	2349.00	17150	20221107	-35.98	8050	20230710	36.40	13650	-19.56	20230414	8050	36.40	20230710	17150	-35.98	20221107	8050	36.40	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
89	20230913	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	10	2	0.09	57803960	5205	1.97	11120	11180	11050	14450	7790	11120	11105.43	2.37	-1837	11940	11530	11290	10880	10640	11410	10760	111	3330	500	7780	10	1	22298866	2482	-23.48	4.74	12	0.02	-474.00	2349.00	17150	20221107	-35.10	8050	20230710	38.26	13650	-18.46	20230414	8050	38.26	20230710	17150	-35.10	20221107	8050	38.26	20230710	2.98	N	293780	500	111 억	528394	N	N	65	N	N
90	20230912	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-150	5	-1.33	2973282090	261364	101.02	11400	11700	11050	14650	7890	11270	11376.18	2.45	-17901	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2480	-23.46	4.73	12	1.17	-474.00	2349.00	17150	20221107	-35.16	8050	20230710	38.14	13650	-18.53	20230414	8050	38.14	20230710	17150	-35.16	20221107	8050	38.14	20230710	3.02	N	293780	500	111 억	546758	N	N	65	N	N
91	20230912	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	-160	5	-1.42	2913224810	255965	98.93	11400	11700	11050	14650	7890	11270	11381.34	2.45	-18389	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2477	-23.44	4.73	12	1.15	-474.00	2349.00	17150	20221107	-35.22	8050	20230710	38.01	13650	-18.61	20230414	8050	38.01	20230710	17150	-35.22	20221107	8050	38.01	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
92	20230912	140900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	-90	5	-0.80	2625772340	230109	88.94	11400	11700	11080	14650	7890	11270	11410.99	2.45	-20437	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2493	-23.59	4.76	12	1.03	-474.00	2349.00	17150	20221107	-34.81	8050	20230710	38.88	13650	-18.10	20230414	8050	38.88	20230710	17150	-34.81	20221107	8050	38.88	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
93	20230912	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	300	2	2.66	2293071080	200691	77.57	11400	11700	11080	14650	7890	11270	11425.88	2.45	-16418	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2580	-24.41	4.93	12	0.90	-474.00	2349.00	17150	20221107	-32.54	8050	20230710	43.73	13650	-15.24	20230414	8050	43.73	20230710	17150	-32.54	20221107	8050	43.73	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
94	20230912	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	250	2	2.22	2009364290	175987	68.02	11400	11700	11080	14650	7890	11270	11417.69	2.45	-14473	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2569	-24.30	4.90	12	0.79	-474.00	2349.00	17150	20221107	-32.83	8050	20230710	43.11	13650	-15.60	20230414	8050	43.11	20230710	17150	-32.83	20221107	8050	43.11	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
95	20230912	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	200	2	1.77	1337187310	117495	45.41	11400	11700	11080	14650	7890	11270	11380.80	2.45	-8802	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2558	-24.20	4.88	12	0.53	-474.00	2349.00	17150	20221107	-33.12	8050	20230710	42.48	13650	-15.97	20230414	8050	42.48	20230710	17150	-33.12	20221107	8050	42.48	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
96	20230912	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	50	2	0.44	453848220	40506	15.66	11400	11420	11080	14650	7890	11270	11204.47	2.45	-2031	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2524	-23.88	4.82	12	0.18	-474.00	2349.00	17150	20221107	-33.99	8050	20230710	40.62	13650	-17.07	20230414	8050	40.62	20230710	17150	-33.99	20221107	8050	40.62	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
97	20230912	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	-80	5	-0.71	169123640	15081	5.83	11400	11420	11080	14650	7890	11270	11214.35	2.45	-4011	11783	11526	11203	10946	10623	11655	11075	111	3380	500	7880	10	1	22298866	2495	-23.61	4.76	12	0.07	-474.00	2349.00	17150	20221107	-34.75	8050	20230710	39.01	13650	-18.02	20230414	8050	39.01	20230710	17150	-34.75	20221107	8050	39.01	20230710	3.02	N	293780	500	111 억	546758	N	N	649	N	N
98	20230911	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	340	2	3.11	2863196210	255726	206.27	10970	11460	10880	14200	7660	10930	11195.88	2.32	28607	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2513	-23.78	4.80	12	1.15	-474.00	2349.00	17150	20221107	-34.29	8050	20230710	40.00	13650	-17.44	20230414	8050	40.00	20230710	17150	-34.29	20221107	8050	40.00	20230710	2.99	N	293780	500	111 억	517923	N	N	649	N	N
99	20230911	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	330	2	3.02	2752260070	245874	198.32	10970	11460	10880	14200	7660	10930	11193.78	2.32	28151	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2511	-23.76	4.79	12	1.10	-474.00	2349.00	17150	20221107	-34.34	8050	20230710	39.88	13650	-17.51	20230414	8050	39.88	20230710	17150	-34.34	20221107	8050	39.88	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
100	20230911	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	420	2	3.84	2364081030	211229	170.38	10970	11460	10880	14200	7660	10930	11192.03	2.32	24010	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2531	-23.95	4.83	12	0.95	-474.00	2349.00	17150	20221107	-33.82	8050	20230710	40.99	13650	-16.85	20230414	8050	40.99	20230710	17150	-33.82	20221107	8050	40.99	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
101	20230911	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	360	2	3.29	1730198740	155461	125.40	10970	11350	10880	14200	7660	10930	11129.47	2.32	23943	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2518	-23.82	4.81	12	0.70	-474.00	2349.00	17150	20221107	-34.17	8050	20230710	40.25	13650	-17.29	20230414	8050	40.25	20230710	17150	-34.17	20221107	8050	40.25	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
102	20230911	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	240	2	2.20	1585380810	142539	114.97	10970	11350	10880	14200	7660	10930	11122.44	2.32	21708	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2491	-23.57	4.76	12	0.64	-474.00	2349.00	17150	20221107	-34.87	8050	20230710	38.76	13650	-18.17	20230414	8050	38.76	20230710	17150	-34.87	20221107	8050	38.76	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
103	20230911	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	260	2	2.38	1039828700	94106	75.91	10970	11220	10880	14200	7660	10930	11049.55	2.32	11682	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2495	-23.61	4.76	12	0.42	-474.00	2349.00	17150	20221107	-34.75	8050	20230710	39.01	13650	-18.02	20230414	8050	39.01	20230710	17150	-34.75	20221107	8050	39.01	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
104	20230911	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	70	2	0.64	758178710	68592	55.33	10970	11200	10930	14200	7660	10930	11053.46	2.32	5366	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2453	-23.21	4.68	12	0.31	-474.00	2349.00	17150	20221107	-35.86	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	17150	-35.86	20221107	8050	36.65	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
105	20230911	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	180	2	1.65	159890750	14502	11.70	10970	11120	10970	14200	7660	10930	11025.43	2.32	5152	11370	11150	10850	10630	10330	11260	10740	111	3270	500	7650	10	1	22298866	2477	-23.44	4.73	12	0.07	-474.00	2349.00	17150	20221107	-35.22	8050	20230710	38.01	13650	-18.61	20230414	8050	38.01	20230710	17150	-35.22	20221107	8050	38.01	20230710	2.99	N	293780	500	111 억	517923	N	N	27	N	N
106	20230908	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	320	2	3.02	1335999930	123354	94.80	10550	11070	10550	13790	7430	10610	10830.38	2.18	30753	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2437	-23.06	4.65	12	0.55	-474.00	2349.00	17150	20221107	-36.27	8050	20230710	35.78	13650	-19.93	20230414	8050	35.78	20230710	17150	-36.27	20221107	8050	35.78	20230710	3.03	N	293780	500	111 억	487185	N	N	27	N	N
107	20230908	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	330	2	3.11	1265452350	116898	89.84	10550	11070	10550	13790	7430	10610	10825.27	2.18	30398	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2439	-23.08	4.66	12	0.52	-474.00	2349.00	17150	20221107	-36.21	8050	20230710	35.90	13650	-19.85	20230414	8050	35.90	20230710	17150	-36.21	20221107	8050	35.90	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
108	20230908	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	210	2	1.98	813558020	75561	58.07	10550	10920	10550	13790	7430	10610	10766.90	2.18	17859	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2413	-22.83	4.61	12	0.34	-474.00	2349.00	17150	20221107	-36.91	8050	20230710	34.41	13650	-20.73	20230414	8050	34.41	20230710	17150	-36.91	20221107	8050	34.41	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
109	20230908	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	240	2	2.26	715932580	66532	51.13	10550	10920	10550	13790	7430	10610	10760.73	2.18	17130	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2419	-22.89	4.62	12	0.30	-474.00	2349.00	17150	20221107	-36.73	8050	20230710	34.78	13650	-20.51	20230414	8050	34.78	20230710	17150	-36.73	20221107	8050	34.78	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
110	20230908	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	250	2	2.36	614829020	57212	43.97	10550	10920	10550	13790	7430	10610	10746.50	2.18	13801	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2422	-22.91	4.62	12	0.26	-474.00	2349.00	17150	20221107	-36.68	8050	20230710	34.91	13650	-20.44	20230414	8050	34.91	20230710	17150	-36.68	20221107	8050	34.91	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
111	20230908	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	110	2	1.04	346135810	32364	24.87	10550	10830	10550	13790	7430	10610	10695.09	2.18	1889	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2390	-22.62	4.56	12	0.15	-474.00	2349.00	17150	20221107	-37.49	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	17150	-37.49	20221107	8050	33.17	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
112	20230908	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	30	2	0.28	180622020	16952	13.03	10550	10760	10550	13790	7430	10610	10654.91	2.18	1189	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2373	-22.45	4.53	12	0.08	-474.00	2349.00	17150	20221107	-37.96	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	17150	-37.96	20221107	8050	32.17	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
113	20230908	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10620	10	2	0.09	11282310	1065	0.82	10550	10710	10550	13790	7430	10610	10593.72	2.18	23	11463	11036	10823	10396	10183	10930	10290	111	3180	500	7420	10	1	22298866	2368	-22.41	4.52	12	0.00	-474.00	2349.00	17150	20221107	-38.08	8050	20230710	31.93	13650	-22.20	20230414	8050	31.93	20230710	17150	-38.08	20221107	8050	31.93	20230710	3.03	N	293780	500	111 억	487185	N	N	4	N	N
114	20230907	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10610	-220	5	-2.03	1399259500	128958	75.18	10860	11250	10610	14070	7590	10830	10851.36	2.31	-28609	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2366	-22.38	4.52	12	0.58	-474.00	2349.00	17150	20221107	-38.13	8050	20230710	31.80	13650	-22.27	20230414	8050	31.80	20230710	17150	-38.13	20221107	8050	31.80	20230710	3.03	N	293780	500	111 억	515792	N	N	4	N	N
115	20230907	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-180	5	-1.66	1355997980	124884	72.80	10860	11250	10620	14070	7590	10830	10858.06	2.31	-27906	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2375	-22.47	4.53	12	0.56	-474.00	2349.00	17150	20221107	-37.90	8050	20230710	32.30	13650	-21.98	20230414	8050	32.30	20230710	17150	-37.90	20221107	8050	32.30	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
116	20230907	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-170	5	-1.57	1291783820	118856	69.29	10860	11250	10630	14070	7590	10830	10868.48	2.31	-26555	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2377	-22.49	4.54	12	0.53	-474.00	2349.00	17150	20221107	-37.84	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	17150	-37.84	20221107	8050	32.42	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
117	20230907	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	-120	5	-1.11	1105640710	101415	59.12	10860	11250	10680	14070	7590	10830	10902.14	2.31	-19444	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2388	-22.59	4.56	12	0.45	-474.00	2349.00	17150	20221107	-37.55	8050	20230710	33.04	13650	-21.54	20230414	8050	33.04	20230710	17150	-37.55	20221107	8050	33.04	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
118	20230907	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-60	5	-0.55	1047983830	96037	55.99	10860	11250	10680	14070	7590	10830	10912.29	2.31	-17136	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2402	-22.72	4.58	12	0.43	-474.00	2349.00	17150	20221107	-37.20	8050	20230710	33.79	13650	-21.10	20230414	8050	33.79	20230710	17150	-37.20	20221107	8050	33.79	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
119	20230907	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-130	5	-1.20	964264450	88229	51.43	10860	11250	10690	14070	7590	10830	10929.11	2.31	-17026	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2386	-22.57	4.56	12	0.40	-474.00	2349.00	17150	20221107	-37.61	8050	20230710	32.92	13650	-21.61	20230414	8050	32.92	20230710	17150	-37.61	20221107	8050	32.92	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
120	20230907	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-10	5	-0.09	737735300	67138	39.14	10860	11250	10740	14070	7590	10830	10988.34	2.31	-10497	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2413	-22.83	4.61	12	0.30	-474.00	2349.00	17150	20221107	-36.91	8050	20230710	34.41	13650	-20.73	20230414	8050	34.41	20230710	17150	-36.91	20221107	8050	34.41	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
121	20230907	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-30	5	-0.28	105771270	9796	5.71	10860	10990	10740	14070	7590	10830	10797.39	2.31	2406	11496	11162	10816	10482	10136	11330	10650	111	3240	500	7580	10	1	22298866	2408	-22.78	4.60	12	0.04	-474.00	2349.00	17150	20221107	-37.03	8050	20230710	34.16	13650	-20.88	20230414	8050	34.16	20230710	17150	-37.03	20221107	8050	34.16	20230710	3.03	N	293780	500	111 억	515792	N	N	17	N	N
122	20230906	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	330	2	3.14	1866277130	171157	258.33	10600	11150	10470	13650	7350	10500	10903.89	2.21	22829	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2415	-22.85	4.61	12	0.77	-474.00	2349.00	17200	20220905	-37.03	8050	20230710	34.53	13650	-20.66	20230414	8050	34.53	20230710	17150	-36.85	20221107	8050	34.53	20230710	2.99	N	293780	500	111 억	492835	N	N	17	N	N
123	20230906	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	330	2	3.14	1795656830	164631	248.48	10600	11150	10470	13650	7350	10500	10907.16	2.21	21575	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2415	-22.85	4.61	12	0.74	-474.00	2349.00	17200	20220905	-37.03	8050	20230710	34.53	13650	-20.66	20230414	8050	34.53	20230710	17150	-36.85	20221107	8050	34.53	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
124	20230906	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	330	2	3.14	1600511240	146654	221.34	10600	11150	10470	13650	7350	10500	10913.52	2.21	15076	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2415	-22.85	4.61	12	0.66	-474.00	2349.00	17200	20220905	-37.03	8050	20230710	34.53	13650	-20.66	20230414	8050	34.53	20230710	17150	-36.85	20221107	8050	34.53	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
125	20230906	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	370	2	3.52	1467762660	134437	202.91	10600	11150	10470	13650	7350	10500	10917.85	2.21	17273	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2424	-22.93	4.63	12	0.60	-474.00	2349.00	17200	20220905	-36.80	8050	20230710	35.03	13650	-20.37	20230414	8050	35.03	20230710	17150	-36.62	20221107	8050	35.03	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
126	20230906	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	460	2	4.38	1371688950	125630	189.61	10600	11150	10470	13650	7350	10500	10918.49	2.21	17639	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2444	-23.12	4.67	12	0.56	-474.00	2349.00	17200	20220905	-36.28	8050	20230710	36.15	13650	-19.71	20230414	8050	36.15	20230710	17150	-36.09	20221107	8050	36.15	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
127	20230906	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	480	2	4.57	1237228090	113387	171.13	10600	11150	10470	13650	7350	10500	10911.56	2.21	16336	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2448	-23.16	4.67	12	0.51	-474.00	2349.00	17200	20220905	-36.16	8050	20230710	36.40	13650	-19.56	20230414	8050	36.40	20230710	17150	-35.98	20221107	8050	36.40	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
128	20230906	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	270	2	2.57	395604350	36832	55.59	10600	10860	10470	13650	7350	10500	10740.78	2.21	6816	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2402	-22.72	4.58	12	0.17	-474.00	2349.00	17200	20220905	-37.38	8050	20230710	33.79	13650	-21.10	20230414	8050	33.79	20230710	17150	-37.20	20221107	8050	33.79	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
129	20230906	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	60	2	0.57	35450300	3364	5.08	10600	10620	10470	13650	7350	10500	10538.15	2.21	-1851	10953	10726	10543	10316	10133	10840	10430	111	3150	500	7350	10	1	22298866	2355	-22.28	4.50	12	0.02	-474.00	2349.00	17200	20220905	-38.60	8050	20230710	31.18	13650	-22.64	20230414	8050	31.18	20230710	17150	-38.43	20221107	8050	31.18	20230710	2.99	N	293780	500	111 억	492835	N	N	19	N	N
130	20230905	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	40	2	0.38	691752890	65802	58.46	10360	10770	10360	13590	7330	10460	10512.69	2.24	-6265	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2341	-22.15	4.47	12	0.30	-474.00	2349.00	17700	20220902	-40.68	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	17200	-38.95	20220905	8050	30.43	20230710	2.94	N	293780	500	111 억	499100	N	N	19	N	N
131	20230905	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	60	2	0.57	667510860	63494	56.41	10360	10770	10360	13590	7330	10460	10512.98	2.24	-6383	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2346	-22.19	4.48	12	0.28	-474.00	2349.00	17700	20220902	-40.56	8050	20230710	30.68	13650	-22.93	20230414	8050	30.68	20230710	17200	-38.84	20220905	8050	30.68	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
132	20230905	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	40	2	0.38	600349230	57092	50.72	10360	10770	10360	13590	7330	10460	10515.47	2.24	-6379	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2341	-22.15	4.47	12	0.26	-474.00	2349.00	17700	20220902	-40.68	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	17200	-38.95	20220905	8050	30.43	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
133	20230905	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	50	2	0.48	556430560	52907	47.00	10360	10770	10360	13590	7330	10460	10517.14	2.24	-5664	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2344	-22.17	4.47	12	0.24	-474.00	2349.00	17700	20220902	-40.62	8050	20230710	30.56	13650	-23.00	20230414	8050	30.56	20230710	17200	-38.90	20220905	8050	30.56	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
134	20230905	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	90	2	0.86	486394540	46236	41.08	10360	10770	10360	13590	7330	10460	10519.82	2.24	-5760	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2353	-22.26	4.49	12	0.21	-474.00	2349.00	17700	20220902	-40.40	8050	20230710	31.06	13650	-22.71	20230414	8050	31.06	20230710	17200	-38.66	20220905	8050	31.06	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
135	20230905	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	170	2	1.63	432718370	41164	36.57	10360	10770	10360	13590	7330	10460	10512.06	2.24	-5442	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2370	-22.43	4.53	12	0.18	-474.00	2349.00	17700	20220902	-39.94	8050	20230710	32.05	13650	-22.12	20230414	8050	32.05	20230710	17200	-38.20	20220905	8050	32.05	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
136	20230905	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-20	5	-0.19	259194430	24834	22.06	10360	10630	10360	13590	7330	10460	10437.08	2.24	-3860	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2328	-22.03	4.44	12	0.11	-474.00	2349.00	17700	20220902	-41.02	8050	20230710	29.69	13650	-23.52	20230414	8050	29.69	20230710	17200	-39.30	20220905	8050	29.69	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
137	20230905	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	50	2	0.48	63751960	6083	5.40	10360	10630	10360	13590	7330	10460	10480.35	2.24	968	10833	10646	10473	10286	10113	10560	10200	111	3130	500	7320	10	1	22298866	2344	-22.17	4.47	12	0.03	-474.00	2349.00	17700	20220902	-40.62	8050	20230710	30.56	13650	-23.00	20230414	8050	30.56	20230710	17200	-38.90	20220905	8050	30.56	20230710	2.94	N	293780	500	111 억	499100	N	N	15	N	N
138	20230904	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	-200	5	-1.88	1168392960	111418	88.89	10600	10660	10300	13850	7470	10660	10486.62	2.27	-6637	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2332	-22.07	4.45	12	0.50	-474.00	2349.00	17700	20220902	-40.90	8050	20230710	29.94	13650	-23.37	20230414	8050	29.94	20230710	17200	-39.19	20220905	8050	29.94	20230710	2.93	N	293780	500	111 억	506167	N	N	15	N	N
139	20230904	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-120	5	-1.13	1103998110	105273	83.99	10600	10660	10300	13850	7470	10660	10487.00	2.27	-6925	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2350	-22.24	4.49	12	0.47	-474.00	2349.00	17700	20220902	-40.45	8050	20230710	30.93	13650	-22.78	20230414	8050	30.93	20230710	17200	-38.72	20220905	8050	30.93	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
140	20230904	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-20	5	-0.19	995448080	94998	75.79	10600	10660	10300	13850	7470	10660	10478.62	2.27	-3944	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2373	-22.45	4.53	12	0.43	-474.00	2349.00	17700	20220902	-39.89	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	17200	-38.14	20220905	8050	32.17	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
141	20230904	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-190	5	-1.78	745223150	71362	56.93	10600	10600	10300	13850	7470	10660	10442.86	2.27	1650	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2335	-22.09	4.46	12	0.32	-474.00	2349.00	17700	20220902	-40.85	8050	20230710	30.06	13650	-23.30	20230414	8050	30.06	20230710	17200	-39.13	20220905	8050	30.06	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
142	20230904	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-190	5	-1.78	684368740	65545	52.29	10600	10600	10300	13850	7470	10660	10441.20	2.27	2318	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2335	-22.09	4.46	12	0.29	-474.00	2349.00	17700	20220902	-40.85	8050	20230710	30.06	13650	-23.30	20230414	8050	30.06	20230710	17200	-39.13	20220905	8050	30.06	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
143	20230904	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-220	5	-2.06	642780040	61571	49.12	10600	10600	10300	13850	7470	10660	10439.66	2.27	1349	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2328	-22.03	4.44	12	0.28	-474.00	2349.00	17700	20220902	-41.02	8050	20230710	29.69	13650	-23.52	20230414	8050	29.69	20230710	17200	-39.30	20220905	8050	29.69	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
144	20230904	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-130	5	-1.22	361207810	34480	27.51	10600	10600	10400	13850	7470	10660	10475.86	2.27	577	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2348	-22.22	4.48	12	0.15	-474.00	2349.00	17700	20220902	-40.51	8050	20230710	30.81	13650	-22.86	20230414	8050	30.81	20230710	17200	-38.78	20220905	8050	30.81	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
145	20230904	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-160	5	-1.50	201746570	19286	15.39	10600	10600	10400	13850	7470	10660	10460.78	2.27	-2638	11440	11050	10810	10420	10180	10930	10300	111	3190	500	7460	10	1	22298866	2341	-22.15	4.47	12	0.09	-474.00	2349.00	17700	20220902	-40.68	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	17200	-38.95	20220905	8050	30.43	20230710	2.93	N	293780	500	111 억	506167	N	N	17	N	N
146	20230901	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-380	5	-3.44	1339504720	124504	75.60	11040	11200	10570	14350	7730	11040	10759.03	2.40	-28954	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2377	-22.49	4.54	12	0.56	-474.00	2349.00	17700	20220902	-39.77	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	17700	-39.77	20220902	8050	32.42	20230710	2.96	N	293780	500	111 억	535087	N	N	17	N	N
147	20230901	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-440	5	-3.99	1258582310	116889	70.98	11040	11200	10570	14350	7730	11040	10767.33	2.40	-27448	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2364	-22.36	4.51	12	0.52	-474.00	2349.00	17700	20220902	-40.11	8050	20230710	31.68	13650	-22.34	20230414	8050	31.68	20230710	17700	-40.11	20220902	8050	31.68	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
148	20230901	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-350	5	-3.17	1048950800	97145	58.99	11040	11200	10640	14350	7730	11040	10797.78	2.40	-21984	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2384	-22.55	4.55	12	0.44	-474.00	2349.00	17700	20220902	-39.60	8050	20230710	32.80	13650	-21.68	20230414	8050	32.80	20230710	17700	-39.60	20220902	8050	32.80	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
149	20230901	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-360	5	-3.26	949097120	87779	53.30	11040	11200	10640	14350	7730	11040	10812.35	2.40	-16981	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2382	-22.53	4.55	12	0.39	-474.00	2349.00	17700	20220902	-39.66	8050	20230710	32.67	13650	-21.76	20230414	8050	32.67	20230710	17700	-39.66	20220902	8050	32.67	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
150	20230901	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-320	5	-2.90	754097850	69544	42.23	11040	11200	10710	14350	7730	11040	10843.46	2.40	-8540	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2390	-22.62	4.56	12	0.31	-474.00	2349.00	17700	20220902	-39.44	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	17700	-39.44	20220902	8050	33.17	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
151	20230901	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-250	5	-2.26	643064920	59217	35.96	11040	11200	10710	14350	7730	11040	10859.46	2.40	-6457	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2406	-22.76	4.59	12	0.27	-474.00	2349.00	17700	20220902	-39.04	8050	20230710	34.04	13650	-20.95	20230414	8050	34.04	20230710	17700	-39.04	20220902	8050	34.04	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
152	20230901	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-220	5	-1.99	532828470	49055	29.79	11040	11200	10710	14350	7730	11040	10861.86	2.40	-5861	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2413	-22.83	4.61	12	0.22	-474.00	2349.00	17700	20220902	-38.87	8050	20230710	34.41	13650	-20.73	20230414	8050	34.41	20230710	17700	-38.87	20220902	8050	34.41	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N
153	20230901	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11020	-20	5	-0.18	85927890	7796	4.73	11040	11200	10900	14350	7730	11040	11022.05	2.40	-4077	11546	11292	11046	10792	10546	11420	10920	111	3310	500	7720	10	1	22298866	2457	-23.25	4.69	12	0.03	-474.00	2349.00	17700	20220902	-37.74	8050	20230710	36.89	13650	-19.27	20230414	8050	36.89	20230710	17700	-37.74	20220902	8050	36.89	20230710	2.96	N	293780	500	111 억	535087	N	N	7	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History