KissMeData/348080/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161139	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	385	2	13.90	11273551980	3629414	136.09	2760	3255	2650	3600	1940	2770	3106.09	0.38	534498	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1218	-2.25	-3.21	12	9.40	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
3	20230927	151151	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	355	2	12.82	10967949185	3532186	132.44	2760	3255	2650	3600	1940	2770	3105.14	0.38	516621	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1206	-2.23	-3.18	12	9.15	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
4	20230927	141151	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	360	2	13.00	9717828075	3138250	117.67	2760	3255	2650	3600	1940	2770	3096.58	0.38	432773	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1208	-2.23	-3.18	12	8.13	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
5	20230927	131136	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	445	2	16.06	7552975540	2459011	92.20	2760	3230	2650	3600	1940	2770	3071.55	0.38	346725	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1241	-2.29	-3.27	12	6.37	-1404.00	-984.00	6690	20230616	-51.94	2495	20230726	28.86	6690	-51.94	20230616	2495	28.86	20230726	6690	-51.94	20230616	2495	28.86	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
6	20230927	121133	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	325	2	11.73	4973308500	1645330	61.69	2760	3170	2650	3600	1940	2770	3022.68	0.38	243922	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1194	-2.20	-3.15	12	4.26	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
7	20230927	111145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	275	2	9.93	2795024055	941466	35.30	2760	3100	2650	3600	1940	2770	2968.80	0.38	169185	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1175	-2.17	-3.09	12	2.44	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
8	20230927	101137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2950	180	2	6.50	1075868945	375203	14.07	2760	2950	2650	3600	1940	2770	2867.43	0.38	13427	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1138	-2.10	-3.00	12	0.97	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
9	20230927	091157	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2920	150	2	5.42	437513605	154840	5.81	2760	2940	2650	3600	1940	2770	2825.59	0.38	-4290	3463	3116	2943	2596	2423	3030	2510	193	830	500	1930	5	1	38591180	1127	-2.08	-2.97	12	0.40	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.51	N	348080	500	192 억	147709	N	N	N	N
10	20230926	161135	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2770	-580	5	-17.31	7997842235	2650846	92.21	3280	3290	2770	4355	2345	3350	3015.27	1.34	-361711	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1069	-1.97	-2.82	12	6.87	-1404.00	-984.00	6690	20230616	-58.59	2495	20230726	11.02	6690	-58.59	20230616	2495	11.02	20230726	6690	-58.59	20230616	2495	11.02	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
11	20230926	151134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	-530	5	-15.82	7541357750	2487252	86.52	3280	3290	2780	4355	2345	3350	3029.79	1.34	-352252	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1088	-2.01	-2.87	12	6.45	-1404.00	-984.00	6690	20230616	-57.85	2495	20230726	13.03	6690	-57.85	20230616	2495	13.03	20230726	6690	-57.85	20230616	2495	13.03	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
12	20230926	141127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2895	-455	5	-13.58	6546501985	2135626	74.29	3280	3290	2850	4355	2345	3350	3063.07	1.34	-349793	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1117	-2.06	-2.94	12	5.53	-1404.00	-984.00	6690	20230616	-56.73	2495	20230726	16.03	6690	-56.73	20230616	2495	16.03	20230726	6690	-56.73	20230616	2495	16.03	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
13	20230926	131130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	-370	5	-11.04	5666161195	1836070	63.87	3280	3290	2955	4355	2345	3350	3083.53	1.34	-326712	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1150	-2.12	-3.03	12	4.76	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
14	20230926	121137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-355	5	-10.60	4928637465	1588669	55.26	3280	3290	2975	4355	2345	3350	3099.66	1.34	-280885	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1156	-2.13	-3.04	12	4.12	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
15	20230926	111130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-335	5	-10.00	4295050660	1377325	47.91	3280	3290	2980	4355	2345	3350	3115.47	1.34	-227151	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1164	-2.15	-3.06	12	3.57	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
16	20230926	101132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	-245	5	-7.31	3726115655	1190476	41.41	3280	3290	2980	4355	2345	3350	3126.71	1.34	-198688	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1198	-2.21	-3.16	12	3.08	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
17	20230926	091133	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	-135	5	-4.03	1121802065	345885	12.03	3280	3290	3200	4355	2345	3350	3237.70	1.34	-80965	3583	3466	3283	3166	2983	3525	3225	193	1005	500	2340	5	1	38591180	1241	-2.29	-3.27	12	0.90	-1404.00	-984.00	6690	20230616	-51.94	2495	20230726	28.86	6690	-51.94	20230616	2495	28.86	20230726	6690	-51.94	20230616	2495	28.86	20230726	0.41	N	348080	500	192 억	517519	N	N	N	N
18	20230925	161136	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3350	205	2	6.52	8572023055	2603336	33.55	3150	3400	3100	4085	2205	3145	3293.08	0.75	228060	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1293	-2.39	-3.40	12	6.75	-1404.00	-984.00	6690	20230616	-49.93	2495	20230726	34.27	6690	-49.93	20230616	2495	34.27	20230726	6690	-49.93	20230616	2495	34.27	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
19	20230925	151138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3375	230	2	7.31	7969664850	2423253	31.23	3150	3400	3100	4085	2205	3145	3289.45	0.75	262197	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1302	-2.40	-3.43	12	6.28	-1404.00	-984.00	6690	20230616	-49.55	2495	20230726	35.27	6690	-49.55	20230616	2495	35.27	20230726	6690	-49.55	20230616	2495	35.27	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
20	20230925	141118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3320	175	2	5.56	6408503310	1956108	25.21	3150	3400	3100	4085	2205	3145	3276.86	0.75	215566	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1281	-2.36	-3.37	12	5.07	-1404.00	-984.00	6690	20230616	-50.37	2495	20230726	33.07	6690	-50.37	20230616	2495	33.07	20230726	6690	-50.37	20230616	2495	33.07	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
21	20230925	131124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3235	90	2	2.86	5714981965	1744396	22.48	3150	3400	3100	4085	2205	3145	3276.99	0.75	153456	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1248	-2.30	-3.29	12	4.52	-1404.00	-984.00	6690	20230616	-51.64	2495	20230726	29.66	6690	-51.64	20230616	2495	29.66	20230726	6690	-51.64	20230616	2495	29.66	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
22	20230925	121130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3290	145	2	4.61	5148691080	1570705	20.24	3150	3400	3100	4085	2205	3145	3278.84	0.75	115145	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1270	-2.34	-3.34	12	4.07	-1404.00	-984.00	6690	20230616	-50.82	2495	20230726	31.86	6690	-50.82	20230616	2495	31.86	20230726	6690	-50.82	20230616	2495	31.86	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
23	20230925	111125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3360	215	2	6.84	3721744075	1143968	14.74	3150	3370	3100	4085	2205	3145	3254.37	0.75	41293	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1297	-2.39	-3.41	12	2.96	-1404.00	-984.00	6690	20230616	-49.78	2495	20230726	34.67	6690	-49.78	20230616	2495	34.67	20230726	6690	-49.78	20230616	2495	34.67	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
24	20230925	101127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3245	100	2	3.18	1689119365	529986	6.83	3150	3300	3100	4085	2205	3145	3187.95	0.75	16447	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1252	-2.31	-3.30	12	1.37	-1404.00	-984.00	6690	20230616	-51.49	2495	20230726	30.06	6690	-51.49	20230616	2495	30.06	20230726	6690	-51.49	20230616	2495	30.06	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
25	20230925	091123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	15	2	0.48	400815645	127946	1.65	3150	3160	3100	4085	2205	3145	3131.60	0.75	-4760	3888	3516	3323	2951	2758	3420	2855	193	940	500	2200	5	1	38591180	1219	-2.25	-3.21	12	0.33	-1404.00	-984.00	6690	20230616	-52.77	2495	20230726	26.65	6690	-52.77	20230616	2495	26.65	20230726	6690	-52.77	20230616	2495	26.65	20230726	0.41	N	348080	500	192 억	291229	N	N	N	N
26	20230922	161207	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3145	-155	5	-4.70	26777184500	7707323	830.58	3200	3695	3130	4290	2310	3300	3474.49	0.67	39906	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1214	-2.24	-3.20	12	19.97	-1404.00	-984.00	6690	20230616	-52.99	2495	20230726	26.05	6690	-52.99	20230616	2495	26.05	20230726	6690	-52.99	20230616	2495	26.05	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
27	20230922	151200	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	-115	5	-3.48	26419894370	7593965	818.36	3200	3695	3130	4290	2310	3300	3479.06	0.67	41017	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1229	-2.27	-3.24	12	19.68	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
28	20230922	141158	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	-95	5	-2.88	25335600715	7258154	782.17	3200	3695	3130	4290	2310	3300	3490.64	0.67	38132	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1237	-2.28	-3.26	12	18.81	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
29	20230922	131044	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3315	15	2	0.45	23218599945	6597913	711.02	3200	3695	3200	4290	2310	3300	3519.08	0.67	67980	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1279	-2.36	-3.37	12	17.10	-1404.00	-984.00	6690	20230616	-50.45	2495	20230726	32.87	6690	-50.45	20230616	2495	32.87	20230726	6690	-50.45	20230616	2495	32.87	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
30	20230922	121042	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3415	115	2	3.48	21623584235	6121189	659.65	3200	3695	3200	4290	2310	3300	3532.58	0.67	80547	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1318	-2.43	-3.47	12	15.86	-1404.00	-984.00	6690	20230616	-48.95	2495	20230726	36.87	6690	-48.95	20230616	2495	36.87	20230726	6690	-48.95	20230616	2495	36.87	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
31	20230922	111038	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3500	200	2	6.06	20103639395	5682110	612.33	3200	3695	3200	4290	2310	3300	3538.06	0.67	52850	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1351	-2.49	-3.56	12	14.72	-1404.00	-984.00	6690	20230616	-47.68	2495	20230726	40.28	6690	-47.68	20230616	2495	40.28	20230726	6690	-47.68	20230616	2495	40.28	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
32	20230922	101036	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3495	195	2	5.91	17747974875	5005412	539.41	3200	3695	3200	4290	2310	3300	3545.76	0.67	1053	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1349	-2.49	-3.55	12	12.97	-1404.00	-984.00	6690	20230616	-47.76	2495	20230726	40.08	6690	-47.76	20230616	2495	40.08	20230726	6690	-47.76	20230616	2495	40.08	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
33	20230922	091035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3485	185	2	5.61	1984041255	581183	62.63	3200	3485	3200	4290	2310	3300	3413.80	0.67	-10783	3500	3400	3250	3150	3000	3450	3200	193	990	500	2310	5	1	38591180	1345	-2.48	-3.54	12	1.51	-1404.00	-984.00	6690	20230616	-47.91	2495	20230726	39.68	6690	-47.91	20230616	2495	39.68	20230726	6690	-47.91	20230616	2495	39.68	20230726	0.44	N	348080	500	192 억	259712	N	N	N	N
34	20230921	161035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3300	80	2	2.48	2953619535	913221	74.83	3165	3350	3100	4185	2255	3220	3233.56	0.68	2884	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1274	-2.35	-3.35	12	2.37	-1404.00	-984.00	6690	20230616	-50.67	2495	20230726	32.26	6690	-50.67	20230616	2495	32.26	20230726	6690	-50.67	20230616	2495	32.26	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
35	20230921	151024	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3190	-30	5	-0.93	2771855670	857609	70.27	3165	3350	3100	4185	2255	3220	3232.07	0.68	1958	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1231	-2.27	-3.24	12	2.22	-1404.00	-984.00	6690	20230616	-52.32	2495	20230726	27.86	6690	-52.32	20230616	2495	27.86	20230726	6690	-52.32	20230616	2495	27.86	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
36	20230921	141030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3200	-20	5	-0.62	2549995020	787951	64.56	3165	3350	3100	4185	2255	3220	3236.24	0.68	-633	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1235	-2.28	-3.25	12	2.04	-1404.00	-984.00	6690	20230616	-52.17	2495	20230726	28.26	6690	-52.17	20230616	2495	28.26	20230726	6690	-52.17	20230616	2495	28.26	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
37	20230921	131029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	-45	5	-1.40	2382271320	735737	60.28	3165	3350	3100	4185	2255	3220	3237.94	0.68	1916	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1225	-2.26	-3.23	12	1.91	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
38	20230921	121021	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3190	-30	5	-0.93	2165766135	667773	54.72	3165	3350	3100	4185	2255	3220	3243.27	0.68	21388	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1231	-2.27	-3.24	12	1.73	-1404.00	-984.00	6690	20230616	-52.32	2495	20230726	27.86	6690	-52.32	20230616	2495	27.86	20230726	6690	-52.32	20230616	2495	27.86	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
39	20230921	111043	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3255	35	2	1.09	1820226720	560218	45.90	3165	3350	3100	4185	2255	3220	3249.14	0.68	40777	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1256	-2.32	-3.31	12	1.45	-1404.00	-984.00	6690	20230616	-51.35	2495	20230726	30.46	6690	-51.35	20230616	2495	30.46	20230726	6690	-51.35	20230616	2495	30.46	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
40	20230921	101020	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	-10	5	-0.31	754762195	235398	19.29	3165	3265	3100	4185	2255	3220	3206.32	0.68	4721	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1239	-2.29	-3.26	12	0.61	-1404.00	-984.00	6690	20230616	-52.02	2495	20230726	28.66	6690	-52.02	20230616	2495	28.66	20230726	6690	-52.02	20230616	2495	28.66	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
41	20230921	091023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	-15	5	-0.47	280170915	88619	7.26	3165	3220	3100	4185	2255	3220	3161.51	0.68	8198	3506	3362	3281	3137	3056	3322	3097	193	965	500	2250	5	1	38591180	1237	-2.28	-3.26	12	0.23	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.45	N	348080	500	192 억	263965	N	N	N	N
42	20230920	161033	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3220	-115	5	-3.45	3983348085	1205433	84.06	3350	3425	3200	4335	2335	3335	3304.82	0.96	-109905	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1243	-2.29	-3.27	12	3.12	-1404.00	-984.00	6690	20230616	-51.87	2495	20230726	29.06	6690	-51.87	20230616	2495	29.06	20230726	6690	-51.87	20230616	2495	29.06	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
43	20230920	151005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	-120	5	-3.60	3830587085	1158013	80.76	3350	3425	3200	4335	2335	3335	3307.90	0.96	-108794	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1241	-2.29	-3.27	12	3.00	-1404.00	-984.00	6690	20230616	-51.94	2495	20230726	28.86	6690	-51.94	20230616	2495	28.86	20230726	6690	-51.94	20230616	2495	28.86	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
44	20230920	141023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3275	-60	5	-1.80	3374065315	1016852	70.91	3350	3425	3200	4335	2335	3335	3318.15	0.96	-108712	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1264	-2.33	-3.33	12	2.63	-1404.00	-984.00	6690	20230616	-51.05	2495	20230726	31.26	6690	-51.05	20230616	2495	31.26	20230726	6690	-51.05	20230616	2495	31.26	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
45	20230920	131016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3285	-50	5	-1.50	2856713530	857161	59.78	3350	3425	3220	4335	2335	3335	3332.76	0.96	-87184	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1268	-2.34	-3.34	12	2.22	-1404.00	-984.00	6690	20230616	-50.90	2495	20230726	31.66	6690	-50.90	20230616	2495	31.66	20230726	6690	-50.90	20230616	2495	31.66	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
46	20230920	121015	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3300	-35	5	-1.05	2516064855	753367	52.54	3350	3425	3220	4335	2335	3335	3339.76	0.96	-79616	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1274	-2.35	-3.35	12	1.95	-1404.00	-984.00	6690	20230616	-50.67	2495	20230726	32.26	6690	-50.67	20230616	2495	32.26	20230726	6690	-50.67	20230616	2495	32.26	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
47	20230920	111021	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3325	-10	5	-0.30	2077139830	621855	43.37	3350	3425	3220	4335	2335	3335	3340.23	0.96	-75368	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1283	-2.37	-3.38	12	1.61	-1404.00	-984.00	6690	20230616	-50.30	2495	20230726	33.27	6690	-50.30	20230616	2495	33.27	20230726	6690	-50.30	20230616	2495	33.27	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
48	20230920	101000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3315	-20	5	-0.60	1734719730	519677	36.24	3350	3425	3220	4335	2335	3335	3338.07	0.96	-66452	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1279	-2.36	-3.37	12	1.35	-1404.00	-984.00	6690	20230616	-50.45	2495	20230726	32.87	6690	-50.45	20230616	2495	32.87	20230726	6690	-50.45	20230616	2495	32.87	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
49	20230920	091013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3330	-5	5	-0.15	464055585	140857	9.82	3350	3355	3220	4335	2335	3335	3294.52	0.96	-19345	3501	3417	3291	3207	3081	3460	3250	193	1000	500	2330	5	1	38591180	1285	-2.37	-3.38	12	0.36	-1404.00	-984.00	6690	20230616	-50.22	2495	20230726	33.47	6690	-50.22	20230616	2495	33.47	20230726	6690	-50.22	20230616	2495	33.47	20230726	0.49	N	348080	500	192 억	370151	N	N	N	N
50	20230919	161008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3335	75	2	2.30	4512461030	1370046	75.85	3250	3375	3165	4235	2285	3260	3293.46	0.83	45133	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1287	-2.38	-3.39	12	3.55	-1404.00	-984.00	6690	20230616	-50.15	2495	20230726	33.67	6690	-50.15	20230616	2495	33.67	20230726	6690	-50.15	20230616	2495	33.67	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
51	20230919	151012	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3345	85	2	2.61	4226501940	1284243	71.10	3250	3375	3165	4235	2285	3260	3291.05	0.83	43546	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1291	-2.38	-3.40	12	3.33	-1404.00	-984.00	6690	20230616	-50.00	2495	20230726	34.07	6690	-50.00	20230616	2495	34.07	20230726	6690	-50.00	20230616	2495	34.07	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
52	20230919	141013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3305	45	2	1.38	2191425410	674455	37.34	3250	3310	3165	4235	2285	3260	3249.18	0.83	8023	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1275	-2.35	-3.36	12	1.75	-1404.00	-984.00	6690	20230616	-50.60	2495	20230726	32.46	6690	-50.60	20230616	2495	32.46	20230726	6690	-50.60	20230616	2495	32.46	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
53	20230919	130954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	0	3	0.00	1649554720	509564	28.21	3250	3310	3165	4235	2285	3260	3237.18	0.83	-35785	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1258	-2.32	-3.31	12	1.32	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
54	20230919	121011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	20	2	0.61	1488328840	460041	25.47	3250	3310	3165	4235	2285	3260	3235.20	0.83	-26183	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1266	-2.34	-3.33	12	1.19	-1404.00	-984.00	6690	20230616	-50.97	2495	20230726	31.46	6690	-50.97	20230616	2495	31.46	20230726	6690	-50.97	20230616	2495	31.46	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
55	20230919	111016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	0	3	0.00	950723735	296124	16.39	3250	3265	3165	4235	2285	3260	3210.53	0.83	-15440	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1258	-2.32	-3.31	12	0.77	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
56	20230919	101008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3225	-35	5	-1.07	694557660	216488	11.99	3250	3260	3165	4235	2285	3260	3208.25	0.83	-21983	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1245	-2.30	-3.28	12	0.56	-1404.00	-984.00	6690	20230616	-51.79	2495	20230726	29.26	6690	-51.79	20230616	2495	29.26	20230726	6690	-51.79	20230616	2495	29.26	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
57	20230919	091006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3220	-40	5	-1.23	196643505	61185	3.39	3250	3250	3190	4235	2285	3260	3213.76	0.83	-5571	3516	3387	3231	3102	2946	3452	3167	193	975	500	2280	5	1	38591180	1243	-2.29	-3.27	12	0.16	-1404.00	-984.00	6690	20230616	-51.87	2495	20230726	29.06	6690	-51.87	20230616	2495	29.06	20230726	6690	-51.87	20230616	2495	29.06	20230726	0.48	N	348080	500	192 억	321101	N	N	N	N
58	20230918	161010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	135	2	4.32	5813046345	1790284	264.18	3105	3360	3075	4060	2190	3125	3246.97	0.63	82580	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1258	-2.32	-3.31	12	4.64	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
59	20230918	151008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3225	100	2	3.20	5592644075	1722542	254.19	3105	3360	3075	4060	2190	3125	3246.76	0.63	84337	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1245	-2.30	-3.28	12	4.46	-1404.00	-984.00	6690	20230616	-51.79	2495	20230726	29.26	6690	-51.79	20230616	2495	29.26	20230726	6690	-51.79	20230616	2495	29.26	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
60	20230918	141032	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3245	120	2	3.84	5278055170	1625166	239.82	3105	3360	3075	4060	2190	3125	3247.73	0.63	76454	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1252	-2.31	-3.30	12	4.21	-1404.00	-984.00	6690	20230616	-51.49	2495	20230726	30.06	6690	-51.49	20230616	2495	30.06	20230726	6690	-51.49	20230616	2495	30.06	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
61	20230918	131005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3240	115	2	3.68	4528790860	1396081	206.01	3105	3360	3075	4060	2190	3125	3243.96	0.63	48342	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1250	-2.31	-3.29	12	3.62	-1404.00	-984.00	6690	20230616	-51.57	2495	20230726	29.86	6690	-51.57	20230616	2495	29.86	20230726	6690	-51.57	20230616	2495	29.86	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
62	20230918	121014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	145	2	4.64	4247243465	1309524	193.24	3105	3360	3075	4060	2190	3125	3243.38	0.63	39844	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1262	-2.33	-3.32	12	3.39	-1404.00	-984.00	6690	20230616	-51.12	2495	20230726	31.06	6690	-51.12	20230616	2495	31.06	20230726	6690	-51.12	20230616	2495	31.06	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
63	20230918	110955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3240	115	2	3.68	3841939930	1184511	174.79	3105	3360	3075	4060	2190	3125	3243.51	0.63	37149	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1250	-2.31	-3.29	12	3.07	-1404.00	-984.00	6690	20230616	-51.57	2495	20230726	29.86	6690	-51.57	20230616	2495	29.86	20230726	6690	-51.57	20230616	2495	29.86	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
64	20230918	100949	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	50	2	1.60	765518950	243203	35.89	3105	3210	3075	4060	2190	3125	3147.68	0.63	5201	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1225	-2.26	-3.23	12	0.63	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
65	20230918	090955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	0	3	0.00	231490365	74288	10.96	3105	3155	3100	4060	2190	3125	3116.08	0.63	-384	3311	3217	3156	3062	3001	3187	3032	193	935	500	2180	5	1	38591180	1206	-2.23	-3.18	12	0.19	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.48	N	348080	500	192 억	241363	N	N	N	N
66	20230915	161004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	-80	5	-2.50	2112751500	668776	93.10	3180	3250	3095	4165	2245	3205	3159.46	0.63	-1526	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1206	-2.23	-3.18	12	1.73	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
67	20230915	151001	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	-70	5	-2.18	1993257935	630594	87.79	3180	3250	3095	4165	2245	3205	3160.89	0.63	1638	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1210	-2.23	-3.19	12	1.63	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
68	20230915	141006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	-65	5	-2.03	1774297005	560836	78.07	3180	3250	3095	4165	2245	3205	3163.63	0.63	5342	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1212	-2.24	-3.19	12	1.45	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
69	20230915	130953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3115	-90	5	-2.81	1578445435	498396	69.38	3180	3250	3095	4165	2245	3205	3167.02	0.63	-9404	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1202	-2.22	-3.17	12	1.29	-1404.00	-984.00	6690	20230616	-53.44	2495	20230726	24.85	6690	-53.44	20230616	2495	24.85	20230726	6690	-53.44	20230616	2495	24.85	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
70	20230915	121000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	-65	5	-2.03	1245370250	391262	54.47	3180	3250	3115	4165	2245	3205	3182.93	0.63	2461	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1212	-2.24	-3.19	12	1.01	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
71	20230915	111009	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3145	-60	5	-1.87	1074327410	336579	46.86	3180	3250	3125	4165	2245	3205	3191.89	0.63	-2268	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1214	-2.24	-3.20	12	0.87	-1404.00	-984.00	6690	20230616	-52.99	2495	20230726	26.05	6690	-52.99	20230616	2495	26.05	20230726	6690	-52.99	20230616	2495	26.05	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
72	20230915	101007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	-20	5	-0.62	754161685	234990	32.71	3180	3250	3155	4165	2245	3205	3209.34	0.63	15304	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1229	-2.27	-3.24	12	0.61	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
73	20230915	090955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3200	-5	5	-0.16	88141455	27747	3.86	3180	3230	3155	4165	2245	3205	3176.14	0.63	-816	3375	3290	3160	3075	2945	3332	3117	193	960	500	2240	5	1	38591180	1235	-2.28	-3.25	12	0.07	-1404.00	-984.00	6690	20230616	-52.17	2495	20230726	28.26	6690	-52.17	20230616	2495	28.26	20230726	6690	-52.17	20230616	2495	28.26	20230726	0.48	N	348080	500	192 억	241347	N	N	N	N
74	20230914	161007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	85	2	2.72	2191803795	701155	70.34	3095	3245	3030	4055	2185	3120	3125.49	0.39	88180	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1237	-2.28	-3.26	12	1.82	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
75	20230914	150934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3190	70	2	2.24	2026579655	649560	65.16	3095	3245	3030	4055	2185	3120	3119.93	0.39	75226	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1231	-2.27	-3.24	12	1.68	-1404.00	-984.00	6690	20230616	-52.32	2495	20230726	27.86	6690	-52.32	20230616	2495	27.86	20230726	6690	-52.32	20230616	2495	27.86	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
76	20230914	140959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	40	2	1.28	1600189070	515754	51.74	3095	3170	3030	4055	2185	3120	3102.62	0.39	33091	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1219	-2.25	-3.21	12	1.34	-1404.00	-984.00	6690	20230616	-52.77	2495	20230726	26.65	6690	-52.77	20230616	2495	26.65	20230726	6690	-52.77	20230616	2495	26.65	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
77	20230914	130939	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	-15	5	-0.48	1373282425	443297	44.47	3095	3170	3030	4055	2185	3120	3097.88	0.39	18755	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1198	-2.21	-3.16	12	1.15	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
78	20230914	120947	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	-20	5	-0.64	1240908750	400530	40.18	3095	3170	3030	4055	2185	3120	3098.17	0.39	17857	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1196	-2.21	-3.15	12	1.04	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
79	20230914	110940	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3110	-10	5	-0.32	1162285290	375131	37.63	3095	3170	3030	4055	2185	3120	3098.35	0.39	18164	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1200	-2.22	-3.16	12	0.97	-1404.00	-984.00	6690	20230616	-53.51	2495	20230726	24.65	6690	-53.51	20230616	2495	24.65	20230726	6690	-53.51	20230616	2495	24.65	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
80	20230914	100933	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3070	-50	5	-1.60	844399760	271680	27.25	3095	3170	3070	4055	2185	3120	3108.07	0.39	5443	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1185	-2.19	-3.12	12	0.70	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
81	20230914	090952	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	20	2	0.64	291826925	93695	9.40	3095	3170	3095	4055	2185	3120	3114.65	0.39	11603	3310	3215	3145	3050	2980	3180	3015	193	935	500	2180	5	1	38591180	1212	-2.24	-3.19	12	0.24	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.46	N	348080	500	192 억	149147	N	N	N	N
82	20230913	160954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-165	5	-5.02	3080991135	983611	23.80	3185	3240	3075	4270	2300	3285	3132.35	0.74	-135501	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1204	-2.22	-3.17	12	2.55	-1404.00	-984.00	6690	20230616	-53.36	2495	20230726	25.05	6690	-53.36	20230616	2495	25.05	20230726	6690	-53.36	20230616	2495	25.05	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
83	20230913	150947	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	-190	5	-5.78	2894691860	923626	22.35	3185	3240	3075	4270	2300	3285	3134.04	0.74	-135097	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1194	-2.20	-3.15	12	2.39	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
84	20230913	140954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-165	5	-5.02	2471916530	786729	19.04	3185	3240	3075	4270	2300	3285	3142.01	0.74	-113287	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1204	-2.22	-3.17	12	2.04	-1404.00	-984.00	6690	20230616	-53.36	2495	20230726	25.05	6690	-53.36	20230616	2495	25.05	20230726	6690	-53.36	20230616	2495	25.05	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
85	20230913	130926	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	-200	5	-6.09	2295733425	729703	17.66	3185	3240	3075	4270	2300	3285	3146.11	0.74	-109085	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1191	-2.20	-3.14	12	1.89	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
86	20230913	120952	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	-180	5	-5.48	1972435880	625481	15.14	3185	3240	3100	4270	2300	3285	3153.46	0.74	-86859	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1198	-2.21	-3.16	12	1.62	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
87	20230913	110951	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	-130	5	-3.96	1509271490	477477	11.55	3185	3240	3130	4270	2300	3285	3160.92	0.74	-35708	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1218	-2.25	-3.21	12	1.24	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
88	20230913	100936	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	-130	5	-3.96	1157143535	365915	8.85	3185	3240	3130	4270	2300	3285	3162.31	0.74	-32555	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1218	-2.25	-3.21	12	0.95	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
89	20230913	090929	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	-110	5	-3.35	473749670	149641	3.62	3185	3240	3130	4270	2300	3285	3165.87	0.74	-11806	3641	3462	3266	3087	2891	3552	3177	193	985	500	2290	5	1	38591180	1225	-2.26	-3.23	12	0.39	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.43	N	348080	500	192 억	284863	N	N	N	N
90	20230912	160927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3285	90	2	2.82	13504287855	4098640	97.76	3175	3445	3070	4150	2240	3195	3294.85	0.69	16264	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1268	-2.34	-3.34	12	10.62	-1404.00	-984.00	6690	20230616	-50.90	2495	20230726	31.66	6690	-50.90	20230616	2495	31.66	20230726	6690	-50.90	20230616	2495	31.66	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
91	20230912	150937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3230	35	2	1.10	12995402120	3942991	94.05	3175	3445	3070	4150	2240	3195	3295.82	0.69	17404	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1246	-2.30	-3.28	12	10.22	-1404.00	-984.00	6690	20230616	-51.72	2495	20230726	29.46	6690	-51.72	20230616	2495	29.46	20230726	6690	-51.72	20230616	2495	29.46	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
92	20230912	140935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3110	-85	5	-2.66	11859532375	3589175	85.61	3175	3445	3070	4150	2240	3195	3304.25	0.69	33229	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1200	-2.22	-3.16	12	9.30	-1404.00	-984.00	6690	20230616	-53.51	2495	20230726	24.65	6690	-53.51	20230616	2495	24.65	20230726	6690	-53.51	20230616	2495	24.65	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
93	20230912	130923	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	-45	5	-1.41	11030344940	3323440	79.27	3175	3445	3115	4150	2240	3195	3318.95	0.69	88250	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1216	-2.24	-3.20	12	8.61	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
94	20230912	120924	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	0	3	0.00	10298663650	3092944	73.77	3175	3445	3115	4150	2240	3195	3329.73	0.69	171274	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1233	-2.28	-3.25	12	8.01	-1404.00	-984.00	6690	20230616	-52.24	2495	20230726	28.06	6690	-52.24	20230616	2495	28.06	20230726	6690	-52.24	20230616	2495	28.06	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
95	20230912	110928	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	75	2	2.35	9182753175	2746397	65.51	3175	3445	3115	4150	2240	3195	3343.56	0.69	268656	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1262	-2.33	-3.32	12	7.12	-1404.00	-984.00	6690	20230616	-51.12	2495	20230726	31.06	6690	-51.12	20230616	2495	31.06	20230726	6690	-51.12	20230616	2495	31.06	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
96	20230912	100918	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3325	130	2	4.07	7939541700	2367808	56.48	3175	3445	3115	4150	2240	3195	3353.12	0.69	300060	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1283	-2.37	-3.38	12	6.14	-1404.00	-984.00	6690	20230616	-50.30	2495	20230726	33.27	6690	-50.30	20230616	2495	33.27	20230726	6690	-50.30	20230616	2495	33.27	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
97	20230912	090940	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3245	50	2	1.56	804458780	252588	6.02	3175	3275	3115	4150	2240	3195	3184.87	0.69	11657	3601	3397	3276	3072	2951	3500	3175	193	955	500	2230	5	1	38591180	1252	-2.31	-3.30	12	0.65	-1404.00	-984.00	6690	20230616	-51.49	2495	20230726	30.06	6690	-51.49	20230616	2495	30.06	20230726	6690	-51.49	20230616	2495	30.06	20230726	0.44	N	348080	500	192 억	267286	N	N	N	N
98	20230911	160921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	20	2	0.63	13701469030	4158108	108.93	3190	3480	3155	4125	2225	3175	3295.35	0.77	-49204	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1233	-2.28	-3.25	12	10.77	-1404.00	-984.00	6690	20230616	-52.24	2495	20230726	28.06	6690	-52.24	20230616	2495	28.06	20230726	6690	-52.24	20230616	2495	28.06	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
99	20230911	150924	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	30	2	0.94	13503806105	4096317	107.32	3190	3480	3155	4125	2225	3175	3296.67	0.77	-50259	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1237	-2.28	-3.26	12	10.61	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
100	20230911	140933	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	40	2	1.26	13101646490	3970751	104.03	3190	3480	3155	4125	2225	3175	3299.64	0.77	-53084	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1241	-2.29	-3.27	12	10.29	-1404.00	-984.00	6690	20230616	-51.94	2495	20230726	28.86	6690	-51.94	20230616	2495	28.86	20230726	6690	-51.94	20230616	2495	28.86	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
101	20230911	130906	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	10	2	0.31	12742429710	3858435	101.08	3190	3480	3155	4125	2225	3175	3302.60	0.77	-56091	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1229	-2.27	-3.24	12	10.00	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
102	20230911	120922	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	85	2	2.68	12054180695	3644536	95.48	3190	3480	3155	4125	2225	3175	3307.59	0.77	-13003	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1258	-2.32	-3.31	12	9.44	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
103	20230911	110906	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	30	2	0.94	10200410050	3068414	80.39	3190	3480	3155	4125	2225	3175	3324.49	0.77	51007	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1237	-2.28	-3.26	12	7.95	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
104	20230911	100906	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	35	2	1.10	9139026675	2737234	71.71	3190	3480	3155	4125	2225	3175	3338.98	0.77	82000	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1239	-2.29	-3.26	12	7.09	-1404.00	-984.00	6690	20230616	-52.02	2495	20230726	28.66	6690	-52.02	20230616	2495	28.66	20230726	6690	-52.02	20230616	2495	28.66	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
105	20230911	090904	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3315	140	2	4.41	1630244435	497961	13.05	3190	3380	3155	4125	2225	3175	3274.50	0.77	69623	3551	3362	3106	2917	2661	3457	3012	193	950	500	2220	5	1	38591180	1279	-2.36	-3.37	12	1.29	-1404.00	-984.00	6690	20230616	-50.45	2495	20230726	32.87	6690	-50.45	20230616	2495	32.87	20230726	6690	-50.45	20230616	2495	32.87	20230726	0.52	N	348080	500	192 억	298404	N	N	N	N
106	20230908	160926	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	250	2	8.55	11773350050	3770449	358.84	2925	3295	2850	3800	2050	2925	3122.22	0.51	114573	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1225	-2.26	-3.23	12	9.77	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
107	20230908	150928	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	175	2	5.98	11215981985	3593720	342.02	2925	3295	2850	3800	2050	2925	3121.05	0.51	81060	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1196	-2.21	-3.15	12	9.31	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
108	20230908	140918	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3040	115	2	3.93	3853803320	1280855	121.90	2925	3160	2850	3800	2050	2925	3008.84	0.51	13328	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1173	-2.17	-3.09	12	3.32	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
109	20230908	130927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	55	2	1.88	2902729870	966426	91.98	2925	3160	2850	3800	2050	2925	3003.66	0.51	-38374	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1150	-2.12	-3.03	12	2.50	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
110	20230908	120938	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2955	30	2	1.03	2429182980	806460	76.75	2925	3160	2850	3800	2050	2925	3012.27	0.51	-87384	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1140	-2.10	-3.00	12	2.09	-1404.00	-984.00	6690	20230616	-55.83	2495	20230726	18.44	6690	-55.83	20230616	2495	18.44	20230726	6690	-55.83	20230616	2495	18.44	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
111	20230908	110934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2930	5	2	0.17	434405905	150260	14.30	2925	2950	2850	3800	2050	2925	2890.79	0.51	-7151	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1131	-2.09	-2.98	12	0.39	-1404.00	-984.00	6690	20230616	-56.20	2495	20230726	17.43	6690	-56.20	20230616	2495	17.43	20230726	6690	-56.20	20230616	2495	17.43	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
112	20230908	100925	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2875	-50	5	-1.71	286925180	99360	9.46	2925	2950	2850	3800	2050	2925	2887.34	0.51	-4759	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1109	-2.05	-2.92	12	0.26	-1404.00	-984.00	6690	20230616	-57.03	2495	20230726	15.23	6690	-57.03	20230616	2495	15.23	20230726	6690	-57.03	20230616	2495	15.23	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
113	20230908	090932	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2920	-5	5	-0.17	50792260	17497	1.67	2925	2950	2880	3800	2050	2925	2901.53	0.51	-993	3135	3030	2905	2800	2675	2967	2737	193	875	500	2040	5	1	38591180	1127	-2.08	-2.97	12	0.05	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.51	N	348080	500	192 억	197010	N	N	N	N
114	20230907	160915	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2925	-55	5	-1.85	2997616985	1046548	106.84	2985	3010	2780	3870	2090	2980	2864.25	0.51	5645	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1129	-2.08	-2.97	12	2.71	-1404.00	-984.00	6690	20230616	-56.28	2495	20230726	17.23	6690	-56.28	20230616	2495	17.23	20230726	6690	-56.28	20230616	2495	17.23	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
115	20230907	150921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2915	-65	5	-2.18	2781629130	972740	99.30	2985	3010	2780	3870	2090	2980	2859.58	0.51	-1222	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1125	-2.08	-2.96	12	2.52	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
116	20230907	140918	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2795	-185	5	-6.21	2243703155	784111	80.05	2985	3010	2780	3870	2090	2980	2861.46	0.51	-40752	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1079	-1.99	-2.84	12	2.03	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
117	20230907	130914	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2840	-140	5	-4.70	1714285050	595312	60.77	2985	3010	2800	3870	2090	2980	2879.64	0.51	-30021	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1096	-2.02	-2.89	12	1.54	-1404.00	-984.00	6690	20230616	-57.55	2495	20230726	13.83	6690	-57.55	20230616	2495	13.83	20230726	6690	-57.55	20230616	2495	13.83	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
118	20230907	120927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2845	-135	5	-4.53	1573058625	545767	55.71	2985	3010	2800	3870	2090	2980	2882.29	0.51	-19983	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1098	-2.03	-2.89	12	1.41	-1404.00	-984.00	6690	20230616	-57.47	2495	20230726	14.03	6690	-57.47	20230616	2495	14.03	20230726	6690	-57.47	20230616	2495	14.03	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
119	20230907	110917	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2845	-135	5	-4.53	1402992965	485760	49.59	2985	3010	2800	3870	2090	2980	2888.24	0.51	-15734	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1098	-2.03	-2.89	12	1.26	-1404.00	-984.00	6690	20230616	-57.47	2495	20230726	14.03	6690	-57.47	20230616	2495	14.03	20230726	6690	-57.47	20230616	2495	14.03	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
120	20230907	100918	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2905	-75	5	-2.52	567146485	191466	19.55	2985	3010	2890	3870	2090	2980	2962.13	0.51	-5244	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1121	-2.07	-2.95	12	0.50	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
121	20230907	090931	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	10	2	0.34	24912690	8329	0.85	2985	3010	2985	3870	2090	2980	2991.08	0.51	-341	3160	3070	3020	2930	2880	3050	2910	193	890	500	2080	5	1	38591180	1154	-2.13	-3.04	12	0.02	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.53	N	348080	500	192 억	197366	N	N	N	N
122	20230906	160919	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	-35	5	-1.16	2933819190	970187	222.80	2980	3110	2970	3915	2115	3015	3024.05	0.72	-85975	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1150	-2.12	-3.03	12	2.51	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
123	20230906	150921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	-35	5	-1.16	2868141055	948162	217.74	2980	3110	2970	3915	2115	3015	3024.95	0.72	-86027	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1150	-2.12	-3.03	12	2.46	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
124	20230906	140921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3005	-10	5	-0.33	2487053000	820487	188.42	2980	3110	2980	3915	2115	3015	3031.20	0.72	-80310	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1160	-2.14	-3.05	12	2.13	-1404.00	-984.00	6690	20230616	-55.08	2495	20230726	20.44	6690	-55.08	20230616	2495	20.44	20230726	6690	-55.08	20230616	2495	20.44	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
125	20230906	130909	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	40	2	1.33	2131453695	702506	161.33	2980	3110	2980	3915	2115	3015	3034.08	0.72	-63298	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1179	-2.18	-3.10	12	1.82	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
126	20230906	120921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3030	15	2	0.50	1848383500	609752	140.03	2980	3110	2980	3915	2115	3015	3031.38	0.72	-44203	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1169	-2.16	-3.08	12	1.58	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
127	20230906	110930	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2985	-30	5	-1.00	819994690	273336	62.77	2980	3045	2980	3915	2115	3015	2999.94	0.72	5147	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1152	-2.13	-3.03	12	0.71	-1404.00	-984.00	6690	20230616	-55.38	2495	20230726	19.64	6690	-55.38	20230616	2495	19.64	20230726	6690	-55.38	20230616	2495	19.64	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
128	20230906	100905	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-20	5	-0.66	514800150	171326	39.34	2980	3045	2980	3915	2115	3015	3004.78	0.72	26153	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1156	-2.13	-3.04	12	0.44	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
129	20230906	090907	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	5	2	0.17	141913050	47401	10.89	2980	3045	2980	3915	2115	3015	2993.77	0.72	-12888	3085	3050	3010	2975	2935	3067	2992	193	900	500	2110	5	1	38591180	1165	-2.15	-3.07	12	0.12	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.54	N	348080	500	192 억	278374	N	N	N	N
130	20230905	160907	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	15	2	0.50	1267324990	423131	69.64	2995	3045	2970	3900	2100	3000	2995.09	0.65	28509	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1164	-2.15	-3.06	12	1.10	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
131	20230905	150922	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3005	5	2	0.17	1111783275	371553	61.15	2995	3025	2970	3900	2100	3000	2992.25	0.65	23270	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1160	-2.14	-3.05	12	0.96	-1404.00	-984.00	6690	20230616	-55.08	2495	20230726	20.44	6690	-55.08	20230616	2495	20.44	20230726	6690	-55.08	20230616	2495	20.44	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
132	20230905	140919	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-5	5	-0.17	951018720	317903	52.32	2995	3025	2970	3900	2100	3000	2991.52	0.65	22309	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1156	-2.13	-3.04	12	0.82	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
133	20230905	130901	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-5	5	-0.17	844837050	282412	46.48	2995	3025	2970	3900	2100	3000	2991.49	0.65	22309	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1156	-2.13	-3.04	12	0.73	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
134	20230905	120903	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	0	3	0.00	754396585	252249	41.52	2995	3025	2970	3900	2100	3000	2990.66	0.65	22358	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1158	-2.14	-3.05	12	0.65	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
135	20230905	110909	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	10	2	0.33	579448145	193708	31.88	2995	3025	2970	3900	2100	3000	2991.33	0.65	22434	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1162	-2.14	-3.06	12	0.50	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
136	20230905	100858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	10	2	0.33	375581095	125666	20.68	2995	3025	2970	3900	2100	3000	2988.68	0.65	11609	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1162	-2.14	-3.06	12	0.33	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
137	20230905	090858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	0	3	0.00	52490835	17493	2.88	2995	3020	2990	3900	2100	3000	3000.70	0.65	611	3210	3105	3005	2900	2800	3055	2850	193	900	500	2100	5	1	38591180	1158	-2.14	-3.05	12	0.05	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.55	N	348080	500	192 억	251332	N	N	N	N
138	20230904	160852	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	-20	5	-0.66	1765661335	583712	130.86	3020	3110	2905	3925	2115	3020	3024.97	0.58	28000	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1158	-2.14	-3.05	12	1.51	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
139	20230904	150839	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	-10	5	-0.33	1495241665	493752	110.69	3020	3110	2905	3925	2115	3020	3028.34	0.58	-3896	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1162	-2.14	-3.06	12	1.28	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
140	20230904	140838	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	0	3	0.00	1270276655	419228	93.98	3020	3110	2905	3925	2115	3020	3030.06	0.58	-5800	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1165	-2.15	-3.07	12	1.09	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
141	20230904	130852	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3040	20	2	0.66	1187316090	391732	87.82	3020	3110	2905	3925	2115	3020	3030.96	0.58	-4255	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1173	-2.17	-3.09	12	1.02	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
142	20230904	120836	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	25	2	0.83	1089849720	359476	80.59	3020	3110	2905	3925	2115	3020	3031.80	0.58	-2792	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1175	-2.17	-3.09	12	0.93	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
143	20230904	110819	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-5	5	-0.17	938962510	309686	69.43	3020	3110	2905	3925	2115	3020	3032.02	0.58	4997	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1164	-2.15	-3.06	12	0.80	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
144	20230904	100825	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	35	2	1.16	814310900	268681	60.23	3020	3110	2905	3925	2115	3020	3030.81	0.58	2228	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1179	-2.18	-3.10	12	0.70	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
145	20230904	090838	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-25	5	-0.83	386901785	129348	29.00	3020	3100	2905	3925	2115	3020	2990.97	0.58	3016	3203	3111	3058	2966	2913	3085	2940	193	905	500	2110	5	1	38591180	1156	-2.13	-3.04	12	0.34	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.70	N	348080	500	192 억	223777	N	N	N	N
146	20230901	160829	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-10	5	-0.33	1297840705	424596	42.73	3050	3150	3005	3935	2125	3030	3056.75	0.65	-26422	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1165	-2.15	-3.07	12	1.10	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
147	20230901	150842	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3025	-5	5	-0.17	1204007205	393523	39.60	3050	3150	3005	3935	2125	3030	3059.56	0.65	-25679	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1167	-2.15	-3.07	12	1.02	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
148	20230901	140843	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3025	-5	5	-0.17	1060001125	345873	34.81	3050	3150	3005	3935	2125	3030	3064.71	0.65	-10697	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1167	-2.15	-3.07	12	0.90	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
149	20230901	130815	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	35	2	1.16	851036590	276756	27.85	3050	3150	3010	3935	2125	3030	3075.04	0.65	3186	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1183	-2.18	-3.11	12	0.72	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
150	20230901	120827	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3070	40	2	1.32	677881100	220023	22.14	3050	3150	3010	3935	2125	3030	3080.96	0.65	24106	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1185	-2.19	-3.12	12	0.57	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
151	20230901	110825	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3090	60	2	1.98	591781675	191959	19.32	3050	3150	3010	3935	2125	3030	3082.85	0.65	24897	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1192	-2.20	-3.14	12	0.50	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
152	20230901	100821	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3080	50	2	1.65	415018405	134874	13.57	3050	3150	3010	3935	2125	3030	3077.08	0.65	24433	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1189	-2.19	-3.13	12	0.35	-1404.00	-984.00	6690	20230616	-53.96	2495	20230726	23.45	6690	-53.96	20230616	2495	23.45	20230726	6690	-53.96	20230616	2495	23.45	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N
153	20230901	090809	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	25	2	0.83	69185505	22810	2.30	3050	3055	3010	3935	2125	3030	3033.12	0.65	1623	3300	3165	3095	2960	2890	3130	2925	193	905	500	2120	5	1	38591180	1179	-2.18	-3.10	12	0.06	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.72	N	348080	500	192 억	251863	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History