KissMeData/115180/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 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	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	80	2	1.32	162651040	26969	185.16	5980	6160	5950	7860	4240	6050	6031.04	1.10	6923	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	760	-2.94	2.58	12	0.22	-2086.00	2373.00	19600	20221007	-68.72	5690	20230919	7.73	12980	-52.77	20230421	5690	7.73	20230919	30300	-79.77	20220927	5690	7.73	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
3	20230927	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	60	2	0.99	155561800	25811	177.21	5980	6160	5950	7860	4240	6050	6026.96	1.10	6566	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	758	-2.93	2.57	12	0.21	-2086.00	2373.00	19600	20221007	-68.83	5690	20230919	7.38	12980	-52.93	20230421	5690	7.38	20230919	30300	-79.83	20220927	5690	7.38	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
4	20230927	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	20	2	0.33	134380550	22348	153.44	5980	6100	5950	7860	4240	6050	6013.09	1.10	4824	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	753	-2.91	2.56	12	0.18	-2086.00	2373.00	19600	20221007	-69.03	5690	20230919	6.68	12980	-53.24	20230421	5690	6.68	20230919	30300	-79.97	20220927	5690	6.68	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
5	20230927	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	20	2	0.33	71475300	11888	81.62	5980	6080	5960	7860	4240	6050	6012.39	1.10	3383	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	753	-2.91	2.56	12	0.10	-2086.00	2373.00	19600	20221007	-69.03	5690	20230919	6.68	12980	-53.24	20230421	5690	6.68	20230919	30300	-79.97	20220927	5690	6.68	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
6	20230927	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-30	5	-0.50	55741600	9284	63.74	5980	6070	5960	7860	4240	6050	6004.05	1.10	1870	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	747	-2.89	2.54	12	0.07	-2086.00	2373.00	19600	20221007	-69.29	5690	20230919	5.80	12980	-53.62	20230421	5690	5.80	20230919	30300	-80.13	20220927	5690	5.80	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
7	20230927	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-10	5	-0.17	47190270	7870	54.03	5980	6040	5960	7860	4240	6050	5996.22	1.10	2009	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	749	-2.90	2.55	12	0.06	-2086.00	2373.00	19600	20221007	-69.18	5690	20230919	6.15	12980	-53.47	20230421	5690	6.15	20230919	30300	-80.07	20220927	5690	6.15	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
8	20230927	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-30	5	-0.50	35358650	5903	40.53	5980	6040	5960	7860	4240	6050	5989.95	1.10	1623	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	747	-2.89	2.54	12	0.05	-2086.00	2373.00	19600	20221007	-69.29	5690	20230919	5.80	12980	-53.62	20230421	5690	5.80	20230919	30300	-80.13	20220927	5690	5.80	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
9	20230927	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-10	5	-0.17	17473250	2924	20.08	5980	6040	5960	7860	4240	6050	5975.80	1.10	911	6210	6130	6080	6000	5950	6105	5975	62	1810	500	3990	10	1	12406056	749	-2.90	2.55	12	0.02	-2086.00	2373.00	19600	20221007	-69.18	5690	20230919	6.15	12980	-53.47	20230421	5690	6.15	20230919	30300	-80.07	20220927	5690	6.15	20230919	0.74	N	115180	500	62 억	136611	N	N	N	N
10	20230926	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-110	5	-1.79	88110570	14508	52.64	6160	6160	6030	8000	4320	6160	6073.24	1.11	-1276	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	751	-2.90	2.55	12	0.12	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220926	5690	6.33	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
11	20230926	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-80	5	-1.30	79801400	13136	47.66	6160	6160	6030	8000	4320	6160	6075.02	1.11	-1225	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	754	-2.91	2.56	12	0.11	-2086.00	2373.00	19600	20221007	-68.98	5690	20230919	6.85	12980	-53.16	20230421	5690	6.85	20230919	30300	-79.93	20220926	5690	6.85	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
12	20230926	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-110	5	-1.79	69940750	11510	41.76	6160	6160	6030	8000	4320	6160	6076.52	1.11	-1283	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	751	-2.90	2.55	12	0.09	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220926	5690	6.33	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
13	20230926	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-80	5	-1.30	63013720	10369	37.62	6160	6160	6030	8000	4320	6160	6077.13	1.11	-1314	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	754	-2.91	2.56	12	0.08	-2086.00	2373.00	19600	20221007	-68.98	5690	20230919	6.85	12980	-53.16	20230421	5690	6.85	20230919	30300	-79.93	20220926	5690	6.85	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
14	20230926	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-100	5	-1.62	55368800	9111	33.06	6160	6160	6030	8000	4320	6160	6077.14	1.11	-1315	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	752	-2.91	2.55	12	0.07	-2086.00	2373.00	19600	20221007	-69.08	5690	20230919	6.50	12980	-53.31	20230421	5690	6.50	20230919	30300	-80.00	20220926	5690	6.50	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
15	20230926	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-80	5	-1.30	46946710	7723	28.02	6160	6160	6030	8000	4320	6160	6078.82	1.11	-1249	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	754	-2.91	2.56	12	0.06	-2086.00	2373.00	19600	20221007	-68.98	5690	20230919	6.85	12980	-53.16	20230421	5690	6.85	20230919	30300	-79.93	20220926	5690	6.85	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
16	20230926	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-110	5	-1.79	35921990	5906	21.43	6160	6160	6030	8000	4320	6160	6082.29	1.11	-1144	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	751	-2.90	2.55	12	0.05	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220926	5690	6.33	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
17	20230926	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-60	5	-0.97	1512580	247	0.90	6160	6160	6100	8000	4320	6160	6123.81	1.11	86	6453	6306	6153	6006	5853	6380	6080	62	1840	500	4060	10	1	12406056	757	-2.92	2.57	12	0.00	-2086.00	2373.00	19600	20221007	-68.88	5690	20230919	7.21	12980	-53.00	20230421	5690	7.21	20230919	30300	-79.87	20220926	5690	7.21	20230919	0.75	N	115180	500	62 억	137887	N	N	N	N
18	20230925	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	-100	5	-1.60	167495090	27544	107.91	6130	6300	6000	8130	4390	6260	6081.00	1.13	-2641	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	764	-2.95	2.60	12	0.22	-2086.00	2373.00	19600	20221007	-68.57	5690	20230919	8.26	12980	-52.54	20230421	5690	8.26	20230919	30300	-79.67	20220926	5690	8.26	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
19	20230925	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	-120	5	-1.92	160325580	26378	103.34	6130	6300	6000	8130	4390	6260	6078.00	1.13	-2244	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	762	-2.94	2.59	12	0.21	-2086.00	2373.00	19600	20221007	-68.67	5690	20230919	7.91	12980	-52.70	20230421	5690	7.91	20230919	30300	-79.74	20220926	5690	7.91	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
20	20230925	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-210	5	-3.35	135477900	22279	87.28	6130	6300	6000	8130	4390	6260	6080.97	1.13	-3056	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	751	-2.90	2.55	12	0.18	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220926	5690	6.33	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
21	20230925	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-200	5	-3.19	121767510	20016	78.41	6130	6300	6000	8130	4390	6260	6083.51	1.13	-2597	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	752	-2.91	2.55	12	0.16	-2086.00	2373.00	19600	20221007	-69.08	5690	20230919	6.50	12980	-53.31	20230421	5690	6.50	20230919	30300	-80.00	20220926	5690	6.50	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
22	20230925	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-220	5	-3.51	112017910	18406	72.11	6130	6300	6000	8130	4390	6260	6085.95	1.13	-2335	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	749	-2.90	2.55	12	0.15	-2086.00	2373.00	19600	20221007	-69.18	5690	20230919	6.15	12980	-53.47	20230421	5690	6.15	20230919	30300	-80.07	20220926	5690	6.15	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
23	20230925	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-250	5	-3.99	86049400	14099	55.23	6130	6300	6000	8130	4390	6260	6103.23	1.13	-2845	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	746	-2.88	2.53	12	0.11	-2086.00	2373.00	19600	20221007	-69.34	5690	20230919	5.62	12980	-53.70	20230421	5690	5.62	20230919	30300	-80.17	20220926	5690	5.62	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
24	20230925	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-200	5	-3.19	50642330	8221	32.21	6130	6300	6050	8130	4390	6260	6160.12	1.13	-1504	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	752	-2.91	2.55	12	0.07	-2086.00	2373.00	19600	20221007	-69.08	5690	20230919	6.50	12980	-53.31	20230421	5690	6.50	20230919	30300	-80.00	20220926	5690	6.50	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
25	20230925	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-60	5	-0.96	7843840	1273	4.99	6130	6220	6130	8130	4390	6260	6161.70	1.13	-697	6566	6412	6156	6002	5746	6490	6080	62	1870	500	4130	10	1	12406056	769	-2.97	2.61	12	0.01	-2086.00	2373.00	19600	20221007	-68.37	5690	20230919	8.96	12980	-52.23	20230421	5690	8.96	20230919	30300	-79.54	20220926	5690	8.96	20230919	0.77	N	115180	500	62 억	140383	N	N	N	N
26	20230922	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6260	0	3	0.00	156585250	25465	25.91	5900	6310	5900	8130	4390	6260	6149.04	1.13	-354	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	777	-3.00	2.64	12	0.21	-2086.00	2373.00	19600	20221007	-68.06	5690	20230919	10.02	12980	-51.77	20230421	5690	10.02	20230919	30300	-79.34	20220922	5690	10.02	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
27	20230922	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	-140	5	-2.24	142228460	23156	23.56	5900	6310	5900	8130	4390	6260	6142.19	1.13	-47	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	759	-2.93	2.58	12	0.19	-2086.00	2373.00	19600	20221007	-68.78	5690	20230919	7.56	12980	-52.85	20230421	5690	7.56	20230919	30300	-79.80	20220922	5690	7.56	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
28	20230922	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	-100	5	-1.60	100986700	16384	16.67	5900	6310	5900	8130	4390	6260	6163.74	1.13	-646	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	764	-2.95	2.60	12	0.13	-2086.00	2373.00	19600	20221007	-68.57	5690	20230919	8.26	12980	-52.54	20230421	5690	8.26	20230919	30300	-79.67	20220922	5690	8.26	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
29	20230922	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	-120	5	-1.92	88706970	14405	14.66	5900	6310	5900	8130	4390	6260	6158.07	1.13	-748	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	762	-2.94	2.59	12	0.12	-2086.00	2373.00	19600	20221007	-68.67	5690	20230919	7.91	12980	-52.70	20230421	5690	7.91	20230919	30300	-79.74	20220922	5690	7.91	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
30	20230922	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	-100	5	-1.60	85277780	13847	14.09	5900	6310	5900	8130	4390	6260	6158.57	1.13	-815	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	764	-2.95	2.60	12	0.11	-2086.00	2373.00	19600	20221007	-68.57	5690	20230919	8.26	12980	-52.54	20230421	5690	8.26	20230919	30300	-79.67	20220922	5690	8.26	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
31	20230922	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-20	5	-0.32	71774790	11678	11.88	5900	6310	5900	8130	4390	6260	6146.15	1.13	-593	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	774	-2.99	2.63	12	0.09	-2086.00	2373.00	19600	20221007	-68.16	5690	20230919	9.67	12980	-51.93	20230421	5690	9.67	20230919	30300	-79.41	20220922	5690	9.67	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
32	20230922	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-260	5	-4.15	65866550	10724	10.91	5900	6310	5900	8130	4390	6260	6141.98	1.13	-917	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	744	-2.88	2.53	12	0.09	-2086.00	2373.00	19600	20221007	-69.39	5690	20230919	5.45	12980	-53.78	20230421	5690	5.45	20230919	30300	-80.20	20220922	5690	5.45	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
33	20230922	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-210	5	-3.35	13527390	2284	2.32	5900	6060	5900	8130	4390	6260	5922.68	1.13	91	6653	6456	6153	5956	5653	6555	6055	62	1870	500	4130	10	1	12406056	751	-2.90	2.55	12	0.02	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220922	5690	6.33	20230919	0.77	N	115180	500	62 억	140718	N	N	N	N
34	20230921	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6260	-90	5	-1.42	589671650	97909	219.66	6170	6350	5850	8250	4450	6350	6021.92	1.15	-1898	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	777	-3.00	2.64	12	0.79	-2086.00	2373.00	19600	20221007	-68.06	5690	20230919	10.02	12980	-51.77	20230421	5690	10.02	20230919	30300	-79.34	20220921	5690	10.02	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
35	20230921	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6260	-90	5	-1.42	542481330	90357	202.72	6170	6350	5850	8250	4450	6350	6003.72	1.15	-2693	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	777	-3.00	2.64	12	0.73	-2086.00	2373.00	19600	20221007	-68.06	5690	20230919	10.02	12980	-51.77	20230421	5690	10.02	20230919	30300	-79.34	20220921	5690	10.02	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
36	20230921	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-470	5	-7.40	427910250	71495	160.40	6170	6350	5850	8250	4450	6350	5985.13	1.15	-4936	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	729	-2.82	2.48	12	0.58	-2086.00	2373.00	19600	20221007	-70.00	5690	20230919	3.34	12980	-54.70	20230421	5690	3.34	20230919	30300	-80.59	20220921	5690	3.34	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
37	20230921	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-490	5	-7.72	374449390	62381	139.96	6170	6350	5850	8250	4450	6350	6002.56	1.15	-5724	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	727	-2.81	2.47	12	0.50	-2086.00	2373.00	19600	20221007	-70.10	5690	20230919	2.99	12980	-54.85	20230421	5690	2.99	20230919	30300	-80.66	20220921	5690	2.99	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
38	20230921	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-480	5	-7.56	319190140	52984	118.87	6170	6350	5870	8250	4450	6350	6024.21	1.15	-6873	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	728	-2.81	2.47	12	0.43	-2086.00	2373.00	19600	20221007	-70.05	5690	20230919	3.16	12980	-54.78	20230421	5690	3.16	20230919	30300	-80.63	20220921	5690	3.16	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
39	20230921	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-450	5	-7.09	261852590	43278	97.10	6170	6350	5880	8250	4450	6350	6050.41	1.15	-5639	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	732	-2.83	2.49	12	0.35	-2086.00	2373.00	19600	20221007	-69.90	5690	20230919	3.69	12980	-54.55	20230421	5690	3.69	20230919	30300	-80.53	20220921	5690	3.69	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
40	20230921	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-270	5	-4.25	126775850	20671	46.38	6170	6350	6050	8250	4450	6350	6132.92	1.15	-4187	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	754	-2.91	2.56	12	0.17	-2086.00	2373.00	19600	20221007	-68.98	5690	20230919	6.85	12980	-53.16	20230421	5690	6.85	20230919	30300	-79.93	20220921	5690	6.85	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
41	20230921	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-80	5	-1.26	5582370	902	2.02	6170	6350	6170	8250	4450	6350	6187.07	1.15	174	6823	6586	6363	6126	5903	6475	6015	62	1900	500	4190	10	1	12406056	778	-3.01	2.64	12	0.01	-2086.00	2373.00	19600	20221007	-68.01	5690	20230919	10.19	12980	-51.69	20230421	5690	10.19	20230919	30300	-79.31	20220921	5690	10.19	20230919	0.78	N	115180	500	62 억	142613	N	N	N	N
42	20230920	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-70	5	-1.09	278982930	44570	20.98	6580	6600	6140	8340	4500	6420	6259.43	1.19	-5334	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	788	-3.04	2.68	12	0.36	-2086.00	2373.00	19600	20221007	-67.60	5690	20230919	11.60	12980	-51.08	20230421	5690	11.60	20230919	30300	-79.04	20220920	5690	11.60	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
43	20230920	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-220	5	-3.43	264157450	42224	19.88	6580	6600	6140	8340	4500	6420	6256.10	1.19	-5200	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	769	-2.97	2.61	12	0.34	-2086.00	2373.00	19600	20221007	-68.37	5690	20230919	8.96	12980	-52.23	20230421	5690	8.96	20230919	30300	-79.54	20220920	5690	8.96	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
44	20230920	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-130	5	-2.02	206811140	32972	15.52	6580	6600	6140	8340	4500	6420	6272.33	1.19	-2602	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	780	-3.02	2.65	12	0.27	-2086.00	2373.00	19600	20221007	-67.91	5690	20230919	10.54	12980	-51.54	20230421	5690	10.54	20230919	30300	-79.24	20220920	5690	10.54	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
45	20230920	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-180	5	-2.80	161314510	25735	12.12	6580	6600	6140	8340	4500	6420	6268.29	1.19	-1721	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	774	-2.99	2.63	12	0.21	-2086.00	2373.00	19600	20221007	-68.16	5690	20230919	9.67	12980	-51.93	20230421	5690	9.67	20230919	30300	-79.41	20220920	5690	9.67	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
46	20230920	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6260	-160	5	-2.49	138827650	22144	10.42	6580	6600	6140	8340	4500	6420	6269.31	1.19	-2120	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	777	-3.00	2.64	12	0.18	-2086.00	2373.00	19600	20221007	-68.06	5690	20230919	10.02	12980	-51.77	20230421	5690	10.02	20230919	30300	-79.34	20220920	5690	10.02	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
47	20230920	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-220	5	-3.43	125508400	19998	9.41	6580	6600	6140	8340	4500	6420	6276.05	1.19	-2114	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	769	-2.97	2.61	12	0.16	-2086.00	2373.00	19600	20221007	-68.37	5690	20230919	8.96	12980	-52.23	20230421	5690	8.96	20230919	30300	-79.54	20220920	5690	8.96	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
48	20230920	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-240	5	-3.74	82977700	13103	6.17	6580	6600	6170	8340	4500	6420	6332.73	1.19	-1453	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	767	-2.96	2.60	12	0.11	-2086.00	2373.00	19600	20221007	-68.47	5690	20230919	8.61	12980	-52.39	20230421	5690	8.61	20230919	30300	-79.60	20220920	5690	8.61	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
49	20230920	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-100	5	-1.56	21911620	3418	1.61	6580	6580	6320	8340	4500	6420	6410.66	1.19	731	7146	6782	6236	5872	5326	6965	6055	62	1920	500	4230	10	1	12406056	784	-3.03	2.66	12	0.03	-2086.00	2373.00	19600	20221007	-67.76	5690	20230919	11.07	12980	-51.31	20230421	5690	11.07	20230919	30300	-79.14	20220920	5690	11.07	20230919	0.79	N	115180	500	62 억	147936	N	N	N	N
50	20230919	160658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6420	-280	5	-4.18	1282027700	212213	252.69	5700	6600	5690	8710	4690	6700	6041.23	0.91	35159	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	796	-3.08	2.71	12	1.71	-2086.00	2373.00	19600	20221007	-67.24	5690	20230919	12.83	12980	-50.54	20230421	5690	12.83	20230919	30300	-78.81	20220919	5690	12.83	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
51	20230919	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6280	-420	5	-6.27	1223067430	202941	241.65	5700	6280	5690	8710	4690	6700	6026.71	0.91	33551	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	779	-3.01	2.65	12	1.64	-2086.00	2373.00	19600	20221007	-67.96	5690	20230919	10.37	12980	-51.62	20230421	5690	10.37	20230919	30300	-79.27	20220919	5690	10.37	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
52	20230919	140700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6090	-610	5	-9.10	1150258650	191152	227.61	5700	6220	5690	8710	4690	6700	6017.51	0.91	28558	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	756	-2.92	2.57	12	1.54	-2086.00	2373.00	19600	20221007	-68.93	5690	20230919	7.03	12980	-53.08	20230421	5690	7.03	20230919	30300	-79.90	20220919	5690	7.03	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
53	20230919	130648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6080	-620	5	-9.25	1049722080	174735	208.06	5700	6220	5690	8710	4690	6700	6007.51	0.91	21882	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	754	-2.91	2.56	12	1.41	-2086.00	2373.00	19600	20221007	-68.98	5690	20230919	6.85	12980	-53.16	20230421	5690	6.85	20230919	30300	-79.93	20220919	5690	6.85	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
54	20230919	120705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6050	-650	5	-9.70	945726690	157537	187.58	5700	6220	5690	8710	4690	6700	6003.20	0.91	16338	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	751	-2.90	2.55	12	1.27	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220919	5690	6.33	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
55	20230919	110707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6050	-650	5	-9.70	808197170	134666	160.35	5700	6220	5690	8710	4690	6700	6001.49	0.91	15126	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	751	-2.90	2.55	12	1.09	-2086.00	2373.00	19600	20221007	-69.13	5690	20230919	6.33	12980	-53.39	20230421	5690	6.33	20230919	30300	-80.03	20220919	5690	6.33	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
56	20230919	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-520	5	-7.76	561065070	93720	111.59	5700	6220	5690	8710	4690	6700	5986.61	0.91	16797	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	767	-2.96	2.60	12	0.76	-2086.00	2373.00	19600	20221007	-68.47	5690	20230919	8.61	12980	-52.39	20230421	5690	8.61	20230919	30300	-79.60	20220919	5690	8.61	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
57	20230919	090656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6100	-600	5	-8.96	252304170	43025	51.23	5700	6140	5690	8710	4690	6700	5864.13	0.91	6475	7020	6860	6730	6570	6440	6795	6505	62	2010	500	4420	10	1	12406056	757	-2.92	2.57	12	0.35	-2086.00	2373.00	19600	20221007	-68.88	5690	20230919	7.21	12980	-53.00	20230421	5690	7.21	20230919	30300	-79.87	20220919	5690	7.21	20230919	0.80	N	115180	500	62 억	113239	N	N	N	N
58	20230918	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6700	-130	5	-1.90	567496480	83877	51.77	6820	6890	6600	8870	4790	6830	6765.82	1.01	-12178	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	831	-3.21	2.82	12	0.68	-2086.00	2373.00	19600	20221007	-65.82	6600	20230918	1.52	12980	-48.38	20230421	6600	1.52	20230918	30300	-77.89	20220919	6600	1.52	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
59	20230918	150659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-10	5	-0.15	549160240	81159	50.09	6820	6890	6600	8870	4790	6830	6766.47	1.01	-12020	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	846	-3.27	2.87	12	0.65	-2086.00	2373.00	19600	20221007	-65.20	6600	20230918	3.33	12980	-47.46	20230421	6600	3.33	20230918	30300	-77.49	20220919	6600	3.33	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
60	20230918	140715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-50	5	-0.73	447335370	66303	40.92	6820	6890	6600	8870	4790	6830	6746.83	1.01	-11108	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	841	-3.25	2.86	12	0.53	-2086.00	2373.00	19600	20221007	-65.41	6600	20230918	2.73	12980	-47.77	20230421	6600	2.73	20230918	30300	-77.62	20220919	6600	2.73	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
61	20230918	130659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-150	5	-2.20	360457300	53453	32.99	6820	6890	6600	8870	4790	6830	6743.44	1.01	-10420	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	829	-3.20	2.82	12	0.43	-2086.00	2373.00	19600	20221007	-65.92	6600	20230918	1.21	12980	-48.54	20230421	6600	1.21	20230918	30300	-77.95	20220919	6600	1.21	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
62	20230918	120702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6700	-130	5	-1.90	342397950	50744	31.32	6820	6890	6600	8870	4790	6830	6747.56	1.01	-9790	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	831	-3.21	2.82	12	0.41	-2086.00	2373.00	19600	20221007	-65.82	6600	20230918	1.52	12980	-48.38	20230421	6600	1.52	20230918	30300	-77.89	20220919	6600	1.52	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
63	20230918	110653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6730	-100	5	-1.46	279064820	41233	25.45	6820	6890	6660	8870	4790	6830	6768.00	1.01	-5675	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	835	-3.23	2.84	12	0.33	-2086.00	2373.00	19600	20221007	-65.66	6660	20230918	1.05	12980	-48.15	20230421	6660	1.05	20230918	30300	-77.79	20220919	6660	1.05	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
64	20230918	100648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-10	5	-0.15	201313620	29641	18.29	6820	6890	6690	8870	4790	6830	6791.73	1.01	-4439	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	846	-3.27	2.87	12	0.24	-2086.00	2373.00	19600	20221007	-65.20	6690	20230918	1.94	12980	-47.46	20230421	6690	1.94	20230918	30300	-77.49	20220919	6690	1.94	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
65	20230918	090650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6730	-100	5	-1.46	37625790	5573	3.44	6820	6820	6690	8870	4790	6830	6751.44	1.01	-423	7256	7042	6886	6672	6516	6965	6595	62	2040	500	4500	10	1	12406056	835	-3.23	2.84	12	0.04	-2086.00	2373.00	19600	20221007	-65.66	6690	20230918	0.60	12980	-48.15	20230421	6690	0.60	20230918	30300	-77.79	20220919	6690	0.60	20230918	0.85	N	115180	500	62 억	125456	N	N	N	N
66	20230915	160655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6830	-230	5	-3.26	1107534120	161165	128.88	6950	7100	6730	9170	4950	7060	6872.12	0.99	2297	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	847	-3.27	2.88	12	1.30	-2086.00	2373.00	19600	20221007	-65.15	6730	20230915	1.49	12980	-47.38	20230421	6730	1.49	20230915	30300	-77.46	20220915	6730	1.49	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
67	20230915	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6830	-230	5	-3.26	1056231620	153649	122.87	6950	7100	6730	9170	4950	7060	6874.31	0.99	5587	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	847	-3.27	2.88	12	1.24	-2086.00	2373.00	19600	20221007	-65.15	6730	20230915	1.49	12980	-47.38	20230421	6730	1.49	20230915	30300	-77.46	20220915	6730	1.49	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
68	20230915	140654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6870	-190	5	-2.69	833307680	120798	96.60	6950	7100	6750	9170	4950	7060	6898.36	0.99	2300	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	852	-3.29	2.90	12	0.97	-2086.00	2373.00	19600	20221007	-64.95	6750	20230915	1.78	12980	-47.07	20230421	6750	1.78	20230915	30300	-77.33	20220915	6750	1.78	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
69	20230915	130650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6910	-150	5	-2.12	797256970	115582	92.43	6950	7100	6750	9170	4950	7060	6897.76	0.99	4133	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	857	-3.31	2.91	12	0.93	-2086.00	2373.00	19600	20221007	-64.74	6750	20230915	2.37	12980	-46.76	20230421	6750	2.37	20230915	30300	-77.19	20220915	6750	2.37	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
70	20230915	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6830	-230	5	-3.26	696454060	100900	80.69	6950	7100	6750	9170	4950	7060	6902.42	0.99	3991	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	847	-3.27	2.88	12	0.81	-2086.00	2373.00	19600	20221007	-65.15	6750	20230915	1.19	12980	-47.38	20230421	6750	1.19	20230915	30300	-77.46	20220915	6750	1.19	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
71	20230915	110701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	-210	5	-2.97	567610740	81963	65.55	6950	7100	6770	9170	4950	7060	6925.21	0.99	8374	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	850	-3.28	2.89	12	0.66	-2086.00	2373.00	19600	20221007	-65.05	6770	20230915	1.18	12980	-47.23	20230421	6770	1.18	20230915	30300	-77.39	20220915	6770	1.18	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
72	20230915	100658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6950	-110	5	-1.56	276215150	39611	31.68	6950	7100	6900	9170	4950	7060	6973.19	0.99	7950	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	862	-3.33	2.93	12	0.32	-2086.00	2373.00	19600	20221007	-64.54	6900	20230915	0.72	12980	-46.46	20230421	6900	0.72	20230915	30300	-77.06	20220915	6900	0.72	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
73	20230915	090647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7040	-20	5	-0.28	98550060	14172	11.33	6950	7070	6900	9170	4950	7060	6953.86	0.99	4650	7780	7420	7230	6870	6680	7325	6775	62	2110	500	4650	10	1	12406056	873	-3.37	2.97	12	0.11	-2086.00	2373.00	19600	20221007	-64.08	6900	20230915	2.03	12980	-45.76	20230421	6900	2.03	20230915	30300	-76.77	20220915	6900	2.03	20230915	0.91	N	115180	500	62 억	122314	N	N	N	N
74	20230914	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	-130	5	-1.81	904397130	124887	224.55	7530	7590	7040	9340	5040	7190	7241.76	1.11	-18510	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	876	-3.38	2.98	12	1.01	-2086.00	2373.00	19600	20221007	-63.98	6930	20230816	1.88	12980	-45.61	20230421	6930	1.88	20230816	30300	-76.70	20220914	6930	1.88	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
75	20230914	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-100	5	-1.39	842670440	116155	208.85	7530	7590	7050	9340	5040	7190	7254.71	1.11	-18339	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	880	-3.40	2.99	12	0.94	-2086.00	2373.00	19600	20221007	-63.83	6930	20230816	2.31	12980	-45.38	20230421	6930	2.31	20230816	30300	-76.60	20220914	6930	2.31	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
76	20230914	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	-80	5	-1.11	719547820	98778	177.61	7530	7590	7110	9340	5040	7190	7284.49	1.11	-19854	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	882	-3.41	3.00	12	0.80	-2086.00	2373.00	19600	20221007	-63.72	6930	20230816	2.60	12980	-45.22	20230421	6930	2.60	20230816	30300	-76.53	20220914	6930	2.60	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
77	20230914	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-10	5	-0.14	628723260	86058	154.74	7530	7590	7120	9340	5040	7190	7305.81	1.11	-17502	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	891	-3.44	3.03	12	0.69	-2086.00	2373.00	19600	20221007	-63.37	6930	20230816	3.61	12980	-44.68	20230421	6930	3.61	20230816	30300	-76.30	20220914	6930	3.61	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
78	20230914	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	30	2	0.42	556132680	75962	136.58	7530	7590	7120	9340	5040	7190	7321.20	1.11	-16736	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	896	-3.46	3.04	12	0.61	-2086.00	2373.00	19600	20221007	-63.16	6930	20230816	4.18	12980	-44.38	20230421	6930	4.18	20230816	30300	-76.17	20220914	6930	4.18	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
79	20230914	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	30	2	0.42	540129230	73745	132.60	7530	7590	7120	9340	5040	7190	7324.28	1.11	-17470	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	896	-3.46	3.04	12	0.59	-2086.00	2373.00	19600	20221007	-63.16	6930	20230816	4.18	12980	-44.38	20230421	6930	4.18	20230816	30300	-76.17	20220914	6930	4.18	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
80	20230914	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	100	2	1.39	489279170	66718	119.96	7530	7590	7120	9340	5040	7190	7333.54	1.11	-16426	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	904	-3.49	3.07	12	0.54	-2086.00	2373.00	19600	20221007	-62.81	6930	20230816	5.19	12980	-43.84	20230421	6930	5.19	20230816	30300	-75.94	20220914	6930	5.19	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
81	20230914	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-10	5	-0.14	201419060	27201	48.91	7530	7590	7120	9340	5040	7190	7404.84	1.11	-14737	7456	7322	7126	6992	6796	7390	7060	62	2150	500	4740	10	1	12406056	891	-3.44	3.03	12	0.22	-2086.00	2373.00	19600	20221007	-63.37	6930	20230816	3.61	12980	-44.68	20230421	6930	3.61	20230816	30300	-76.30	20220914	6930	3.61	20230816	0.94	N	115180	500	62 억	137096	N	N	N	N
82	20230913	160650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7190	10	2	0.14	394489400	55616	59.67	7180	7260	6930	9330	5030	7180	7093.09	1.07	3988	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	892	-3.45	3.03	12	0.45	-2086.00	2373.00	19600	20221007	-63.32	6930	20230913	3.75	12980	-44.61	20230421	6930	3.75	20230913	30300	-76.27	20220913	6930	3.75	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
83	20230913	150645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7130	-50	5	-0.70	378214380	53351	57.24	7180	7260	6930	9330	5030	7180	7089.17	1.07	4264	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	885	-3.42	3.00	12	0.43	-2086.00	2373.00	19600	20221007	-63.62	6930	20230913	2.89	12980	-45.07	20230421	6930	2.89	20230913	30300	-76.47	20220913	6930	2.89	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
84	20230913	140650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7190	10	2	0.14	363494220	51293	55.03	7180	7260	6930	9330	5030	7180	7086.62	1.07	4440	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	892	-3.45	3.03	12	0.41	-2086.00	2373.00	19600	20221007	-63.32	6930	20230913	3.75	12980	-44.61	20230421	6930	3.75	20230913	30300	-76.27	20220913	6930	3.75	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
85	20230913	130630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7170	-10	5	-0.14	353327840	49877	53.51	7180	7260	6930	9330	5030	7180	7083.98	1.07	4559	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	890	-3.44	3.02	12	0.40	-2086.00	2373.00	19600	20221007	-63.42	6930	20230913	3.46	12980	-44.76	20230421	6930	3.46	20230913	30300	-76.34	20220913	6930	3.46	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
86	20230913	120649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7210	30	2	0.42	323237340	45682	49.01	7180	7260	6930	9330	5030	7180	7075.81	1.07	2982	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	894	-3.46	3.04	12	0.37	-2086.00	2373.00	19600	20221007	-63.21	6930	20230913	4.04	12980	-44.45	20230421	6930	4.04	20230913	30300	-76.20	20220913	6930	4.04	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
87	20230913	110648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7110	-70	5	-0.97	300034390	42460	45.56	7180	7230	6930	9330	5030	7180	7066.28	1.07	1961	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	882	-3.41	3.00	12	0.34	-2086.00	2373.00	19600	20221007	-63.72	6930	20230913	2.60	12980	-45.22	20230421	6930	2.60	20230913	30300	-76.53	20220913	6930	2.60	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
88	20230913	100639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7130	-50	5	-0.70	190533540	27062	29.04	7180	7230	6930	9330	5030	7180	7040.63	1.07	842	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	885	-3.42	3.00	12	0.22	-2086.00	2373.00	19600	20221007	-63.62	6930	20230913	2.89	12980	-45.07	20230421	6930	2.89	20230913	30300	-76.47	20220913	6930	2.89	20230913	0.91	N	115180	500	62 억	133097	N	N	N	N
89	20230913	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7050	-130	5	-1.81	25305030	3563	3.82	7180	7180	7050	9330	5030	7180	7102.17	1.07	-1435	7946	7562	7316	6932	6686	7440	6810	62	2150	500	4730	10	1	12406056	875	-3.38	2.97	12	0.03	-2086.00	2373.00	19600	20221007	-64.03	6930	20230816	1.73	12980	-45.69	20230421	6930	1.73	20230816	30300	-76.73	20220913	6930	1.73	20230816	0.91	N	115180	500	62 억	133097	N	N	N	N
90	20230912	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-450	5	-5.90	670841360	92334	133.44	7630	7700	7070	9910	5350	7630	7265.53	1.05	3219	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	891	-3.44	3.03	12	0.74	-2086.00	2373.00	19600	20221007	-63.37	6930	20230816	3.61	12980	-44.68	20230421	6930	3.61	20230816	30300	-76.30	20220913	6930	3.61	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
91	20230912	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-450	5	-5.90	601905790	82737	119.57	7630	7700	7070	9910	5350	7630	7274.93	1.05	5567	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	891	-3.44	3.03	12	0.67	-2086.00	2373.00	19600	20221007	-63.37	6930	20230816	3.61	12980	-44.68	20230421	6930	3.61	20230816	30300	-76.30	20220913	6930	3.61	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
92	20230912	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-390	5	-5.11	354967990	48258	69.74	7630	7700	7140	9910	5350	7630	7355.63	1.05	-3629	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	898	-3.47	3.05	12	0.39	-2086.00	2373.00	19600	20221007	-63.06	6930	20230816	4.47	12980	-44.22	20230421	6930	4.47	20230816	30300	-76.11	20220913	6930	4.47	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
93	20230912	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-240	5	-3.15	167462610	22400	32.37	7630	7700	7350	9910	5350	7630	7476.01	1.05	-3513	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	917	-3.54	3.11	12	0.18	-2086.00	2373.00	19600	20221007	-62.30	6930	20230816	6.64	12980	-43.07	20230421	6930	6.64	20230816	30300	-75.61	20220913	6930	6.64	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
94	20230912	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-240	5	-3.15	149044460	19909	28.77	7630	7700	7350	9910	5350	7630	7486.29	1.05	-3288	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	917	-3.54	3.11	12	0.16	-2086.00	2373.00	19600	20221007	-62.30	6930	20230816	6.64	12980	-43.07	20230421	6930	6.64	20230816	30300	-75.61	20220913	6930	6.64	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
95	20230912	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	-230	5	-3.01	118791710	15818	22.86	7630	7700	7350	9910	5350	7630	7509.91	1.05	-2755	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	918	-3.55	3.12	12	0.13	-2086.00	2373.00	19600	20221007	-62.24	6930	20230816	6.78	12980	-42.99	20230421	6930	6.78	20230816	30300	-75.58	20220913	6930	6.78	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
96	20230912	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-70	5	-0.92	67144450	8872	12.82	7630	7700	7470	9910	5350	7630	7568.13	1.05	163	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	938	-3.62	3.19	12	0.07	-2086.00	2373.00	19600	20221007	-61.43	6930	20230816	9.09	12980	-41.76	20230421	6930	9.09	20230816	30300	-75.05	20220913	6930	9.09	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
97	20230912	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-100	5	-1.31	13530510	1791	2.59	7630	7630	7470	9910	5350	7630	7554.72	1.05	212	8076	7852	7666	7442	7256	7760	7350	62	2280	500	5030	10	1	12406056	934	-3.61	3.17	12	0.01	-2086.00	2373.00	19600	20221007	-61.58	6930	20230816	8.66	12980	-41.99	20230421	6930	8.66	20230816	30300	-75.15	20220913	6930	8.66	20230816	0.90	N	115180	500	62 억	129881	N	N	N	N
98	20230911	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	-40	5	-0.52	527633360	69049	130.83	7670	7890	7480	9970	5370	7670	7641.44	1.02	3232	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	947	-3.66	3.22	12	0.56	-2086.00	2373.00	19600	20221007	-61.07	6930	20230816	10.10	12980	-41.22	20230421	6930	10.10	20230816	30300	-74.82	20220913	6930	10.10	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
99	20230911	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-140	5	-1.83	507777360	66430	125.87	7670	7890	7480	9970	5370	7670	7643.80	1.02	3292	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	934	-3.61	3.17	12	0.54	-2086.00	2373.00	19600	20221007	-61.58	6930	20230816	8.66	12980	-41.99	20230421	6930	8.66	20230816	30300	-75.15	20220913	6930	8.66	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
100	20230911	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-160	5	-2.09	450444430	58793	111.40	7670	7890	7480	9970	5370	7670	7661.53	1.02	3003	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	932	-3.60	3.16	12	0.47	-2086.00	2373.00	19600	20221007	-61.68	6930	20230816	8.37	12980	-42.14	20230421	6930	8.37	20230816	30300	-75.21	20220913	6930	8.37	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
101	20230911	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	0	3	0.00	344413310	44768	84.83	7670	7890	7510	9970	5370	7670	7693.29	1.02	4830	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	952	-3.68	3.23	12	0.36	-2086.00	2373.00	19600	20221007	-60.87	6930	20230816	10.68	12980	-40.91	20230421	6930	10.68	20230816	30300	-74.69	20220913	6930	10.68	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
102	20230911	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	40	2	0.52	277005480	35987	68.19	7670	7890	7510	9970	5370	7670	7697.38	1.02	3435	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	957	-3.70	3.25	12	0.29	-2086.00	2373.00	19600	20221007	-60.66	6930	20230816	11.26	12980	-40.60	20230421	6930	11.26	20230816	30300	-74.55	20220913	6930	11.26	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
103	20230911	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	10	2	0.13	206639490	26878	50.93	7670	7890	7510	9970	5370	7670	7688.05	1.02	887	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	953	-3.68	3.24	12	0.22	-2086.00	2373.00	19600	20221007	-60.82	6930	20230816	10.82	12980	-40.83	20230421	6930	10.82	20230816	30300	-74.65	20220913	6930	10.82	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
104	20230911	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	40	2	0.52	134429700	17483	33.13	7670	7890	7510	9970	5370	7670	7689.17	1.02	2810	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	957	-3.70	3.25	12	0.14	-2086.00	2373.00	19600	20221007	-60.66	6930	20230816	11.26	12980	-40.60	20230421	6930	11.26	20230816	30300	-74.55	20220913	6930	11.26	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
105	20230911	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	-40	5	-0.52	21494540	2842	5.39	7670	7670	7510	9970	5370	7670	7563.17	1.02	105	7983	7826	7553	7396	7123	7905	7475	62	2300	500	5060	10	1	12406056	947	-3.66	3.22	12	0.02	-2086.00	2373.00	19600	20221007	-61.07	6930	20230816	10.10	12980	-41.22	20230421	6930	10.10	20230816	30300	-74.82	20220913	6930	10.10	20230816	1.00	N	115180	500	62 억	126525	N	N	N	N
106	20230908	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	140	2	1.86	379325000	50997	59.69	7460	7710	7280	9780	5280	7530	7434.95	0.99	3345	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	952	-3.68	3.23	12	0.41	-2086.00	2373.00	19600	20221007	-60.87	6930	20230816	10.68	12980	-40.91	20230421	6930	10.68	20230816	30300	-74.69	20220908	6930	10.68	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
107	20230908	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	40	2	0.53	314520440	42525	49.77	7460	7590	7280	9780	5280	7530	7396.13	0.99	4342	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	939	-3.63	3.19	12	0.34	-2086.00	2373.00	19600	20221007	-61.38	6930	20230816	9.24	12980	-41.68	20230421	6930	9.24	20230816	30300	-75.02	20220908	6930	9.24	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
108	20230908	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	-130	5	-1.73	256577150	34768	40.69	7460	7590	7280	9780	5280	7530	7379.69	0.99	-184	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	918	-3.55	3.12	12	0.28	-2086.00	2373.00	19600	20221007	-62.24	6930	20230816	6.78	12980	-42.99	20230421	6930	6.78	20230816	30300	-75.58	20220908	6930	6.78	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
109	20230908	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-190	5	-2.52	209276830	28411	33.25	7460	7590	7280	9780	5280	7530	7366.05	0.99	-1796	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	911	-3.52	3.09	12	0.23	-2086.00	2373.00	19600	20221007	-62.55	6930	20230816	5.92	12980	-43.45	20230421	6930	5.92	20230816	30300	-75.78	20220908	6930	5.92	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
110	20230908	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-190	5	-2.52	175127100	23756	27.80	7460	7590	7280	9780	5280	7530	7371.91	0.99	-2724	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	911	-3.52	3.09	12	0.19	-2086.00	2373.00	19600	20221007	-62.55	6930	20230816	5.92	12980	-43.45	20230421	6930	5.92	20230816	30300	-75.78	20220908	6930	5.92	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
111	20230908	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-230	5	-3.05	110757110	14972	17.52	7460	7590	7280	9780	5280	7530	7397.62	0.99	-606	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	906	-3.50	3.08	12	0.12	-2086.00	2373.00	19600	20221007	-62.76	6930	20230816	5.34	12980	-43.76	20230421	6930	5.34	20230816	30300	-75.91	20220908	6930	5.34	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
112	20230908	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-140	5	-1.86	60529080	8123	9.51	7460	7590	7280	9780	5280	7530	7451.57	0.99	-845	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	917	-3.54	3.11	12	0.07	-2086.00	2373.00	19600	20221007	-62.30	6930	20230816	6.64	12980	-43.07	20230421	6930	6.64	20230816	30300	-75.61	20220908	6930	6.64	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
113	20230908	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	-70	5	-0.93	12024410	1618	1.89	7460	7460	7280	9780	5280	7530	7431.65	0.99	-31	7896	7712	7446	7262	6996	7805	7355	62	2250	500	4960	10	1	12406056	925	-3.58	3.14	12	0.01	-2086.00	2373.00	19600	20221007	-61.94	6930	20230816	7.65	12980	-42.53	20230421	6930	7.65	20230816	30300	-75.38	20220908	6930	7.65	20230816	1.02	N	115180	500	62 억	123180	N	N	N	N
114	20230907	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	200	2	2.73	624497230	84477	43.65	7290	7630	7180	9520	5140	7330	7392.26	0.94	6095	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	934	-3.61	3.17	12	0.68	-2086.00	2373.00	19600	20221007	-61.58	6930	20230816	8.66	12980	-41.99	20230421	6930	8.66	20230816	30300	-75.15	20220907	6930	8.66	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
115	20230907	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	100	2	1.36	567188960	76834	39.70	7290	7630	7180	9520	5140	7330	7382.00	0.94	4669	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	922	-3.56	3.13	12	0.62	-2086.00	2373.00	19600	20221007	-62.09	6930	20230816	7.22	12980	-42.76	20230421	6930	7.22	20230816	30300	-75.48	20220907	6930	7.22	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
116	20230907	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-70	5	-0.95	493388330	66783	34.51	7290	7630	7180	9520	5140	7330	7387.93	0.94	3196	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	901	-3.48	3.06	12	0.54	-2086.00	2373.00	19600	20221007	-62.96	6930	20230816	4.76	12980	-44.07	20230421	6930	4.76	20230816	30300	-76.04	20220907	6930	4.76	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
117	20230907	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-90	5	-1.23	425916760	57500	29.71	7290	7630	7200	9520	5140	7330	7407.25	0.94	4963	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	898	-3.47	3.05	12	0.46	-2086.00	2373.00	19600	20221007	-63.06	6930	20230816	4.47	12980	-44.22	20230421	6930	4.47	20230816	30300	-76.11	20220907	6930	4.47	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
118	20230907	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-90	5	-1.23	384832950	51813	26.77	7290	7630	7200	9520	5140	7330	7427.34	0.94	4267	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	898	-3.47	3.05	12	0.42	-2086.00	2373.00	19600	20221007	-63.06	6930	20230816	4.47	12980	-44.22	20230421	6930	4.47	20230816	30300	-76.11	20220907	6930	4.47	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
119	20230907	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-60	5	-0.82	346945440	46590	24.07	7290	7630	7200	9520	5140	7330	7446.78	0.94	3055	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	902	-3.49	3.06	12	0.38	-2086.00	2373.00	19600	20221007	-62.91	6930	20230816	4.91	12980	-43.99	20230421	6930	4.91	20230816	30300	-76.01	20220907	6930	4.91	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
120	20230907	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	50	2	0.68	292472320	39080	20.19	7290	7630	7280	9520	5140	7330	7483.94	0.94	2641	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	916	-3.54	3.11	12	0.32	-2086.00	2373.00	19600	20221007	-62.35	6930	20230816	6.49	12980	-43.14	20230421	6930	6.49	20230816	30300	-75.64	20220907	6930	6.49	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
121	20230907	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	170	2	2.32	28715990	3909	2.02	7290	7500	7280	9520	5140	7330	7346.12	0.94	-1003	8590	7960	7500	6870	6410	7730	6640	62	2190	500	4830	10	1	12406056	930	-3.60	3.16	12	0.03	-2086.00	2373.00	19600	20221007	-61.73	6930	20230816	8.23	12980	-42.22	20230421	6930	8.23	20230816	30300	-75.25	20220907	6930	8.23	20230816	0.99	N	115180	500	62 억	117085	N	N	N	N
122	20230906	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	-420	5	-5.42	1459211210	193500	104.05	7750	8130	7040	10070	5430	7750	7541.60	0.86	10413	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	909	-3.51	3.09	12	1.56	-2086.00	2373.00	19600	20221007	-62.60	6930	20230816	5.77	12980	-43.53	20230421	6930	5.77	20230816	30300	-75.81	20220906	6930	5.77	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
123	20230906	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-410	5	-5.29	1393726260	184529	99.23	7750	8130	7040	10070	5430	7750	7552.88	0.86	12007	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	911	-3.52	3.09	12	1.49	-2086.00	2373.00	19600	20221007	-62.55	6930	20230816	5.92	12980	-43.45	20230421	6930	5.92	20230816	30300	-75.78	20220906	6930	5.92	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
124	20230906	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-410	5	-5.29	1199588130	157888	84.90	7750	8130	7040	10070	5430	7750	7597.72	0.86	11243	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	911	-3.52	3.09	12	1.27	-2086.00	2373.00	19600	20221007	-62.55	6930	20230816	5.92	12980	-43.45	20230421	6930	5.92	20230816	30300	-75.78	20220906	6930	5.92	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
125	20230906	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	20	2	0.26	638967730	81682	43.92	7750	8130	7650	10070	5430	7750	7822.63	0.86	4031	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	964	-3.72	3.27	12	0.66	-2086.00	2373.00	19600	20221007	-60.36	6930	20230816	12.12	12980	-40.14	20230421	6930	12.12	20230816	30300	-74.36	20220906	6930	12.12	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
126	20230906	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	90	2	1.16	505859370	64429	34.65	7750	8130	7650	10070	5430	7750	7851.42	0.86	1261	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	973	-3.76	3.30	12	0.52	-2086.00	2373.00	19600	20221007	-60.00	6930	20230816	13.13	12980	-39.60	20230421	6930	13.13	20230816	30300	-74.13	20220906	6930	13.13	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
127	20230906	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	20	2	0.26	402227750	51147	27.50	7750	8130	7650	10070	5430	7750	7864.15	0.86	5686	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	964	-3.72	3.27	12	0.41	-2086.00	2373.00	19600	20221007	-60.36	6930	20230816	12.12	12980	-40.14	20230421	6930	12.12	20230816	30300	-74.36	20220906	6930	12.12	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
128	20230906	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	200	2	2.58	147620480	18932	10.18	7750	7950	7650	10070	5430	7750	7797.41	0.86	14	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	986	-3.81	3.35	12	0.15	-2086.00	2373.00	19600	20221007	-59.44	6930	20230816	14.72	12980	-38.75	20230421	6930	14.72	20230816	30300	-73.76	20220906	6930	14.72	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
129	20230906	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-100	5	-1.29	24713460	3220	1.73	7750	7750	7650	10070	5430	7750	7674.99	0.86	-954	8690	8220	7910	7440	7130	8065	7285	62	2320	500	5110	10	1	12406056	949	-3.67	3.22	12	0.03	-2086.00	2373.00	19600	20221007	-60.97	6930	20230816	10.39	12980	-41.06	20230421	6930	10.39	20230816	30300	-74.75	20220906	6930	10.39	20230816	1.01	N	115180	500	62 억	106505	N	N	N	N
130	20230905	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	-710	5	-8.39	1469329590	185968	311.84	8380	8380	7600	10990	5930	8460	7901.00	1.02	-19766	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	961	-3.72	3.27	12	1.50	-2086.00	2373.00	19600	20221007	-60.46	6930	20230816	11.83	12980	-40.29	20230421	6930	11.83	20230816	30300	-74.42	20220905	6930	11.83	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
131	20230905	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	-690	5	-8.16	1320545950	166802	279.70	8380	8380	7600	10990	5930	8460	7916.85	1.02	-17895	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	964	-3.72	3.27	12	1.34	-2086.00	2373.00	19600	20221007	-60.36	6930	20230816	12.12	12980	-40.14	20230421	6930	12.12	20230816	30300	-74.36	20220905	6930	12.12	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
132	20230905	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	-580	5	-6.86	823824390	102731	172.27	8380	8380	7800	10990	5930	8460	8019.24	1.02	-23178	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	978	-3.78	3.32	12	0.83	-2086.00	2373.00	19600	20221007	-59.80	6930	20230816	13.71	12980	-39.29	20230421	6930	13.71	20230816	30300	-73.99	20220905	6930	13.71	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
133	20230905	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	-450	5	-5.32	616764330	76685	128.59	8380	8380	7800	10990	5930	8460	8042.83	1.02	-15906	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	994	-3.84	3.38	12	0.62	-2086.00	2373.00	19600	20221007	-59.13	6930	20230816	15.58	12980	-38.29	20230421	6930	15.58	20230816	30300	-73.56	20220905	6930	15.58	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
134	20230905	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-400	5	-4.73	533412280	66281	111.14	8380	8380	7800	10990	5930	8460	8047.74	1.02	-13803	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	1000	-3.86	3.40	12	0.53	-2086.00	2373.00	19600	20221007	-58.88	6930	20230816	16.31	12980	-37.90	20230421	6930	16.31	20230816	30300	-73.40	20220905	6930	16.31	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
135	20230905	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-440	5	-5.20	461687140	57332	96.14	8380	8380	7800	10990	5930	8460	8052.87	1.02	-8560	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	995	-3.84	3.38	12	0.46	-2086.00	2373.00	19600	20221007	-59.08	6930	20230816	15.73	12980	-38.21	20230421	6930	15.73	20230816	30300	-73.53	20220905	6930	15.73	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
136	20230905	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-430	5	-5.08	424239840	52672	88.32	8380	8380	7800	10990	5930	8460	8054.37	1.02	-7393	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	996	-3.85	3.38	12	0.42	-2086.00	2373.00	19600	20221007	-59.03	6930	20230816	15.87	12980	-38.14	20230421	6930	15.87	20230816	30300	-73.50	20220905	6930	15.87	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
137	20230905	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	-470	5	-5.56	185198280	22781	38.20	8380	8380	7800	10990	5930	8460	8129.51	1.02	-503	8806	8632	8376	8202	7946	8720	8290	62	2530	500	5580	10	1	12406056	991	-3.83	3.37	12	0.18	-2086.00	2373.00	19600	20221007	-59.23	6930	20230816	15.30	12980	-38.44	20230421	6930	15.30	20230816	30300	-73.63	20220905	6930	15.30	20230816	0.92	N	115180	500	62 억	126249	N	N	N	N
138	20230904	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	250	2	3.05	486890090	58509	88.91	8120	8550	8120	10670	5750	8210	8317.87	0.96	7617	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1050	-4.06	3.57	12	0.47	-2086.00	2373.00	19600	20221007	-56.84	6930	20230816	22.08	12980	-34.82	20230421	6930	22.08	20230816	30300	-72.08	20220905	6930	22.08	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
139	20230904	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	150	2	1.83	400959840	48334	73.45	8120	8550	8120	10670	5750	8210	8295.61	0.96	7586	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1037	-4.01	3.52	12	0.39	-2086.00	2373.00	19600	20221007	-57.35	6930	20230816	20.63	12980	-35.59	20230421	6930	20.63	20230816	30300	-72.41	20220905	6930	20.63	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
140	20230904	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	150	2	1.83	367758940	44343	67.39	8120	8550	8120	10670	5750	8210	8293.51	0.96	8062	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1037	-4.01	3.52	12	0.36	-2086.00	2373.00	19600	20221007	-57.35	6930	20230816	20.63	12980	-35.59	20230421	6930	20.63	20230816	30300	-72.41	20220905	6930	20.63	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
141	20230904	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	290	2	3.53	291930540	35368	53.75	8120	8540	8120	10670	5750	8210	8254.09	0.96	6887	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1055	-4.07	3.58	12	0.29	-2086.00	2373.00	19600	20221007	-56.63	6930	20230816	22.66	12980	-34.51	20230421	6930	22.66	20230816	30300	-71.95	20220905	6930	22.66	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
142	20230904	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8210	0	3	0.00	145430470	17740	26.96	8120	8280	8120	10670	5750	8210	8197.88	0.96	2473	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1019	-3.94	3.46	12	0.14	-2086.00	2373.00	19600	20221007	-58.11	6930	20230816	18.47	12980	-36.75	20230421	6930	18.47	20230816	30300	-72.90	20220905	6930	18.47	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
143	20230904	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8210	0	3	0.00	136667210	16674	25.34	8120	8280	8120	10670	5750	8210	8196.43	0.96	2469	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1019	-3.94	3.46	12	0.13	-2086.00	2373.00	19600	20221007	-58.11	6930	20230816	18.47	12980	-36.75	20230421	6930	18.47	20230816	30300	-72.90	20220905	6930	18.47	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
144	20230904	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-30	5	-0.37	100619810	12268	18.64	8120	8280	8120	10670	5750	8210	8201.81	0.96	4481	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1015	-3.92	3.45	12	0.10	-2086.00	2373.00	19600	20221007	-58.27	6930	20230816	18.04	12980	-36.98	20230421	6930	18.04	20230816	30300	-73.00	20220905	6930	18.04	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
145	20230904	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8160	-50	5	-0.61	47472640	5780	8.78	8120	8280	8120	10670	5750	8210	8213.26	0.96	3674	8596	8402	8266	8072	7936	8335	8005	62	2460	500	5410	10	1	12406056	1012	-3.91	3.44	12	0.05	-2086.00	2373.00	19600	20221007	-58.37	6930	20230816	17.75	12980	-37.13	20230421	6930	17.75	20230816	30300	-73.07	20220905	6930	17.75	20230816	0.90	N	115180	500	62 억	118653	N	N	N	N
146	20230901	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8210	-210	5	-2.49	543784210	65774	67.86	8400	8460	8130	10940	5900	8420	8267.83	1.03	-9702	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1019	-3.94	3.46	12	0.53	-2086.00	2373.00	19600	20221007	-58.11	6930	20230816	18.47	12980	-36.75	20230421	6930	18.47	20230816	30300	-72.90	20220901	6930	18.47	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
147	20230901	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-220	5	-2.61	500371020	60494	62.41	8400	8460	8130	10940	5900	8420	8271.42	1.03	-7942	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1017	-3.93	3.46	12	0.49	-2086.00	2373.00	19600	20221007	-58.16	6930	20230816	18.33	12980	-36.83	20230421	6930	18.33	20230816	30300	-72.94	20220901	6930	18.33	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
148	20230901	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8150	-270	5	-3.21	446303930	53873	55.58	8400	8460	8130	10940	5900	8420	8284.37	1.03	-5817	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1011	-3.91	3.43	12	0.43	-2086.00	2373.00	19600	20221007	-58.42	6930	20230816	17.60	12980	-37.21	20230421	6930	17.60	20230816	30300	-73.10	20220901	6930	17.60	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
149	20230901	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-110	5	-1.31	395393180	47652	49.16	8400	8460	8170	10940	5900	8420	8297.51	1.03	-5970	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1031	-3.98	3.50	12	0.38	-2086.00	2373.00	19600	20221007	-57.60	6930	20230816	19.91	12980	-35.98	20230421	6930	19.91	20230816	30300	-72.57	20220901	6930	19.91	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
150	20230901	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	-120	5	-1.43	335991730	40453	41.74	8400	8460	8180	10940	5900	8420	8305.73	1.03	-5508	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1030	-3.98	3.50	12	0.33	-2086.00	2373.00	19600	20221007	-57.65	6930	20230816	19.77	12980	-36.06	20230421	6930	19.77	20230816	30300	-72.61	20220901	6930	19.77	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
151	20230901	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8240	-180	5	-2.14	299354070	36025	37.17	8400	8460	8180	10940	5900	8420	8309.62	1.03	-4896	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1022	-3.95	3.47	12	0.29	-2086.00	2373.00	19600	20221007	-57.96	6930	20230816	18.90	12980	-36.52	20230421	6930	18.90	20230816	30300	-72.81	20220901	6930	18.90	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
152	20230901	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8270	-150	5	-1.78	259876700	31241	32.23	8400	8460	8180	10940	5900	8420	8318.45	1.03	-2542	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1026	-3.96	3.49	12	0.25	-2086.00	2373.00	19600	20221007	-57.81	6930	20230816	19.34	12980	-36.29	20230421	6930	19.34	20230816	30300	-72.71	20220901	6930	19.34	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N
153	20230901	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-110	5	-1.31	39487530	4757	4.91	8400	8400	8200	10940	5900	8420	8300.93	1.03	-1561	8813	8616	8413	8216	8013	8715	8315	62	2520	500	5550	10	1	12406056	1031	-3.98	3.50	12	0.04	-2086.00	2373.00	19600	20221007	-57.60	6930	20230816	19.91	12980	-35.98	20230421	6930	19.91	20230816	30300	-72.57	20220901	6930	19.91	20230816	0.84	N	115180	500	62 억	128355	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History