KissMeData/354200/price/prices-20230901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5880	10	2	0.17	418129530	71600	33.30	5800	5990	5690	7630	4110	5870	5839.62	0.46	-7317	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	753	-7.50	2.91	12	0.56	-784.00	2020.00	11850	20230110	-50.38	5690	20230927	3.34	11850	-50.38	20230110	5690	3.34	20230927	11850	-50.38	20230110	5690	3.34	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
3	20230927	151156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5940	70	2	1.19	388595660	66589	30.97	5800	5990	5690	7630	4110	5870	5835.73	0.46	-7264	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	761	-7.58	2.94	12	0.52	-784.00	2020.00	11850	20230110	-49.87	5690	20230927	4.39	11850	-49.87	20230110	5690	4.39	20230927	11850	-49.87	20230110	5690	4.39	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
4	20230927	141156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	40	2	0.68	349280360	59962	27.88	5800	5990	5690	7630	4110	5870	5825.02	0.46	-4925	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	757	-7.54	2.93	12	0.47	-784.00	2020.00	11850	20230110	-50.13	5690	20230927	3.87	11850	-50.13	20230110	5690	3.87	20230927	11850	-50.13	20230110	5690	3.87	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
5	20230927	131141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5860	-10	5	-0.17	266356460	45908	21.35	5800	5890	5690	7630	4110	5870	5801.95	0.46	-5707	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	750	-7.47	2.90	12	0.36	-784.00	2020.00	11850	20230110	-50.55	5690	20230927	2.99	11850	-50.55	20230110	5690	2.99	20230927	11850	-50.55	20230110	5690	2.99	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
6	20230927	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5820	-50	5	-0.85	258240230	44513	20.70	5800	5890	5690	7630	4110	5870	5801.45	0.46	-5533	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	745	-7.42	2.88	12	0.35	-784.00	2020.00	11850	20230110	-50.89	5690	20230927	2.28	11850	-50.89	20230110	5690	2.28	20230927	11850	-50.89	20230110	5690	2.28	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
7	20230927	111150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5830	-40	5	-0.68	226425190	39035	18.15	5800	5890	5690	7630	4110	5870	5800.56	0.46	-1774	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	746	-7.44	2.89	12	0.30	-784.00	2020.00	11850	20230110	-50.80	5690	20230927	2.46	11850	-50.80	20230110	5690	2.46	20230927	11850	-50.80	20230110	5690	2.46	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
8	20230927	101143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	-70	5	-1.19	161727590	27965	13.00	5800	5870	5690	7630	4110	5870	5783.20	0.46	3019	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	743	-7.40	2.87	12	0.22	-784.00	2020.00	11850	20230110	-51.05	5690	20230927	1.93	11850	-51.05	20230110	5690	1.93	20230927	11850	-51.05	20230110	5690	1.93	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
9	20230927	091203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5820	-50	5	-0.85	80413340	13977	6.50	5800	5870	5690	7630	4110	5870	5753.22	0.46	3921	6676	6272	6026	5622	5376	6150	5500	128	1760	1000	3630	10	1	12803391	745	-7.42	2.88	12	0.11	-784.00	2020.00	11850	20230110	-50.89	5690	20230927	2.28	11850	-50.89	20230110	5690	2.28	20230927	11850	-50.89	20230110	5690	2.28	20230927	0.84	N	354200	1000	128 억	58725	N	N	N	N
10	20230926	161141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5870	-450	5	-7.12	1288650810	213002	97.66	6330	6430	5780	8210	4430	6320	6049.99	0.33	15933	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	741	-7.49	2.91	12	1.69	-784.00	2020.00	11850	20230110	-50.46	5780	20230926	1.56	11850	-50.46	20230110	5780	1.56	20230926	11850	-50.46	20230110	5780	1.56	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
11	20230926	151140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5870	-450	5	-7.12	1217080060	200728	92.03	6330	6430	5790	8210	4430	6320	6063.33	0.33	14444	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	741	-7.49	2.91	12	1.59	-784.00	2020.00	11850	20230110	-50.46	5790	20230926	1.38	11850	-50.46	20230110	5790	1.38	20230926	11850	-50.46	20230110	5790	1.38	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
12	20230926	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5910	-410	5	-6.49	1009771920	165389	75.83	6330	6430	5890	8210	4430	6320	6105.44	0.33	9922	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	746	-7.54	2.93	12	1.31	-784.00	2020.00	11850	20230110	-50.13	5890	20230926	0.34	11850	-50.13	20230110	5890	0.34	20230926	11850	-50.13	20230110	5890	0.34	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
13	20230926	131136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5990	-330	5	-5.22	853140230	139039	63.75	6330	6430	5940	8210	4430	6320	6135.98	0.33	13567	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	756	-7.64	2.97	12	1.10	-784.00	2020.00	11850	20230110	-49.45	5940	20230926	0.84	11850	-49.45	20230110	5940	0.84	20230926	11850	-49.45	20230110	5940	0.84	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
14	20230926	121143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6070	-250	5	-3.96	629186770	101728	46.64	6330	6430	6050	8210	4430	6320	6184.99	0.33	9646	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	766	-7.74	3.00	12	0.81	-784.00	2020.00	11850	20230110	-48.78	6050	20230926	0.33	11850	-48.78	20230110	6050	0.33	20230926	11850	-48.78	20230110	6050	0.33	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
15	20230926	111135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	-180	5	-2.85	534562940	86190	39.52	6330	6430	6050	8210	4430	6320	6202.15	0.33	9229	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	775	-7.83	3.04	12	0.68	-784.00	2020.00	11850	20230110	-48.19	6050	20230926	1.49	11850	-48.19	20230110	6050	1.49	20230926	11850	-48.19	20230110	6050	1.49	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
16	20230926	101137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6250	-70	5	-1.11	376064770	60326	27.66	6330	6430	6100	8210	4430	6320	6233.88	0.33	5413	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	789	-7.97	3.09	12	0.48	-784.00	2020.00	11850	20230110	-47.26	6100	20230926	2.46	11850	-47.26	20230110	6100	2.46	20230926	11850	-47.26	20230110	6100	2.46	20230926	0.85	N	354200	1000	126 억	41789	N	N	N	N
17	20230926	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	40	2	0.63	53130110	8375	3.84	6330	6430	6320	8210	4430	6320	6343.89	0.33	-190	6926	6622	6466	6162	6006	6545	6085	126	1890	1000	3910	10	1	12617412	802	-8.11	3.15	12	0.07	-784.00	2020.00	11850	20230110	-46.33	6270	20220928	1.44	11850	-46.33	20230110	6280	1.27	20230706	11850	-46.33	20230110	6270	1.44	20220928	0.85	N	354200	1000	126 억	41789	N	N	N	N
18	20230925	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-360	5	-5.39	1380768780	213584	87.78	6610	6770	6310	8680	4680	6680	6465.32	0.18	19793	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	797	-8.06	3.13	12	1.69	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
19	20230925	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-340	5	-5.09	1265773300	195414	80.31	6610	6770	6310	8680	4680	6680	6477.11	0.18	15781	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	800	-8.09	3.14	12	1.55	-784.00	2020.00	11850	20230110	-46.50	6270	20220928	1.12	11850	-46.50	20230110	6280	0.96	20230706	11850	-46.50	20230110	6270	1.12	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
20	20230925	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-280	5	-4.19	1119870890	172451	70.88	6610	6770	6310	8680	4680	6680	6493.56	0.18	12822	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	808	-8.16	3.17	12	1.37	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
21	20230925	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-290	5	-4.34	1073935080	165275	67.93	6610	6770	6310	8680	4680	6680	6497.57	0.18	12518	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	806	-8.15	3.16	12	1.31	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
22	20230925	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-240	5	-3.59	1002319400	154115	63.34	6610	6770	6310	8680	4680	6680	6503.40	0.18	15238	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	813	-8.21	3.19	12	1.22	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6280	2.55	20230706	11850	-45.65	20230110	6270	2.71	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
23	20230925	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-240	5	-3.59	826723000	126578	52.02	6610	6770	6340	8680	4680	6680	6531.01	0.18	14169	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	813	-8.21	3.19	12	1.00	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6280	2.55	20230706	11850	-45.65	20230110	6270	2.71	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
24	20230925	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	-120	5	-1.80	352353030	53047	21.80	6610	6770	6550	8680	4680	6680	6642.09	0.18	4666	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	828	-8.37	3.25	12	0.42	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
25	20230925	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	90	2	1.35	72797790	10906	4.48	6610	6770	6600	8680	4680	6680	6674.90	0.18	-721	7226	6952	6816	6542	6406	6885	6475	126	2000	1000	4140	10	1	12617412	854	-8.64	3.35	12	0.09	-784.00	2020.00	11850	20230110	-42.87	6270	20220928	7.97	11850	-42.87	20230110	6280	7.80	20230706	11850	-42.87	20230110	6270	7.97	20220928	0.80	N	354200	1000	126 억	22380	N	N	N	N
26	20230922	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	-400	5	-5.65	1656539110	240989	67.33	6910	7090	6680	9200	4960	7080	6875.13	0.05	17399	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	843	-8.52	3.31	12	1.91	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6280	6.37	20230706	11850	-43.63	20230110	6270	6.54	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
27	20230922	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-320	5	-4.52	1512658620	219527	61.33	6910	7090	6740	9200	4960	7080	6890.53	0.05	17519	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	853	-8.62	3.35	12	1.74	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6280	7.64	20230706	11850	-42.95	20230110	6270	7.81	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
28	20230922	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	-250	5	-3.53	1345612260	194853	54.44	6910	7090	6740	9200	4960	7080	6905.77	0.05	18575	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	862	-8.71	3.38	12	1.54	-784.00	2020.00	11850	20230110	-42.36	6270	20220928	8.93	11850	-42.36	20230110	6280	8.76	20230706	11850	-42.36	20230110	6270	8.93	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
29	20230922	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-280	5	-3.95	1263135950	182746	51.05	6910	7090	6740	9200	4960	7080	6911.97	0.05	19586	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	858	-8.67	3.37	12	1.45	-784.00	2020.00	11850	20230110	-42.62	6270	20220928	8.45	11850	-42.62	20230110	6280	8.28	20230706	11850	-42.62	20230110	6270	8.45	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
30	20230922	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-270	5	-3.81	943944080	135824	37.95	6910	7090	6790	9200	4960	7080	6949.75	0.05	19698	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	859	-8.69	3.37	12	1.08	-784.00	2020.00	11850	20230110	-42.53	6270	20220928	8.61	11850	-42.53	20230110	6280	8.44	20230706	11850	-42.53	20230110	6270	8.61	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
31	20230922	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-50	5	-0.71	488171990	69878	19.52	6910	7090	6900	9200	4960	7080	6986.05	0.05	5527	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	887	-8.97	3.48	12	0.55	-784.00	2020.00	11850	20230110	-40.68	6270	20220928	12.12	11850	-40.68	20230110	6280	11.94	20230706	11850	-40.68	20230110	6270	12.12	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
32	20230922	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	-150	5	-2.12	331695310	47555	13.29	6910	7050	6900	9200	4960	7080	6974.97	0.05	3456	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	874	-8.84	3.43	12	0.38	-784.00	2020.00	11850	20230110	-41.52	6270	20220928	10.53	11850	-41.52	20230110	6280	10.35	20230706	11850	-41.52	20230110	6270	10.53	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
33	20230922	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-80	5	-1.13	73039760	10483	2.93	6910	7040	6900	9200	4960	7080	6967.36	0.05	1572	7666	7372	7066	6772	6466	7520	6920	126	2120	1000	4380	10	1	12617412	883	-8.93	3.47	12	0.08	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6280	11.46	20230706	11850	-40.93	20230110	6270	11.64	20220928	0.83	N	354200	1000	126 억	6532	N	N	N	N
34	20230921	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	80	2	1.14	2498033310	353071	113.63	6910	7360	6760	9100	4900	7000	7075.17	0.13	-9955	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	893	-9.03	3.50	12	2.80	-784.00	2020.00	11850	20230110	-40.25	6270	20220928	12.92	11850	-40.25	20230110	6280	12.74	20230706	11850	-40.25	20230110	6270	12.92	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
35	20230921	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-80	5	-1.14	2327928310	328900	105.85	6910	7360	6760	9100	4900	7000	7077.94	0.13	-9534	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	873	-8.83	3.43	12	2.61	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
36	20230921	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-30	5	-0.43	2118332820	298701	96.13	6910	7360	6760	9100	4900	7000	7091.84	0.13	-9971	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	879	-8.89	3.45	12	2.37	-784.00	2020.00	11850	20230110	-41.18	6270	20220928	11.16	11850	-41.18	20230110	6280	10.99	20230706	11850	-41.18	20230110	6270	11.16	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
37	20230921	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-80	5	-1.14	2038179500	287160	92.42	6910	7360	6760	9100	4900	7000	7097.73	0.13	-10808	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	873	-8.83	3.43	12	2.28	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
38	20230921	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	0	3	0.00	1919187480	269995	86.89	6910	7360	6760	9100	4900	7000	7108.26	0.13	-10101	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	883	-8.93	3.47	12	2.14	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6280	11.46	20230706	11850	-40.93	20230110	6270	11.64	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
39	20230921	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7050	50	2	0.71	1698593210	238503	76.76	6910	7360	6760	9100	4900	7000	7121.93	0.13	-9296	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	890	-8.99	3.49	12	1.89	-784.00	2020.00	11850	20230110	-40.51	6270	20220928	12.44	11850	-40.51	20230110	6280	12.26	20230706	11850	-40.51	20230110	6270	12.44	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
40	20230921	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	140	2	2.00	1402314920	196660	63.29	6910	7360	6760	9100	4900	7000	7130.70	0.13	-10877	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	901	-9.11	3.53	12	1.56	-784.00	2020.00	11850	20230110	-39.75	6270	20220928	13.88	11850	-39.75	20230110	6280	13.69	20230706	11850	-39.75	20230110	6270	13.88	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
41	20230921	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-90	5	-1.29	158322520	23127	7.44	6910	6940	6760	9100	4900	7000	6845.39	0.13	-430	7433	7216	7083	6866	6733	7150	6800	126	2100	1000	4340	10	1	12617412	872	-8.81	3.42	12	0.18	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6280	10.03	20230706	11850	-41.69	20230110	6270	10.21	20220928	0.81	N	354200	1000	126 억	16487	N	N	N	N
42	20230920	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-380	5	-5.15	2155572640	304705	29.92	7290	7300	6950	9590	5170	7380	7074.14	0.32	-23822	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	883	-8.93	3.47	12	2.41	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6280	11.46	20230706	11850	-40.93	20230110	6270	11.64	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
43	20230920	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	-390	5	-5.28	1957553070	276402	27.15	7290	7300	6950	9590	5170	7380	7081.62	0.32	-24292	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	882	-8.92	3.46	12	2.19	-784.00	2020.00	11850	20230110	-41.01	6270	20220928	11.48	11850	-41.01	20230110	6280	11.31	20230706	11850	-41.01	20230110	6270	11.48	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
44	20230920	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-350	5	-4.74	1724468410	243060	23.87	7290	7300	6950	9590	5170	7380	7094.12	0.32	-22649	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	887	-8.97	3.48	12	1.93	-784.00	2020.00	11850	20230110	-40.68	6270	20220928	12.12	11850	-40.68	20230110	6280	11.94	20230706	11850	-40.68	20230110	6270	12.12	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
45	20230920	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	-390	5	-5.28	1615121190	227485	22.34	7290	7300	6950	9590	5170	7380	7099.16	0.32	-18271	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	882	-8.92	3.46	12	1.80	-784.00	2020.00	11850	20230110	-41.01	6270	20220928	11.48	11850	-41.01	20230110	6280	11.31	20230706	11850	-41.01	20230110	6270	11.48	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
46	20230920	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-290	5	-3.93	1313811100	184559	18.13	7290	7300	7020	9590	5170	7380	7117.80	0.32	-7792	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	895	-9.04	3.51	12	1.46	-784.00	2020.00	11850	20230110	-40.17	6270	20220928	13.08	11850	-40.17	20230110	6280	12.90	20230706	11850	-40.17	20230110	6270	13.08	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
47	20230920	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-290	5	-3.93	919875020	128764	12.65	7290	7300	7080	9590	5170	7380	7142.78	0.32	12297	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	895	-9.04	3.51	12	1.02	-784.00	2020.00	11850	20230110	-40.17	6270	20220928	13.08	11850	-40.17	20230110	6280	12.90	20230706	11850	-40.17	20230110	6270	13.08	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
48	20230920	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	-300	5	-4.07	789451400	110388	10.84	7290	7300	7080	9590	5170	7380	7150.36	0.32	9639	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	893	-9.03	3.50	12	0.87	-784.00	2020.00	11850	20230110	-40.25	6270	20220928	12.92	11850	-40.25	20230110	6280	12.74	20230706	11850	-40.25	20230110	6270	12.92	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
49	20230920	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7190	-190	5	-2.57	225817870	31347	3.08	7290	7300	7140	9590	5170	7380	7200.37	0.32	-3890	8586	7982	7606	7002	6626	7795	6815	126	2210	1000	4570	10	1	12617412	907	-9.17	3.56	12	0.25	-784.00	2020.00	11850	20230110	-39.32	6270	20220928	14.67	11850	-39.32	20230110	6280	14.49	20230706	11850	-39.32	20230110	6270	14.67	20220928	0.77	N	354200	1000	126 억	40510	N	N	N	N
50	20230919	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-150	5	-1.99	7805334970	1004645	169.16	7710	8210	7230	9780	5280	7530	7769.52	1.06	-93034	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	931	-9.41	3.65	12	7.96	-784.00	2020.00	11850	20230110	-37.72	6270	20220928	17.70	11850	-37.72	20230110	6280	17.52	20230706	11850	-37.72	20230110	6270	17.70	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
51	20230919	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-210	5	-2.79	7561851780	971346	163.56	7710	8210	7300	9780	5280	7530	7784.92	1.06	-96286	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	924	-9.34	3.62	12	7.70	-784.00	2020.00	11850	20230110	-38.23	6270	20220928	16.75	11850	-38.23	20230110	6280	16.56	20230706	11850	-38.23	20230110	6270	16.75	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
52	20230919	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-150	5	-1.99	7185850700	920147	154.94	7710	8210	7300	9780	5280	7530	7809.46	1.06	-92631	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	931	-9.41	3.65	12	7.29	-784.00	2020.00	11850	20230110	-37.72	6270	20220928	17.70	11850	-37.72	20230110	6280	17.52	20230706	11850	-37.72	20230110	6270	17.70	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
53	20230919	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	-120	5	-1.59	6787591630	866153	145.84	7710	8210	7400	9780	5280	7530	7836.48	1.06	-99710	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	935	-9.45	3.67	12	6.86	-784.00	2020.00	11850	20230110	-37.47	6270	20220928	18.18	11850	-37.47	20230110	6280	17.99	20230706	11850	-37.47	20230110	6270	18.18	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
54	20230919	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	30	2	0.40	6323179010	804094	135.39	7710	8210	7480	9780	5280	7530	7863.73	1.06	-83288	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	954	-9.64	3.74	12	6.37	-784.00	2020.00	11850	20230110	-36.20	6270	20220928	20.57	11850	-36.20	20230110	6280	20.38	20230706	11850	-36.20	20230110	6270	20.57	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
55	20230919	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	120	2	1.59	5842675850	740579	124.70	7710	8210	7570	9780	5280	7530	7889.34	1.06	-79922	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	965	-9.76	3.79	12	5.87	-784.00	2020.00	11850	20230110	-35.44	6270	20220928	22.01	11850	-35.44	20230110	6280	21.82	20230706	11850	-35.44	20230110	6270	22.01	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
56	20230919	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	490	2	6.51	4686718250	593190	99.88	7710	8210	7570	9780	5280	7530	7900.87	1.06	-84151	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	1012	-10.23	3.97	12	4.70	-784.00	2020.00	11850	20230110	-32.32	6270	20220928	27.91	11850	-32.32	20230110	6280	27.71	20230706	11850	-32.32	20230110	6270	27.91	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
57	20230919	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	150	2	1.99	674735120	87564	14.74	7710	7770	7570	9780	5280	7530	7705.62	1.06	-8113	8496	8012	7766	7282	7036	7890	7160	126	2250	1000	4660	10	1	12617412	969	-9.80	3.80	12	0.69	-784.00	2020.00	11850	20230110	-35.19	6270	20220928	22.49	11850	-35.19	20230110	6280	22.29	20230706	11850	-35.19	20230110	6270	22.49	20220928	0.85	N	354200	1000	126 억	133543	N	N	N	N
58	20230918	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-720	5	-8.73	4562033600	578149	16.60	8140	8250	7520	10720	5780	8250	7891.13	0.93	12621	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	950	-9.60	3.73	12	4.58	-784.00	2020.00	11850	20230110	-36.46	6270	20220928	20.10	11850	-36.46	20230110	6280	19.90	20230706	11850	-36.46	20230110	6270	20.10	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
59	20230918	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-630	5	-7.64	4030987340	508055	14.58	8140	8250	7520	10720	5780	8250	7933.16	0.93	1764	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	961	-9.72	3.77	12	4.03	-784.00	2020.00	11850	20230110	-35.70	6270	20220928	21.53	11850	-35.70	20230110	6280	21.34	20230706	11850	-35.70	20230110	6270	21.53	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
60	20230918	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-410	5	-4.97	3350652780	419747	12.05	8140	8250	7810	10720	5780	8250	7981.53	0.93	5627	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	989	-10.00	3.88	12	3.33	-784.00	2020.00	11850	20230110	-33.84	6270	20220928	25.04	11850	-33.84	20230110	6280	24.84	20230706	11850	-33.84	20230110	6270	25.04	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
61	20230918	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-310	5	-3.76	3005617860	375910	10.79	8140	8250	7840	10720	5780	8250	7994.50	0.93	10917	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	1002	-10.13	3.93	12	2.98	-784.00	2020.00	11850	20230110	-33.00	6270	20220928	26.63	11850	-33.00	20230110	6280	26.43	20230706	11850	-33.00	20230110	6270	26.63	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
62	20230918	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	-340	5	-4.12	2650348990	331395	9.51	8140	8250	7840	10720	5780	8250	7996.33	0.93	18277	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	998	-10.09	3.92	12	2.63	-784.00	2020.00	11850	20230110	-33.25	6270	20220928	26.16	11850	-33.25	20230110	6280	25.96	20230706	11850	-33.25	20230110	6270	26.16	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
63	20230918	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	-370	5	-4.48	2411286920	301051	8.64	8140	8250	7850	10720	5780	8250	8008.28	0.93	20726	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	994	-10.05	3.90	12	2.39	-784.00	2020.00	11850	20230110	-33.50	6270	20220928	25.68	11850	-33.50	20230110	6280	25.48	20230706	11850	-33.50	20230110	6270	25.68	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
64	20230918	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-270	5	-3.27	2097562660	261419	7.50	8140	8250	7860	10720	5780	8250	8022.37	0.93	22850	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	1007	-10.18	3.95	12	2.07	-784.00	2020.00	11850	20230110	-32.66	6270	20220928	27.27	11850	-32.66	20230110	6280	27.07	20230706	11850	-32.66	20230110	6270	27.27	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
65	20230918	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	-60	5	-0.73	725724540	89364	2.57	8140	8240	7970	10720	5780	8250	8118.65	0.93	2422	10450	9350	8700	7600	6950	9025	7275	126	2470	1000	5110	10	1	12617412	1033	-10.45	4.05	12	0.71	-784.00	2020.00	11850	20230110	-30.89	6270	20220928	30.62	11850	-30.89	20230110	6280	30.41	20230706	11850	-30.89	20230110	6270	30.62	20220928	0.89	N	354200	1000	126 억	117375	N	N	N	N
66	20230915	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8250	-510	5	-5.82	30582951550	3462855	140.19	9800	9800	8050	11380	6140	8760	8832.76	0.91	14636	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1041	-10.52	4.08	12	27.45	-784.00	2020.00	11850	20230110	-30.38	6270	20220928	31.58	11850	-30.38	20230110	6280	31.37	20230706	11850	-30.38	20230110	6270	31.58	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
67	20230915	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-690	5	-7.88	29952194690	3385923	137.07	9800	9800	8050	11380	6140	8760	8846.09	0.91	9520	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1018	-10.29	4.00	12	26.84	-784.00	2020.00	11850	20230110	-31.90	6270	20220928	28.71	11850	-31.90	20230110	6280	28.50	20230706	11850	-31.90	20230110	6270	28.71	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
68	20230915	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-690	5	-7.88	29125986810	3283762	132.94	9800	9800	8060	11380	6140	8760	8869.70	0.91	-3549	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1018	-10.29	4.00	12	26.03	-784.00	2020.00	11850	20230110	-31.90	6270	20220928	28.71	11850	-31.90	20230110	6280	28.50	20230706	11850	-31.90	20230110	6270	28.71	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
69	20230915	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	-570	5	-6.51	28055646880	3152476	127.62	9800	9800	8110	11380	6140	8760	8899.56	0.91	19716	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1033	-10.45	4.05	12	24.99	-784.00	2020.00	11850	20230110	-30.89	6270	20220928	30.62	11850	-30.89	20230110	6280	30.41	20230706	11850	-30.89	20230110	6270	30.62	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
70	20230915	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8290	-470	5	-5.37	26646924620	2980255	120.65	9800	9800	8230	11380	6140	8760	8941.16	0.91	-16948	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1046	-10.57	4.10	12	23.62	-784.00	2020.00	11850	20230110	-30.04	6270	20220928	32.22	11850	-30.04	20230110	6280	32.01	20230706	11850	-30.04	20230110	6270	32.22	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
71	20230915	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	-310	5	-3.54	24980621620	2779631	112.53	9800	9800	8380	11380	6140	8760	8987.03	0.91	-31359	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1066	-10.78	4.18	12	22.03	-784.00	2020.00	11850	20230110	-28.69	6270	20220928	34.77	11850	-28.69	20230110	6280	34.55	20230706	11850	-28.69	20230110	6270	34.77	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
72	20230915	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	-140	5	-1.60	22274984410	2463913	99.75	9800	9800	8380	11380	6140	8760	9040.49	0.91	-25427	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1088	-10.99	4.27	12	19.53	-784.00	2020.00	11850	20230110	-27.26	6270	20220928	37.48	11850	-27.26	20230110	6280	37.26	20230706	11850	-27.26	20230110	6270	37.48	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
73	20230915	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	190	2	2.17	10296940200	1111979	45.02	9800	9800	8830	11380	6140	8760	9260.01	0.91	-5195	9400	9080	8440	8120	7480	9240	8280	126	2620	1000	5430	10	1	12617412	1129	-11.42	4.43	12	8.81	-784.00	2020.00	11850	20230110	-24.47	6270	20220928	42.74	11850	-24.47	20230110	6280	42.52	20230706	11850	-24.47	20230110	6270	42.74	20220928	0.87	N	354200	1000	126 억	115201	N	N	N	N
74	20230914	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21225120520	2469557	2440.30	7850	8760	7800	8760	4720	6740	8594.69	1.22	-39058	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.57	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
75	20230914	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21216150280	2468533	2439.29	7850	8760	7800	8760	4720	6740	8594.64	1.22	-39058	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.56	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
76	20230914	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21189730120	2465517	2436.31	7850	8760	7800	8760	4720	6740	8594.44	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.54	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
77	20230914	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21171071320	2463387	2434.20	7850	8760	7800	8760	4720	6740	8594.29	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.52	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
78	20230914	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21163502680	2462523	2433.35	7850	8760	7800	8760	4720	6740	8594.24	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.52	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
79	20230914	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	21075823840	2452514	2423.46	7850	8760	7800	8760	4720	6740	8593.56	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.44	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
80	20230914	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	20904460720	2432952	2404.13	7850	8760	7800	8760	4720	6740	8592.22	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	19.28	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
81	20230914	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	2020	1	29.97	8458138840	1012139	1000.15	7850	8760	7800	8760	4720	6740	8356.70	1.22	-39057	7126	6932	6836	6642	6546	6885	6595	126	2020	1000	4170	10	1	12617412	1105	-11.17	4.34	12	8.02	-784.00	2020.00	11850	20230110	-26.08	6270	20220928	39.71	11850	-26.08	20230110	6280	39.49	20230706	11850	-26.08	20230110	6270	39.71	20220928	1.03	N	354200	1000	126 억	154251	N	N	N	N
82	20230913	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-290	5	-4.13	685742180	100072	61.42	7030	7030	6740	9130	4930	7030	6852.49	1.16	8439	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	850	-8.60	3.34	12	0.79	-784.00	2020.00	11850	20230110	-43.12	6270	20220928	7.50	11850	-43.12	20230110	6280	7.32	20230706	11850	-43.12	20230110	6270	7.50	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
83	20230913	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-270	5	-3.84	633285910	92299	56.65	7030	7030	6750	9130	4930	7030	6861.24	1.16	9304	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	853	-8.62	3.35	12	0.73	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6280	7.64	20230706	11850	-42.95	20230110	6270	7.81	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
84	20230913	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-140	5	-1.99	537690540	78221	48.01	7030	7030	6780	9130	4930	7030	6873.99	1.16	8416	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	869	-8.79	3.41	12	0.62	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
85	20230913	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-160	5	-2.28	468409630	68104	41.80	7030	7030	6780	9130	4930	7030	6877.86	1.16	8757	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	867	-8.76	3.40	12	0.54	-784.00	2020.00	11850	20230110	-42.03	6270	20220928	9.57	11850	-42.03	20230110	6280	9.39	20230706	11850	-42.03	20230110	6270	9.57	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
86	20230913	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-140	5	-1.99	424402250	61687	37.86	7030	7030	6780	9130	4930	7030	6879.93	1.16	12655	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	869	-8.79	3.41	12	0.49	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
87	20230913	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	-190	5	-2.70	382021290	55480	34.05	7030	7030	6780	9130	4930	7030	6885.75	1.16	9856	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	863	-8.72	3.39	12	0.44	-784.00	2020.00	11850	20230110	-42.28	6270	20220928	9.09	11850	-42.28	20230110	6280	8.92	20230706	11850	-42.28	20230110	6270	9.09	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
88	20230913	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-120	5	-1.71	223575750	32272	19.81	7030	7030	6880	9130	4930	7030	6927.86	1.16	3589	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	872	-8.81	3.42	12	0.26	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6280	10.03	20230706	11850	-41.69	20230110	6270	10.21	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
89	20230913	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-90	5	-1.28	92970410	13408	8.23	7030	7030	6880	9130	4930	7030	6933.95	1.16	980	7476	7252	7076	6852	6676	7165	6765	126	2100	1000	4350	10	1	12617412	876	-8.85	3.44	12	0.11	-784.00	2020.00	11850	20230110	-41.43	6270	20220928	10.69	11850	-41.43	20230110	6280	10.51	20230706	11850	-41.43	20230110	6270	10.69	20220928	1.01	N	354200	1000	126 억	145881	N	N	N	N
90	20230912	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-270	5	-3.70	1143025950	162275	64.05	7300	7300	6900	9490	5110	7300	7043.76	1.01	17647	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	887	-8.97	3.48	12	1.29	-784.00	2020.00	11850	20230110	-40.68	6270	20220928	12.12	11850	-40.68	20230110	6280	11.94	20230706	11850	-40.68	20230110	6270	12.12	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
91	20230912	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-380	5	-5.21	1106991430	157106	62.01	7300	7300	6900	9490	5110	7300	7046.14	1.01	18429	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	873	-8.83	3.43	12	1.25	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
92	20230912	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-380	5	-5.21	996075300	141074	55.68	7300	7300	6920	9490	5110	7300	7060.66	1.01	18413	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	873	-8.83	3.43	12	1.12	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
93	20230912	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-300	5	-4.11	879436390	124340	49.07	7300	7300	6950	9490	5110	7300	7072.84	1.01	25791	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	883	-8.93	3.47	12	0.99	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6280	11.46	20230706	11850	-40.93	20230110	6270	11.64	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
94	20230912	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-270	5	-3.70	818249040	115601	45.63	7300	7300	6950	9490	5110	7300	7078.22	1.01	25897	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	887	-8.97	3.48	12	0.92	-784.00	2020.00	11850	20230110	-40.68	6270	20220928	12.12	11850	-40.68	20230110	6280	11.94	20230706	11850	-40.68	20230110	6270	12.12	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
95	20230912	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	-240	5	-3.29	772231540	109062	43.04	7300	7300	6950	9490	5110	7300	7080.67	1.01	26155	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	891	-9.01	3.50	12	0.86	-784.00	2020.00	11850	20230110	-40.42	6270	20220928	12.60	11850	-40.42	20230110	6280	12.42	20230706	11850	-40.42	20230110	6270	12.60	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
96	20230912	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7050	-250	5	-3.42	630222970	88800	35.05	7300	7300	6960	9490	5110	7300	7097.11	1.01	19796	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	890	-8.99	3.49	12	0.70	-784.00	2020.00	11850	20230110	-40.51	6270	20220928	12.44	11850	-40.51	20230110	6280	12.26	20230706	11850	-40.51	20230110	6270	12.44	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
97	20230912	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	-220	5	-3.01	125369970	17566	6.93	7300	7300	7080	9490	5110	7300	7137.08	1.01	2177	7700	7500	7300	7100	6900	7400	7000	126	2190	1000	4520	10	1	12617412	893	-9.03	3.50	12	0.14	-784.00	2020.00	11850	20230110	-40.25	6270	20220928	12.92	11850	-40.25	20230110	6280	12.74	20230706	11850	-40.25	20230110	6270	12.92	20220928	0.89	N	354200	1000	126 억	127124	N	N	N	N
98	20230911	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	170	2	2.38	1838270750	250931	34.82	7500	7500	7100	9260	5000	7130	7325.92	0.92	10553	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	921	-9.31	3.61	12	1.99	-784.00	2020.00	11850	20230110	-38.40	6270	20220928	16.43	11850	-38.40	20230110	6280	16.24	20230706	11850	-38.40	20230110	6270	16.43	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
99	20230911	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	120	2	1.68	1762596800	240565	33.38	7500	7500	7100	9260	5000	7130	7327.03	0.92	11065	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	915	-9.25	3.59	12	1.91	-784.00	2020.00	11850	20230110	-38.82	6270	20220928	15.63	11850	-38.82	20230110	6280	15.45	20230706	11850	-38.82	20230110	6270	15.63	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
100	20230911	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	200	2	2.81	1579564070	215301	29.88	7500	7500	7100	9260	5000	7130	7336.68	0.92	7609	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	925	-9.35	3.63	12	1.71	-784.00	2020.00	11850	20230110	-38.14	6270	20220928	16.91	11850	-38.14	20230110	6280	16.72	20230706	11850	-38.14	20230110	6270	16.91	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
101	20230911	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	220	2	3.09	1458387540	198778	27.59	7500	7500	7100	9260	5000	7130	7336.92	0.92	7406	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	927	-9.38	3.64	12	1.58	-784.00	2020.00	11850	20230110	-37.97	6270	20220928	17.22	11850	-37.97	20230110	6280	17.04	20230706	11850	-37.97	20230110	6270	17.22	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
102	20230911	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	190	2	2.66	1363745540	185872	25.79	7500	7500	7100	9260	5000	7130	7337.18	0.92	8533	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	924	-9.34	3.62	12	1.47	-784.00	2020.00	11850	20230110	-38.23	6270	20220928	16.75	11850	-38.23	20230110	6280	16.56	20230706	11850	-38.23	20230110	6270	16.75	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
103	20230911	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	110	2	1.54	1255607710	171122	23.75	7500	7500	7100	9260	5000	7130	7337.68	0.92	6928	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	914	-9.23	3.58	12	1.36	-784.00	2020.00	11850	20230110	-38.90	6270	20220928	15.47	11850	-38.90	20230110	6280	15.29	20230706	11850	-38.90	20230110	6270	15.47	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
104	20230911	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	200	2	2.81	982145420	133278	18.50	7500	7500	7210	9260	5000	7130	7369.42	0.92	4814	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	925	-9.35	3.63	12	1.06	-784.00	2020.00	11850	20230110	-38.14	6270	20220928	16.91	11850	-38.14	20230110	6280	16.72	20230706	11850	-38.14	20230110	6270	16.91	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
105	20230911	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	180	2	2.52	369450410	50130	6.96	7500	7500	7210	9260	5000	7130	7370.57	0.92	-6473	7890	7510	7100	6720	6310	7305	6515	126	2130	1000	4420	10	1	12617412	922	-9.32	3.62	12	0.40	-784.00	2020.00	11850	20230110	-38.31	6270	20220928	16.59	11850	-38.31	20230110	6280	16.40	20230706	11850	-38.31	20230110	6270	16.59	20220928	0.74	N	354200	1000	126 억	115871	N	N	N	N
106	20230908	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	180	2	2.59	5151926820	719451	42.57	7180	7480	6690	9030	4870	6950	7160.95	0.63	37897	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	900	-9.09	3.53	12	5.70	-784.00	2020.00	11850	20230110	-39.83	6270	20220928	13.72	11850	-39.83	20230110	6280	13.54	20230706	11850	-39.83	20230110	6270	13.72	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
107	20230908	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	190	2	2.73	5109835910	713550	42.22	7180	7480	6690	9030	4870	6950	7161.17	0.63	38034	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	901	-9.11	3.53	12	5.66	-784.00	2020.00	11850	20230110	-39.75	6270	20220928	13.88	11850	-39.75	20230110	6280	13.69	20230706	11850	-39.75	20230110	6270	13.88	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
108	20230908	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	60	2	0.86	4894573430	683687	40.45	7180	7480	6690	9030	4870	6950	7159.11	0.63	41554	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	884	-8.94	3.47	12	5.42	-784.00	2020.00	11850	20230110	-40.84	6270	20220928	11.80	11850	-40.84	20230110	6280	11.62	20230706	11850	-40.84	20230110	6270	11.80	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
109	20230908	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	300	2	4.32	4650637440	649497	38.43	7180	7480	6690	9030	4870	6950	7160.39	0.63	37776	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	915	-9.25	3.59	12	5.15	-784.00	2020.00	11850	20230110	-38.82	6270	20220928	15.63	11850	-38.82	20230110	6280	15.45	20230706	11850	-38.82	20230110	6270	15.63	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
110	20230908	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	280	2	4.03	4510862800	629988	37.28	7180	7480	6690	9030	4870	6950	7160.26	0.63	34518	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	912	-9.22	3.58	12	4.99	-784.00	2020.00	11850	20230110	-38.99	6270	20220928	15.31	11850	-38.99	20230110	6280	15.13	20230706	11850	-38.99	20230110	6270	15.31	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
111	20230908	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7160	210	2	3.02	4167601010	582494	34.46	7180	7480	6690	9030	4870	6950	7154.78	0.63	16807	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	903	-9.13	3.54	12	4.62	-784.00	2020.00	11850	20230110	-39.58	6270	20220928	14.19	11850	-39.58	20230110	6280	14.01	20230706	11850	-39.58	20230110	6270	14.19	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
112	20230908	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	120	2	1.73	3800477730	530682	31.40	7180	7480	6690	9030	4870	6950	7161.53	0.63	1990	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	892	-9.02	3.50	12	4.21	-784.00	2020.00	11850	20230110	-40.34	6270	20220928	12.76	11850	-40.34	20230110	6280	12.58	20230706	11850	-40.34	20230110	6270	12.76	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
113	20230908	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	360	2	5.18	967128030	133282	7.89	7180	7420	7120	9030	4870	6950	7256.42	0.63	-17455	8843	7896	7383	6436	5923	7640	6180	126	2080	1000	4300	10	1	12617412	922	-9.32	3.62	12	1.06	-784.00	2020.00	11850	20230110	-38.31	6270	20220928	16.59	11850	-38.31	20230110	6280	16.40	20230706	11850	-38.31	20230110	6270	16.59	20220928	0.90	N	354200	1000	126 억	79785	N	N	N	N
114	20230907	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-690	5	-9.03	12946468100	1686759	152.85	7480	8330	6870	9930	5350	7640	7675.56	1.00	-36506	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	877	-8.86	3.44	12	13.37	-784.00	2020.00	11850	20230110	-41.35	6270	20220928	10.85	11850	-41.35	20230110	6280	10.67	20230706	11850	-41.35	20230110	6270	10.85	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
115	20230907	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-750	5	-9.82	12767793250	1660896	150.51	7480	8330	6870	9930	5350	7640	7687.29	1.00	-41849	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	869	-8.79	3.41	12	13.16	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
116	20230907	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-460	5	-6.02	12046855800	1557558	141.14	7480	8330	7040	9930	5350	7640	7734.45	1.00	-61699	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	906	-9.16	3.55	12	12.34	-784.00	2020.00	11850	20230110	-39.41	6270	20220928	14.51	11850	-39.41	20230110	6280	14.33	20230706	11850	-39.41	20230110	6270	14.51	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
117	20230907	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	-500	5	-6.54	11839835250	1528673	138.53	7480	8330	7040	9930	5350	7640	7745.17	1.00	-57421	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	901	-9.11	3.53	12	12.12	-784.00	2020.00	11850	20230110	-39.75	6270	20220928	13.88	11850	-39.75	20230110	6280	13.69	20230706	11850	-39.75	20230110	6270	13.88	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
118	20230907	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7100	-540	5	-7.07	11498732770	1480658	134.18	7480	8330	7040	9930	5350	7640	7765.96	1.00	-57505	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	896	-9.06	3.51	12	11.74	-784.00	2020.00	11850	20230110	-40.08	6270	20220928	13.24	11850	-40.08	20230110	6280	13.06	20230706	11850	-40.08	20230110	6270	13.24	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
119	20230907	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	-410	5	-5.37	10974151930	1407437	127.54	7480	8330	7220	9930	5350	7640	7797.26	1.00	-58073	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	912	-9.22	3.58	12	11.15	-784.00	2020.00	11850	20230110	-38.99	6270	20220928	15.31	11850	-38.99	20230110	6280	15.13	20230706	11850	-38.99	20230110	6270	15.31	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
120	20230907	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	-160	5	-2.09	6950976930	878718	79.63	7480	8330	7410	9930	5350	7640	7910.36	1.00	-65827	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	944	-9.54	3.70	12	6.96	-784.00	2020.00	11850	20230110	-36.88	6270	20220928	19.30	11850	-36.88	20230110	6280	19.11	20230706	11850	-36.88	20230110	6270	19.30	20220928	0.90	N	354200	1000	126 억	126147	Y	N	N	N
121	20230907	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	10	2	0.13	625390940	82274	7.46	7480	7750	7410	9930	5350	7640	7601.32	1.00	-24194	8460	8050	7360	6950	6260	8255	7155	126	2290	1000	4730	10	1	12617412	965	-9.76	3.79	12	0.65	-784.00	2020.00	11850	20230110	-35.44	6270	20220928	22.01	11850	-35.44	20230110	6280	21.82	20230706	11850	-35.44	20230110	6270	22.01	20220928	0.90	N	354200	1000	126 억	126147	N	N	N	N
122	20230906	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	990	2	14.89	8009421060	1091845	2301.48	6690	7770	6670	8640	4660	6650	7335.43	1.78	57535	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	964	-9.74	3.78	12	8.65	-784.00	2020.00	11850	20230110	-35.53	6270	20220928	21.85	11850	-35.53	20230110	6280	21.66	20230706	11850	-35.53	20230110	6270	21.85	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
123	20230906	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	960	2	14.44	7659000990	1045721	2204.26	6690	7770	6670	8640	4660	6650	7324.13	1.78	51054	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	960	-9.71	3.77	12	8.29	-784.00	2020.00	11850	20230110	-35.78	6270	20220928	21.37	11850	-35.78	20230110	6280	21.18	20230706	11850	-35.78	20230110	6270	21.37	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
124	20230906	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	600	2	9.02	3905118070	547036	1153.09	6690	7390	6670	8640	4660	6650	7138.69	1.78	37175	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	915	-9.25	3.59	12	4.34	-784.00	2020.00	11850	20230110	-38.82	6270	20220928	15.63	11850	-38.82	20230110	6280	15.45	20230706	11850	-38.82	20230110	6270	15.63	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
125	20230906	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	470	2	7.07	3613205350	506541	1067.73	6690	7390	6670	8640	4660	6650	7133.10	1.78	27832	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	898	-9.08	3.52	12	4.01	-784.00	2020.00	11850	20230110	-39.92	6270	20220928	13.56	11850	-39.92	20230110	6280	13.38	20230706	11850	-39.92	20230110	6270	13.56	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
126	20230906	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	560	2	8.42	3455774840	484575	1021.43	6690	7390	6670	8640	4660	6650	7131.56	1.78	19478	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	910	-9.20	3.57	12	3.84	-784.00	2020.00	11850	20230110	-39.16	6270	20220928	14.99	11850	-39.16	20230110	6280	14.81	20230706	11850	-39.16	20230110	6270	14.99	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
127	20230906	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	550	2	8.27	3315913710	465218	980.62	6690	7390	6670	8640	4660	6650	7127.66	1.78	14400	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	908	-9.18	3.56	12	3.69	-784.00	2020.00	11850	20230110	-39.24	6270	20220928	14.83	11850	-39.24	20230110	6280	14.65	20230706	11850	-39.24	20230110	6270	14.83	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
128	20230906	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	480	2	7.22	1665068830	236842	499.23	6690	7260	6670	8640	4660	6650	7030.29	1.78	11825	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	900	-9.09	3.53	12	1.88	-784.00	2020.00	11850	20230110	-39.83	6270	20220928	13.72	11850	-39.83	20230110	6280	13.54	20230706	11850	-39.83	20230110	6270	13.72	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
129	20230906	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	270	2	4.06	213656420	31332	66.04	6690	6920	6670	8640	4660	6650	6819.11	1.78	6775	6930	6790	6560	6420	6190	6860	6490	126	1990	1000	4120	10	1	12617412	873	-8.83	3.43	12	0.25	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	0.91	N	354200	1000	126 억	224051	N	N	N	N
130	20230905	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	250	2	3.91	306507030	46866	218.57	6400	6700	6330	8320	4480	6400	6540.07	1.73	6703	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	839	-8.48	3.29	12	0.37	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6280	5.89	20230706	11850	-43.88	20230110	6270	6.06	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
131	20230905	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	230	2	3.59	291387010	44592	207.97	6400	6700	6330	8320	4480	6400	6534.51	1.73	6282	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	837	-8.46	3.28	12	0.35	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
132	20230905	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	230	2	3.59	233663090	35887	167.37	6400	6700	6330	8320	4480	6400	6511.08	1.73	1984	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	837	-8.46	3.28	12	0.28	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
133	20230905	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	100	2	1.56	154604980	23934	111.62	6400	6600	6330	8320	4480	6400	6459.64	1.73	247	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	820	-8.29	3.22	12	0.19	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
134	20230905	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	160	2	2.50	141432790	21911	102.19	6400	6600	6330	8320	4480	6400	6454.88	1.73	-174	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	828	-8.37	3.25	12	0.17	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
135	20230905	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6380	-20	5	-0.31	60019770	9423	43.95	6400	6450	6330	8320	4480	6400	6369.50	1.73	823	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	805	-8.14	3.16	12	0.07	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
136	20230905	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-50	5	-0.78	42021590	6591	30.74	6400	6450	6330	8320	4480	6400	6375.60	1.73	158	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	801	-8.10	3.14	12	0.05	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
137	20230905	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	-30	5	-0.47	9589410	1502	7.00	6400	6450	6370	8320	4480	6400	6384.43	1.73	600	6513	6456	6413	6356	6313	6435	6335	126	1920	1000	3960	10	1	12617412	804	-8.12	3.15	12	0.01	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	0.89	N	354200	1000	126 억	217772	N	N	N	N
138	20230904	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-30	5	-0.47	137192650	21410	47.69	6430	6470	6370	8350	4510	6430	6407.89	1.74	-1793	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	808	-8.16	3.17	12	0.17	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
139	20230904	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-30	5	-0.47	124182090	19376	43.16	6430	6470	6370	8350	4510	6430	6409.07	1.74	-1387	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	808	-8.16	3.17	12	0.15	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
140	20230904	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	-30	5	-0.47	117104230	18268	40.69	6430	6470	6370	8350	4510	6430	6410.35	1.74	-1279	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	808	-8.16	3.17	12	0.14	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
141	20230904	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-40	5	-0.62	106181600	16561	36.89	6430	6470	6370	8350	4510	6430	6411.55	1.74	-1067	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	806	-8.15	3.16	12	0.13	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
142	20230904	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	-40	5	-0.62	95213370	14845	33.07	6430	6470	6370	8350	4510	6430	6413.83	1.74	-720	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	806	-8.15	3.16	12	0.12	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
143	20230904	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	10	2	0.16	79854220	12441	27.71	6430	6470	6390	8350	4510	6430	6418.63	1.74	-828	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	813	-8.21	3.19	12	0.10	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6280	2.55	20230706	11850	-45.65	20230110	6270	2.71	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
144	20230904	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	30	2	0.47	44705680	6968	15.52	6430	6470	6400	8350	4510	6430	6415.86	1.74	-144	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	815	-8.24	3.20	12	0.06	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
145	20230904	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	-10	5	-0.16	27542270	4293	9.56	6430	6450	6400	8350	4510	6430	6415.62	1.74	-130	6743	6586	6483	6326	6223	6535	6275	126	1920	1000	3980	10	1	12617412	810	-8.19	3.18	12	0.03	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	0.86	N	354200	1000	126 억	219565	N	N	N	N
146	20230901	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-160	5	-2.43	287369820	44262	7.76	6590	6640	6380	8560	4620	6590	6492.47	1.75	-926	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	811	-8.20	3.18	12	0.35	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
147	20230901	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-150	5	-2.28	276873620	42630	7.48	6590	6640	6380	8560	4620	6590	6494.81	1.75	-790	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	813	-8.21	3.19	12	0.34	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6280	2.55	20230706	11850	-45.65	20230110	6270	2.71	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
148	20230901	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-90	5	-1.37	189972250	29143	5.11	6590	6640	6470	8560	4620	6590	6518.62	1.75	3150	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	820	-8.29	3.22	12	0.23	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
149	20230901	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	-60	5	-0.91	172011550	26374	4.63	6590	6640	6480	8560	4620	6590	6522.01	1.75	3574	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	824	-8.33	3.23	12	0.21	-784.00	2020.00	11850	20230110	-44.89	6270	20220928	4.15	11850	-44.89	20230110	6280	3.98	20230706	11850	-44.89	20230110	6270	4.15	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
150	20230901	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-90	5	-1.37	158865600	24351	4.27	6590	6640	6480	8560	4620	6590	6523.99	1.75	3503	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	820	-8.29	3.22	12	0.19	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
151	20230901	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-110	5	-1.67	137124390	20998	3.68	6590	6640	6480	8560	4620	6590	6530.35	1.75	3225	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	818	-8.27	3.21	12	0.17	-784.00	2020.00	11850	20230110	-45.32	6270	20220928	3.35	11850	-45.32	20230110	6280	3.18	20230706	11850	-45.32	20230110	6270	3.35	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
152	20230901	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-90	5	-1.37	98310220	15024	2.63	6590	6640	6500	8560	4620	6590	6543.54	1.75	2869	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	820	-8.29	3.22	12	0.12	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N
153	20230901	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	0	3	0.00	28038840	4276	0.75	6590	6640	6530	8560	4620	6590	6557.26	1.75	1397	7830	7210	6900	6280	5970	7055	6125	126	1970	1000	4080	10	1	12617412	831	-8.41	3.26	12	0.03	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.86	N	354200	1000	126 억	220491	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History