KissMeData/278650/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161039	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2905	45	2	1.57	1126673035	393759	70.65	2800	2920	2800	3715	2005	2860	2860.24	0.86	-34358	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2283	-67.56	3.00	12	0.50	-43.00	968.00	7050	20221025	-58.79	2800	20230927	3.75	5380	-46.00	20230418	2800	3.75	20230927	7050	-58.79	20221025	2800	3.75	20230927	7.01	N	278650	100	78 억	675326	N	N	1413	N	N
3	20230927	151052	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2915	55	2	1.92	985651890	345305	61.95	2800	2915	2800	3715	2005	2860	2854.39	0.86	-34870	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2291	-67.79	3.01	12	0.44	-43.00	968.00	7050	20221025	-58.65	2800	20230927	4.11	5380	-45.82	20230418	2800	4.11	20230927	7050	-58.65	20221025	2800	4.11	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
4	20230927	141052	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2890	30	2	1.05	865077025	303812	54.51	2800	2890	2800	3715	2005	2860	2847.28	0.86	-32840	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2272	-67.21	2.99	12	0.39	-43.00	968.00	7050	20221025	-59.01	2800	20230927	3.21	5380	-46.28	20230418	2800	3.21	20230927	7050	-59.01	20221025	2800	3.21	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
5	20230927	131037	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2880	20	2	0.70	779178655	273989	49.16	2800	2880	2800	3715	2005	2860	2843.65	0.86	-22558	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2264	-66.98	2.98	12	0.35	-43.00	968.00	7050	20221025	-59.15	2800	20230927	2.86	5380	-46.47	20230418	2800	2.86	20230927	7050	-59.15	20221025	2800	2.86	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
6	20230927	121036	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2845	-15	5	-0.52	655910315	230874	41.42	2800	2865	2800	3715	2005	2860	2840.73	0.86	-24949	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2236	-66.16	2.94	12	0.29	-43.00	968.00	7050	20221025	-59.65	2800	20230927	1.61	5380	-47.12	20230418	2800	1.61	20230927	7050	-59.65	20221025	2800	1.61	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
7	20230927	111047	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2850	-10	5	-0.35	538852260	189778	34.05	2800	2865	2800	3715	2005	2860	2839.04	0.86	1348	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2240	-66.28	2.94	12	0.24	-43.00	968.00	7050	20221025	-59.57	2800	20230927	1.79	5380	-47.03	20230418	2800	1.79	20230927	7050	-59.57	20221025	2800	1.79	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
8	20230927	101039	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2845	-15	5	-0.52	383973875	135505	24.31	2800	2865	2800	3715	2005	2860	2833.04	0.86	13753	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2236	-66.16	2.94	12	0.17	-43.00	968.00	7050	20221025	-59.65	2800	20230927	1.61	5380	-47.12	20230418	2800	1.61	20230927	7050	-59.65	20221025	2800	1.61	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
9	20230927	091059	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2850	-10	5	-0.35	166769230	59100	10.60	2800	2865	2800	3715	2005	2860	2819.72	0.86	11389	3013	2936	2893	2816	2773	2915	2795	79	855	100	2050	5	1	78600340	2240	-66.28	2.94	12	0.08	-43.00	968.00	7050	20221025	-59.57	2800	20230927	1.79	5380	-47.03	20230418	2800	1.79	20230927	7050	-59.57	20221025	2800	1.79	20230927	7.01	N	278650	100	78 억	675326	N	N	318	N	N
10	20230926	161037	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2860	-50	5	-1.72	1530808140	529553	94.22	2910	2970	2850	3780	2040	2910	2890.84	0.90	-27680	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2248	-66.51	2.95	12	0.67	-43.00	968.00	7050	20221025	-59.43	2850	20230926	0.35	5380	-46.84	20230418	2850	0.35	20230926	7050	-59.43	20221025	2850	0.35	20230926	7.10	N	278650	100	78 억	703653	N	N	318	N	N
11	20230926	151036	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2885	-25	5	-0.86	1357173580	468878	83.43	2910	2970	2850	3780	2040	2910	2894.51	0.90	-29469	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2268	-67.09	2.98	12	0.60	-43.00	968.00	7050	20221025	-59.08	2850	20230926	1.23	5380	-46.38	20230418	2850	1.23	20230926	7050	-59.08	20221025	2850	1.23	20230926	7.10	N	278650	100	78 억	703653	N	N	0	N	N
12	20230926	141028	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2870	-40	5	-1.37	1080745245	372772	66.33	2910	2970	2850	3780	2040	2910	2899.21	0.90	-19478	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2256	-66.74	2.96	12	0.47	-43.00	968.00	7050	20221025	-59.29	2850	20230926	0.70	5380	-46.65	20230418	2850	0.70	20230926	7050	-59.29	20221025	2850	0.70	20230926	7.10	N	278650	100	78 억	703653	N	N	0	N	N
13	20230926	131034	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2875	-35	5	-1.20	825760260	283917	50.52	2910	2970	2865	3780	2040	2910	2908.46	0.90	6144	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2260	-66.86	2.97	12	0.36	-43.00	968.00	7050	20221025	-59.22	2865	20230926	0.35	5380	-46.56	20230418	2865	0.35	20230926	7050	-59.22	20221025	2865	0.35	20230926	7.10	N	278650	100	78 억	703653	N	N	0	N	N
14	20230926	121040	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2900	-10	5	-0.34	739526800	254017	45.20	2910	2970	2865	3780	2040	2910	2911.33	0.90	13162	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2279	-67.44	3.00	12	0.32	-43.00	968.00	7050	20221025	-58.87	2865	20230926	1.22	5380	-46.10	20230418	2865	1.22	20230926	7050	-58.87	20221025	2865	1.22	20230926	7.10	N	278650	100	78 억	703653	N	N	0	N	N
15	20230926	111034	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2915	5	2	0.17	646718465	221986	39.50	2910	2970	2865	3780	2040	2910	2913.33	0.90	20469	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2291	-67.79	3.01	12	0.28	-43.00	968.00	7050	20221025	-58.65	2865	20230926	1.75	5380	-45.82	20230418	2865	1.75	20230926	7050	-58.65	20221025	2865	1.75	20230926	7.10	N	278650	100	78 억	703653	N	N	0	N	N
16	20230926	101035	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2905	-5	5	-0.17	426991615	146018	25.98	2910	2970	2900	3780	2040	2910	2924.24	0.90	26733	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2283	-67.56	3.00	12	0.19	-43.00	968.00	7050	20221025	-58.79	2870	20230818	1.22	5380	-46.00	20230418	2870	1.22	20230818	7050	-58.79	20221025	2870	1.22	20230818	7.10	N	278650	100	78 억	703653	N	N	0	N	N
17	20230926	091037	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2955	45	2	1.55	116539605	39675	7.06	2910	2970	2910	3780	2040	2910	2937.36	0.90	7972	3086	2997	2951	2862	2816	2975	2840	79	870	100	2090	5	1	78600340	2323	-68.72	3.05	12	0.05	-43.00	968.00	7050	20221025	-58.09	2870	20230818	2.96	5380	-45.07	20230418	2870	2.96	20230818	7050	-58.09	20221025	2870	2.96	20230818	7.10	N	278650	100	78 억	703653	N	N	0	N	N
18	20230925	161038	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2910	-110	5	-3.64	1623106590	550256	97.57	2980	3040	2905	3925	2115	3020	2949.76	0.98	-65361	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2287	-67.67	3.01	12	0.70	-43.00	968.00	7050	20221025	-58.72	2870	20230818	1.39	5380	-45.91	20230418	2870	1.39	20230818	7050	-58.72	20221025	2870	1.39	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
19	20230925	151040	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2920	-100	5	-3.31	1468530595	497189	88.16	2980	3040	2915	3925	2115	3020	2953.67	0.98	-73584	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2295	-67.91	3.02	12	0.63	-43.00	968.00	7050	20221025	-58.58	2870	20230818	1.74	5380	-45.72	20230418	2870	1.74	20230818	7050	-58.58	20221025	2870	1.74	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
20	20230925	141021	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2940	-80	5	-2.65	1068023570	360318	63.89	2980	3040	2935	3925	2115	3020	2964.11	0.98	-75660	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2311	-68.37	3.04	12	0.46	-43.00	968.00	7050	20221025	-58.30	2870	20230818	2.44	5380	-45.35	20230418	2870	2.44	20230818	7050	-58.30	20221025	2870	2.44	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
21	20230925	131029	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2960	-60	5	-1.99	822423105	276892	49.10	2980	3040	2935	3925	2115	3020	2970.19	0.98	-61437	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2327	-68.84	3.06	12	0.35	-43.00	968.00	7050	20221025	-58.01	2870	20230818	3.14	5380	-44.98	20230418	2870	3.14	20230818	7050	-58.01	20221025	2870	3.14	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
22	20230925	121034	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2965	-55	5	-1.82	717590560	241456	42.82	2980	3040	2935	3925	2115	3020	2971.93	0.98	-42994	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2331	-68.95	3.06	12	0.31	-43.00	968.00	7050	20221025	-57.94	2870	20230818	3.31	5380	-44.89	20230418	2870	3.31	20230818	7050	-57.94	20221025	2870	3.31	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
23	20230925	111028	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2950	-70	5	-2.32	613097000	206139	36.55	2980	3040	2935	3925	2115	3020	2974.19	0.98	-38144	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2319	-68.60	3.05	12	0.26	-43.00	968.00	7050	20221025	-58.16	2870	20230818	2.79	5380	-45.17	20230418	2870	2.79	20230818	7050	-58.16	20221025	2870	2.79	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
24	20230925	101032	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2960	-60	5	-1.99	438077690	146844	26.04	2980	3040	2950	3925	2115	3020	2983.29	0.98	-16180	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2327	-68.84	3.06	12	0.19	-43.00	968.00	7050	20221025	-58.01	2870	20230818	3.14	5380	-44.98	20230418	2870	3.14	20230818	7050	-58.01	20221025	2870	3.14	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
25	20230925	091027	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3035	15	2	0.50	75819990	25261	4.48	2980	3040	2980	3925	2115	3020	3001.46	0.98	5739	3113	3066	3033	2986	2953	3090	3010	79	905	100	2170	5	1	78600340	2386	-70.58	3.14	12	0.03	-43.00	968.00	7050	20221025	-56.95	2870	20230818	5.75	5380	-43.59	20230418	2870	5.75	20230818	7050	-56.95	20221025	2870	5.75	20230818	7.26	N	278650	100	78 억	773006	N	N	7831	N	N
26	20230922	161108	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3020	-40	5	-1.31	1689666610	556340	61.94	3000	3080	3000	3975	2145	3060	3037.11	1.05	-51107	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2374	-70.23	3.12	12	0.71	-43.00	968.00	7050	20221025	-57.16	2870	20230818	5.23	5380	-43.87	20230418	2870	5.23	20230818	7050	-57.16	20221025	2870	5.23	20230818	7.52	N	278650	100	78 억	823709	N	N	7831	N	N
27	20230922	151100	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3015	-45	5	-1.47	1626545290	535438	59.61	3000	3080	3000	3975	2145	3060	3037.78	1.05	-50809	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2370	-70.12	3.11	12	0.68	-43.00	968.00	7050	20221025	-57.23	2870	20230818	5.05	5380	-43.96	20230418	2870	5.05	20230818	7050	-57.23	20221025	2870	5.05	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
28	20230922	141058	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-30	5	-0.98	1345017930	442303	49.24	3000	3080	3000	3975	2145	3060	3040.94	1.05	-27422	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2382	-70.47	3.13	12	0.56	-43.00	968.00	7050	20221025	-57.02	2870	20230818	5.57	5380	-43.68	20230418	2870	5.57	20230818	7050	-57.02	20221025	2870	5.57	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
29	20230922	130952	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3055	-5	5	-0.16	967017150	317324	35.33	3000	3080	3000	3975	2145	3060	3047.41	1.05	2956	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2401	-71.05	3.16	12	0.40	-43.00	968.00	7050	20221025	-56.67	2870	20230818	6.45	5380	-43.22	20230418	2870	6.45	20230818	7050	-56.67	20221025	2870	6.45	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
30	20230922	120950	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	-15	5	-0.49	872166710	286223	31.87	3000	3080	3000	3975	2145	3060	3047.16	1.05	17743	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2393	-70.81	3.15	12	0.36	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
31	20230922	110946	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	0	3	0.00	740234480	243016	27.06	3000	3080	3000	3975	2145	3060	3046.03	1.05	29162	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2405	-71.16	3.16	12	0.31	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
32	20230922	100945	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3040	-20	5	-0.65	535936640	176018	19.60	3000	3080	3000	3975	2145	3060	3044.78	1.05	8809	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2389	-70.70	3.14	12	0.22	-43.00	968.00	7050	20221025	-56.88	2870	20230818	5.92	5380	-43.49	20230418	2870	5.92	20230818	7050	-56.88	20221025	2870	5.92	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
33	20230922	090942	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	-15	5	-0.49	141301140	46838	5.21	3000	3060	3000	3975	2145	3060	3016.81	1.05	372	3293	3176	3093	2976	2893	3135	2935	79	915	100	2200	5	1	78600340	2393	-70.81	3.15	12	0.06	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.52	N	278650	100	78 억	823709	N	N	0	N	N
34	20230921	160945	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	-125	5	-3.92	2741756425	886853	95.84	3125	3210	3010	4140	2230	3185	3091.48	1.02	25073	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2405	-71.16	3.16	12	1.13	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
35	20230921	150933	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	-140	5	-4.40	2518927545	813761	87.94	3125	3210	3010	4140	2230	3185	3095.32	1.02	20425	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2393	-70.81	3.15	12	1.04	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
36	20230921	140940	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	-105	5	-3.30	1981493530	637561	68.90	3125	3210	3045	4140	2230	3185	3107.83	1.02	71766	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2421	-71.63	3.18	12	0.81	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
37	20230921	130937	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3070	-115	5	-3.61	1905376405	612817	66.22	3125	3210	3045	4140	2230	3185	3109.11	1.02	80464	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2413	-71.40	3.17	12	0.78	-43.00	968.00	7050	20221025	-56.45	2870	20230818	6.97	5380	-42.94	20230418	2870	6.97	20230818	7050	-56.45	20221025	2870	6.97	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
38	20230921	120930	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	-105	5	-3.30	1752404895	563073	60.85	3125	3210	3045	4140	2230	3185	3112.11	1.02	113681	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2421	-71.63	3.18	12	0.72	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
39	20230921	110951	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	-95	5	-2.98	1545105820	495557	53.55	3125	3210	3045	4140	2230	3185	3117.81	1.02	106583	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2429	-71.86	3.19	12	0.63	-43.00	968.00	7050	20221025	-56.17	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
40	20230921	100930	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	-65	5	-2.04	827945745	262809	28.40	3125	3210	3110	4140	2230	3185	3150.26	1.02	56930	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2452	-72.56	3.22	12	0.33	-43.00	968.00	7050	20221025	-55.74	2870	20230818	8.71	5380	-42.01	20230418	2870	8.71	20230818	7050	-55.74	20221025	2870	8.71	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
41	20230921	090935	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3155	-30	5	-0.94	240170340	75931	8.21	3125	3210	3125	4140	2230	3185	3162.77	1.02	19070	3391	3287	3236	3132	3081	3262	3107	79	955	100	2290	5	1	78600340	2480	-73.37	3.26	12	0.10	-43.00	968.00	7050	20221025	-55.25	2870	20230818	9.93	5380	-41.36	20230418	2870	9.93	20230818	7050	-55.25	20221025	2870	9.93	20230818	7.63	N	278650	100	78 억	799381	N	N	74	N	N
42	20230920	160943	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	-150	5	-4.50	2983767075	919802	99.10	3300	3340	3185	4335	2335	3335	3244.29	0.81	165763	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2503	-74.07	3.29	12	1.17	-43.00	968.00	7050	20221025	-54.82	2870	20230818	10.98	5380	-40.80	20230418	2870	10.98	20230818	7050	-54.82	20221025	2870	10.98	20230818	7.64	N	278650	100	78 억	633142	N	N	74	N	N
43	20230920	150917	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	-130	5	-3.90	2833302635	872639	94.02	3300	3340	3185	4335	2335	3335	3246.82	0.81	165604	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2519	-74.53	3.31	12	1.11	-43.00	968.00	7050	20221025	-54.54	2870	20230818	11.67	5380	-40.43	20230418	2870	11.67	20230818	7050	-54.54	20221025	2870	11.67	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
44	20230920	140930	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3200	-135	5	-4.05	2591890215	797183	85.89	3300	3340	3190	4335	2335	3335	3251.31	0.81	173000	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2515	-74.42	3.31	12	1.01	-43.00	968.00	7050	20221025	-54.61	2870	20230818	11.50	5380	-40.52	20230418	2870	11.50	20230818	7050	-54.61	20221025	2870	11.50	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
45	20230920	130926	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	-75	5	-2.25	1667107560	509484	54.89	3300	3340	3235	4335	2335	3335	3272.15	0.81	95491	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2562	-75.81	3.37	12	0.65	-43.00	968.00	7050	20221025	-53.76	2870	20230818	13.59	5380	-39.41	20230418	2870	13.59	20230818	7050	-53.76	20221025	2870	13.59	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
46	20230920	120926	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	-70	5	-2.10	1587181830	485000	52.25	3300	3340	3235	4335	2335	3335	3272.54	0.81	93581	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2566	-75.93	3.37	12	0.62	-43.00	968.00	7050	20221025	-53.69	2870	20230818	13.76	5380	-39.31	20230418	2870	13.76	20230818	7050	-53.69	20221025	2870	13.76	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
47	20230920	110929	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	-60	5	-1.80	1319793215	402790	43.40	3300	3340	3235	4335	2335	3335	3276.63	0.81	68933	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2574	-76.16	3.38	12	0.51	-43.00	968.00	7050	20221025	-53.55	2870	20230818	14.11	5380	-39.13	20230418	2870	14.11	20230818	7050	-53.55	20221025	2870	14.11	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
48	20230920	100911	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3245	-90	5	-2.70	841701865	256793	27.67	3300	3340	3245	4335	2335	3335	3277.74	0.81	36911	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2551	-75.47	3.35	12	0.33	-43.00	968.00	7050	20221025	-53.97	2870	20230818	13.07	5380	-39.68	20230418	2870	13.07	20230818	7050	-53.97	20221025	2870	13.07	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
49	20230920	090924	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3325	-10	5	-0.30	116748610	35225	3.80	3300	3340	3300	4335	2335	3335	3314.36	0.81	4738	3511	3422	3371	3282	3231	3397	3257	79	1000	100	2400	5	1	78600340	2613	-77.33	3.43	12	0.04	-43.00	968.00	7050	20221025	-52.84	2870	20230818	15.85	5380	-38.20	20230418	2870	15.85	20230818	7050	-52.84	20221025	2870	15.85	20230818	7.64	N	278650	100	78 억	633142	N	N	805	N	N
50	20230919	160921	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3335	-100	5	-2.91	3077068850	908975	115.40	3405	3460	3320	4465	2405	3435	3385.24	0.71	71229	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2621	-77.56	3.45	12	1.16	-43.00	968.00	7050	20221025	-52.70	2870	20230818	16.20	5380	-38.01	20230418	2870	16.20	20230818	7050	-52.70	20221025	2870	16.20	20230818	7.79	N	278650	100	78 억	561913	N	N	805	N	N
51	20230919	150922	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3345	-90	5	-2.62	2956248115	872806	110.81	3405	3460	3320	4465	2405	3435	3387.06	0.71	63379	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2629	-77.79	3.46	12	1.11	-43.00	968.00	7050	20221025	-52.55	2870	20230818	16.55	5380	-37.83	20230418	2870	16.55	20230818	7050	-52.55	20221025	2870	16.55	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
52	20230919	140921	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3365	-70	5	-2.04	2443592500	719690	91.37	3405	3460	3330	4465	2405	3435	3395.33	0.71	33335	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2645	-78.26	3.48	12	0.92	-43.00	968.00	7050	20221025	-52.27	2870	20230818	17.25	5380	-37.45	20230418	2870	17.25	20230818	7050	-52.27	20221025	2870	17.25	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
53	20230919	130905	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3385	-50	5	-1.46	2205356380	649074	82.40	3405	3460	3330	4465	2405	3435	3397.69	0.71	32323	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2661	-78.72	3.50	12	0.83	-43.00	968.00	7050	20221025	-51.99	2870	20230818	17.94	5380	-37.08	20230418	2870	17.94	20230818	7050	-51.99	20221025	2870	17.94	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
54	20230919	120922	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3385	-50	5	-1.46	2084300860	613310	77.86	3405	3460	3330	4465	2405	3435	3398.44	0.71	36278	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2661	-78.72	3.50	12	0.78	-43.00	968.00	7050	20221025	-51.99	2870	20230818	17.94	5380	-37.08	20230418	2870	17.94	20230818	7050	-51.99	20221025	2870	17.94	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
55	20230919	110928	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3410	-25	5	-0.73	1937371125	570099	72.38	3405	3460	3330	4465	2405	3435	3398.30	0.71	43554	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2680	-79.30	3.52	12	0.73	-43.00	968.00	7050	20221025	-51.63	2870	20230818	18.82	5380	-36.62	20230418	2870	18.82	20230818	7050	-51.63	20221025	2870	18.82	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
56	20230919	100919	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3390	-45	5	-1.31	1160932325	342793	43.52	3405	3460	3330	4465	2405	3435	3386.67	0.71	63008	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2665	-78.84	3.50	12	0.44	-43.00	968.00	7050	20221025	-51.91	2870	20230818	18.12	5380	-36.99	20230418	2870	18.12	20230818	7050	-51.91	20221025	2870	18.12	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
57	20230919	090917	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3430	-5	5	-0.15	229742160	67180	8.53	3405	3460	3405	4465	2405	3435	3419.78	0.71	1247	3615	3525	3475	3385	3335	3500	3360	79	1030	100	2470	5	1	78600340	2696	-79.77	3.54	12	0.09	-43.00	968.00	7050	20221025	-51.35	2870	20230818	19.51	5380	-36.25	20230418	2870	19.51	20230818	7050	-51.35	20221025	2870	19.51	20230818	7.79	N	278650	100	78 억	561913	N	N	285	N	N
58	20230918	160921	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3435	-65	5	-1.86	2712657015	776798	65.32	3495	3565	3425	4550	2450	3500	3492.41	0.81	-70102	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2700	-79.88	3.55	12	0.99	-43.00	968.00	7050	20221025	-51.28	2870	20230818	19.69	5380	-36.15	20230418	2870	19.69	20230818	7050	-51.28	20221025	2870	19.69	20230818	7.61	N	278650	100	78 억	637875	N	N	285	N	N
59	20230918	150918	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3440	-60	5	-1.71	2625352180	751379	63.18	3495	3565	3425	4550	2450	3500	3494.04	0.81	-70552	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2704	-80.00	3.55	12	0.96	-43.00	968.00	7050	20221025	-51.21	2870	20230818	19.86	5380	-36.06	20230418	2870	19.86	20230818	7050	-51.21	20221025	2870	19.86	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
60	20230918	140940	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3435	-65	5	-1.86	2379555030	679858	57.17	3495	3565	3430	4550	2450	3500	3500.08	0.81	-49514	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2700	-79.88	3.55	12	0.86	-43.00	968.00	7050	20221025	-51.28	2870	20230818	19.69	5380	-36.15	20230418	2870	19.69	20230818	7050	-51.28	20221025	2870	19.69	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
61	20230918	130916	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3450	-50	5	-1.43	2145019810	611679	51.44	3495	3565	3440	4550	2450	3500	3506.78	0.81	-23997	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2712	-80.23	3.56	12	0.78	-43.00	968.00	7050	20221025	-51.06	2870	20230818	20.21	5380	-35.87	20230418	2870	20.21	20230818	7050	-51.06	20221025	2870	20.21	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
62	20230918	120924	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3470	-30	5	-0.86	1787174845	508284	42.74	3495	3565	3445	4550	2450	3500	3516.10	0.81	6085	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2727	-80.70	3.58	12	0.65	-43.00	968.00	7050	20221025	-50.78	2870	20230818	20.91	5380	-35.50	20230418	2870	20.91	20230818	7050	-50.78	20221025	2870	20.91	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
63	20230918	110909	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3505	5	2	0.14	1571257320	446124	37.51	3495	3565	3445	4550	2450	3500	3522.03	0.81	24676	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2755	-81.51	3.62	12	0.57	-43.00	968.00	7050	20221025	-50.28	2870	20230818	22.13	5380	-34.85	20230418	2870	22.13	20230818	7050	-50.28	20221025	2870	22.13	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
64	20230918	100902	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3525	25	2	0.71	1158828415	329088	27.67	3495	3565	3445	4550	2450	3500	3521.35	0.81	7403	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2771	-81.98	3.64	12	0.42	-43.00	968.00	7050	20221025	-50.00	2870	20230818	22.82	5380	-34.48	20230418	2870	22.82	20230818	7050	-50.00	20221025	2870	22.82	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
65	20230918	090904	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3540	40	2	1.14	328212735	93281	7.84	3495	3550	3445	4550	2450	3500	3518.58	0.81	-18725	3636	3567	3481	3412	3326	3602	3447	79	1050	100	2520	5	1	78600340	2782	-82.33	3.66	12	0.12	-43.00	968.00	7050	20221025	-49.79	2870	20230818	23.34	5380	-34.20	20230418	2870	23.34	20230818	7050	-49.79	20221025	2870	23.34	20230818	7.61	N	278650	100	78 억	637875	N	N	2641	N	N
66	20230915	160916	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3500	0	3	0.00	4031992075	1169039	28.93	3475	3550	3395	4550	2450	3500	3448.52	0.71	196313	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2751	-81.40	3.62	12	1.49	-43.00	968.00	7050	20221025	-50.35	2870	20230818	21.95	5380	-34.94	20230418	2870	21.95	20230818	7050	-50.35	20221025	2870	21.95	20230818	7.47	N	278650	100	78 억	559949	N	N	2641	N	N
67	20230915	150911	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3440	-60	5	-1.71	3540667280	1027817	25.44	3475	3550	3395	4550	2450	3500	3444.48	0.71	135327	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2704	-80.00	3.55	12	1.31	-43.00	968.00	7050	20221025	-51.21	2870	20230818	19.86	5380	-36.06	20230418	2870	19.86	20230818	7050	-51.21	20221025	2870	19.86	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
68	20230915	140918	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3435	-65	5	-1.86	3202036460	929150	23.00	3475	3550	3395	4550	2450	3500	3445.81	0.71	99572	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2700	-79.88	3.55	12	1.18	-43.00	968.00	7050	20221025	-51.28	2870	20230818	19.69	5380	-36.15	20230418	2870	19.69	20230818	7050	-51.28	20221025	2870	19.69	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
69	20230915	130907	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3435	-65	5	-1.86	2808532280	814315	20.15	3475	3550	3395	4550	2450	3500	3448.53	0.71	74775	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2700	-79.88	3.55	12	1.04	-43.00	968.00	7050	20221025	-51.28	2870	20230818	19.69	5380	-36.15	20230418	2870	19.69	20230818	7050	-51.28	20221025	2870	19.69	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
70	20230915	120913	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3440	-60	5	-1.71	2623668915	760512	18.82	3475	3550	3395	4550	2450	3500	3449.43	0.71	67604	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2704	-80.00	3.55	12	0.97	-43.00	968.00	7050	20221025	-51.21	2870	20230818	19.86	5380	-36.06	20230418	2870	19.86	20230818	7050	-51.21	20221025	2870	19.86	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
71	20230915	110920	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3405	-95	5	-2.71	2345797305	679115	16.81	3475	3550	3395	4550	2450	3500	3453.74	0.71	71064	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2676	-79.19	3.52	12	0.86	-43.00	968.00	7050	20221025	-51.70	2870	20230818	18.64	5380	-36.71	20230418	2870	18.64	20230818	7050	-51.70	20221025	2870	18.64	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
72	20230915	100918	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3445	-55	5	-1.57	1522619820	438222	10.85	3475	3550	3435	4550	2450	3500	3474.15	0.71	86941	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2708	-80.12	3.56	12	0.56	-43.00	968.00	7050	20221025	-51.13	2870	20230818	20.03	5380	-35.97	20230418	2870	20.03	20230818	7050	-51.13	20221025	2870	20.03	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
73	20230915	090906	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3495	-5	5	-0.14	332134440	95726	2.37	3475	3495	3450	4550	2450	3500	3467.37	0.71	20573	4060	3780	3640	3360	3220	3710	3290	79	1050	100	2520	5	1	78600340	2747	-81.28	3.61	12	0.12	-43.00	968.00	7050	20221025	-50.43	2870	20230818	21.78	5380	-35.04	20230418	2870	21.78	20230818	7050	-50.43	20221025	2870	21.78	20230818	7.47	N	278650	100	78 억	559949	N	N	0	N	N
74	20230914	160919	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3500	5	2	0.14	14559920500	4002254	546.36	3770	3920	3500	4540	2450	3495	3638.03	1.36	-740939	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2751	-81.40	3.62	12	5.09	-43.00	968.00	7050	20221025	-50.35	2870	20230818	21.95	5380	-34.94	20230418	2870	21.95	20230818	7050	-50.35	20221025	2870	21.95	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
75	20230914	150848	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3530	35	2	1.00	13589924630	3725682	508.60	3770	3920	3510	4540	2450	3495	3647.65	1.36	-648458	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2775	-82.09	3.65	12	4.74	-43.00	968.00	7050	20221025	-49.93	2870	20230818	23.00	5380	-34.39	20230418	2870	23.00	20230818	7050	-49.93	20221025	2870	23.00	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
76	20230914	140909	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3545	50	2	1.43	13117052240	3591982	490.35	3770	3920	3510	4540	2450	3495	3651.78	1.36	-610574	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2786	-82.44	3.66	12	4.57	-43.00	968.00	7050	20221025	-49.72	2870	20230818	23.52	5380	-34.11	20230418	2870	23.52	20230818	7050	-49.72	20221025	2870	23.52	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
77	20230914	130851	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3515	20	2	0.57	12719832660	3479679	475.02	3770	3920	3510	4540	2450	3495	3655.48	1.36	-574709	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2763	-81.74	3.63	12	4.43	-43.00	968.00	7050	20221025	-50.14	2870	20230818	22.47	5380	-34.67	20230418	2870	22.47	20230818	7050	-50.14	20221025	2870	22.47	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
78	20230914	120901	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3530	35	2	1.00	12185035260	3327980	454.31	3770	3920	3510	4540	2450	3495	3661.42	1.36	-526582	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2775	-82.09	3.65	12	4.23	-43.00	968.00	7050	20221025	-49.93	2870	20230818	23.00	5380	-34.39	20230418	2870	23.00	20230818	7050	-49.93	20221025	2870	23.00	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
79	20230914	110854	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3535	40	2	1.14	11699473465	3190971	435.61	3770	3920	3510	4540	2450	3495	3666.46	1.36	-478171	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2779	-82.21	3.65	12	4.06	-43.00	968.00	7050	20221025	-49.86	2870	20230818	23.17	5380	-34.29	20230418	2870	23.17	20230818	7050	-49.86	20221025	2870	23.17	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
80	20230914	100847	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3575	80	2	2.29	11029191405	3001537	409.75	3770	3920	3510	4540	2450	3495	3674.54	1.36	-440589	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2810	-83.14	3.69	12	3.82	-43.00	968.00	7050	20221025	-49.29	2870	20230818	24.56	5380	-33.55	20230418	2870	24.56	20230818	7050	-49.29	20221025	2870	24.56	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
81	20230914	090904	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3595	100	2	2.86	7876036955	2119510	289.34	3770	3920	3570	4540	2450	3495	3716.02	1.36	-388559	3565	3530	3465	3430	3365	3547	3447	79	1045	100	2510	5	1	78600340	2826	-83.60	3.71	12	2.70	-43.00	968.00	7050	20221025	-49.01	2870	20230818	25.26	5380	-33.18	20230418	2870	25.26	20230818	7050	-49.01	20221025	2870	25.26	20230818	7.22	N	278650	100	78 억	1070775	N	N	1927	N	N
82	20230913	160906	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3495	-5	5	-0.14	2470183455	716660	32.30	3475	3500	3400	4550	2450	3500	3446.60	1.39	-23389	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2747	-81.28	3.61	12	0.91	-43.00	968.00	7050	20221025	-50.43	2870	20230818	21.78	5380	-35.04	20230418	2870	21.78	20230818	7050	-50.43	20221025	2870	21.78	20230818	7.32	N	278650	100	78 억	1093695	N	N	1927	N	N
83	20230913	150858	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3450	-50	5	-1.43	2291637190	665262	29.98	3475	3500	3400	4550	2450	3500	3444.70	1.39	-20007	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2712	-80.23	3.56	12	0.85	-43.00	968.00	7050	20221025	-51.06	2870	20230818	20.21	5380	-35.87	20230418	2870	20.21	20230818	7050	-51.06	20221025	2870	20.21	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
84	20230913	140907	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3465	-35	5	-1.00	2053713180	596248	26.87	3475	3500	3400	4550	2450	3500	3444.37	1.39	-6392	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2724	-80.58	3.58	12	0.76	-43.00	968.00	7050	20221025	-50.85	2870	20230818	20.73	5380	-35.59	20230418	2870	20.73	20230818	7050	-50.85	20221025	2870	20.73	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
85	20230913	130841	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3420	-80	5	-2.29	1803590710	523912	23.61	3475	3500	3400	4550	2450	3500	3442.52	1.39	-20704	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2688	-79.53	3.53	12	0.67	-43.00	968.00	7050	20221025	-51.49	2870	20230818	19.16	5380	-36.43	20230418	2870	19.16	20230818	7050	-51.49	20221025	2870	19.16	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
86	20230913	120905	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3440	-60	5	-1.71	1537248760	446119	20.10	3475	3500	3400	4550	2450	3500	3445.80	1.39	-18250	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2704	-80.00	3.55	12	0.57	-43.00	968.00	7050	20221025	-51.21	2870	20230818	19.86	5380	-36.06	20230418	2870	19.86	20230818	7050	-51.21	20221025	2870	19.86	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
87	20230913	110903	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3450	-50	5	-1.43	1344857690	390342	17.59	3475	3500	3400	4550	2450	3500	3445.30	1.39	-10875	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2712	-80.23	3.56	12	0.50	-43.00	968.00	7050	20221025	-51.06	2870	20230818	20.21	5380	-35.87	20230418	2870	20.21	20230818	7050	-51.06	20221025	2870	20.21	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
88	20230913	100851	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3475	-25	5	-0.71	1010587435	293574	13.23	3475	3500	3400	4550	2450	3500	3442.32	1.39	-2587	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2731	-80.81	3.59	12	0.37	-43.00	968.00	7050	20221025	-50.71	2870	20230818	21.08	5380	-35.41	20230418	2870	21.08	20230818	7050	-50.71	20221025	2870	21.08	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
89	20230913	090844	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3445	-55	5	-1.57	255037590	74115	3.34	3475	3500	3420	4550	2450	3500	3440.94	1.39	-12055	3730	3615	3535	3420	3340	3575	3380	79	1050	100	2520	5	1	78600340	2708	-80.12	3.56	12	0.09	-43.00	968.00	7050	20221025	-51.13	2870	20230818	20.03	5380	-35.97	20230418	2870	20.03	20230818	7050	-51.13	20221025	2870	20.03	20230818	7.32	N	278650	100	78 억	1093695	N	N	11858	N	N
90	20230912	160840	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3500	-85	5	-2.37	7769852085	2200228	40.54	3590	3650	3455	4660	2510	3585	3531.47	1.85	-381004	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2751	-81.40	3.62	12	2.80	-43.00	968.00	7050	20221025	-50.35	2870	20230818	21.95	5380	-34.94	20230418	2870	21.95	20230818	7050	-50.35	20221025	2870	21.95	20230818	7.41	N	278650	100	78 억	1453920	N	N	11831	N	N
91	20230912	150851	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3500	-85	5	-2.37	7455627850	2110051	38.87	3590	3650	3455	4660	2510	3585	3533.39	1.85	-386832	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2751	-81.40	3.62	12	2.68	-43.00	968.00	7050	20221025	-50.35	2870	20230818	21.95	5380	-34.94	20230418	2870	21.95	20230818	7050	-50.35	20221025	2870	21.95	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
92	20230912	140850	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3500	-85	5	-2.37	6792978540	1919724	35.37	3590	3650	3455	4660	2510	3585	3538.52	1.85	-339126	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2751	-81.40	3.62	12	2.44	-43.00	968.00	7050	20221025	-50.35	2870	20230818	21.95	5380	-34.94	20230418	2870	21.95	20230818	7050	-50.35	20221025	2870	21.95	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
93	20230912	130838	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3495	-90	5	-2.51	4122230150	1162886	21.42	3590	3650	3465	4660	2510	3585	3544.83	1.85	-104355	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2747	-81.28	3.61	12	1.48	-43.00	968.00	7050	20221025	-50.43	2870	20230818	21.78	5380	-35.04	20230418	2870	21.78	20230818	7050	-50.43	20221025	2870	21.78	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
94	20230912	120837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3495	-90	5	-2.51	3928069950	1107279	20.40	3590	3650	3465	4660	2510	3585	3547.50	1.85	-92158	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2747	-81.28	3.61	12	1.41	-43.00	968.00	7050	20221025	-50.43	2870	20230818	21.78	5380	-35.04	20230418	2870	21.78	20230818	7050	-50.43	20221025	2870	21.78	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
95	20230912	110843	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3540	-45	5	-1.26	2888914435	810398	14.93	3590	3650	3495	4660	2510	3585	3564.81	1.85	-107502	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2782	-82.33	3.66	12	1.03	-43.00	968.00	7050	20221025	-49.79	2870	20230818	23.34	5380	-34.20	20230418	2870	23.34	20230818	7050	-49.79	20221025	2870	23.34	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
96	20230912	100834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3570	-15	5	-0.42	2136520135	598837	11.03	3590	3650	3495	4660	2510	3585	3567.78	1.85	-122998	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2806	-83.02	3.69	12	0.76	-43.00	968.00	7050	20221025	-49.36	2870	20230818	24.39	5380	-33.64	20230418	2870	24.39	20230818	7050	-49.36	20221025	2870	24.39	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
97	20230912	090854	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3560	-25	5	-0.70	534501285	150816	2.78	3590	3595	3495	4660	2510	3585	3544.06	1.85	-63950	3888	3736	3558	3406	3228	3812	3482	79	1075	100	2580	5	1	78600340	2798	-82.79	3.68	12	0.19	-43.00	968.00	7050	20221025	-49.50	2870	20230818	24.04	5380	-33.83	20230418	2870	24.04	20230818	7050	-49.50	20221025	2870	24.04	20230818	7.41	N	278650	100	78 억	1453920	N	N	10764	N	N
98	20230911	160835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3585	260	2	7.82	19258865885	5412621	100.79	3440	3710	3380	4320	2330	3325	3558.12	1.51	276934	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2818	-83.37	3.70	12	6.89	-43.00	968.00	7050	20221025	-49.15	2870	20230818	24.91	5380	-33.36	20230418	2870	24.91	20230818	7050	-49.15	20221025	2870	24.91	20230818	7.35	N	278650	100	78 억	1190450	N	N	10764	N	N
99	20230911	150841	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3575	250	2	7.52	18933060475	5321607	99.09	3440	3710	3380	4320	2330	3325	3557.78	1.51	297056	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2810	-83.14	3.69	12	6.77	-43.00	968.00	7050	20221025	-49.29	2870	20230818	24.56	5380	-33.55	20230418	2870	24.56	20230818	7050	-49.29	20221025	2870	24.56	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
100	20230911	140848	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3610	285	2	8.57	18089704800	5085502	94.70	3440	3710	3380	4320	2330	3325	3557.12	1.51	310621	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2837	-83.95	3.73	12	6.47	-43.00	968.00	7050	20221025	-48.79	2870	20230818	25.78	5380	-32.90	20230418	2870	25.78	20230818	7050	-48.79	20221025	2870	25.78	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
101	20230911	130822	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3505	180	2	5.41	15650358875	4406459	82.05	3440	3710	3380	4320	2330	3325	3551.69	1.51	169702	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2755	-81.51	3.62	12	5.61	-43.00	968.00	7050	20221025	-50.28	2870	20230818	22.13	5380	-34.85	20230418	2870	22.13	20230818	7050	-50.28	20221025	2870	22.13	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
102	20230911	120838	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3560	235	2	7.07	10809584075	3060285	56.99	3440	3670	3380	4320	2330	3325	3532.22	1.51	360904	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2798	-82.79	3.68	12	3.89	-43.00	968.00	7050	20221025	-49.50	2870	20230818	24.04	5380	-33.83	20230418	2870	24.04	20230818	7050	-49.50	20221025	2870	24.04	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
103	20230911	110823	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3535	210	2	6.32	6519472005	1873283	34.88	3440	3555	3380	4320	2330	3325	3480.25	1.51	195479	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2779	-82.21	3.65	12	2.38	-43.00	968.00	7050	20221025	-49.86	2870	20230818	23.17	5380	-34.29	20230418	2870	23.17	20230818	7050	-49.86	20221025	2870	23.17	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
104	20230911	100822	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3450	125	2	3.76	5340414910	1535334	28.59	3440	3555	3380	4320	2330	3325	3478.35	1.51	59654	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2712	-80.23	3.56	12	1.95	-43.00	968.00	7050	20221025	-51.06	2870	20230818	20.21	5380	-35.87	20230418	2870	20.21	20230818	7050	-51.06	20221025	2870	20.21	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
105	20230911	090821	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3450	125	2	3.76	2021088680	584368	10.88	3440	3550	3380	4320	2330	3325	3458.61	1.51	-113624	3758	3541	3383	3166	3008	3650	3275	79	995	100	2390	5	1	78600340	2712	-80.23	3.56	12	0.74	-43.00	968.00	7050	20221025	-51.06	2870	20230818	20.21	5380	-35.87	20230418	2870	20.21	20230818	7050	-51.06	20221025	2870	20.21	20230818	7.35	N	278650	100	78 억	1190450	N	N	4009	N	N
106	20230908	160843	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3325	50	2	1.53	18503932450	5349762	207.02	3275	3600	3225	4255	2295	3275	3459.10	1.83	-256139	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2613	-77.33	3.43	12	6.81	-43.00	968.00	7050	20221025	-52.84	2870	20230818	15.85	5380	-38.20	20230418	2870	15.85	20230818	7050	-52.84	20221025	2870	15.85	20230818	7.32	N	278650	100	78 억	1440185	N	N	4009	N	N
107	20230908	150842	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3335	60	2	1.83	18186021230	5254177	203.33	3275	3600	3225	4255	2295	3275	3461.46	1.83	-257182	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2621	-77.56	3.45	12	6.68	-43.00	968.00	7050	20221025	-52.70	2870	20230818	16.20	5380	-38.01	20230418	2870	16.20	20230818	7050	-52.70	20221025	2870	16.20	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
108	20230908	140832	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3345	70	2	2.14	17372156185	5009768	193.87	3275	3600	3225	4255	2295	3275	3467.89	1.83	-276215	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2629	-77.79	3.46	12	6.37	-43.00	968.00	7050	20221025	-52.55	2870	20230818	16.55	5380	-37.83	20230418	2870	16.55	20230818	7050	-52.55	20221025	2870	16.55	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
109	20230908	130841	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3370	95	2	2.90	16720231400	4816205	186.38	3275	3600	3225	4255	2295	3275	3471.91	1.83	-290520	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2649	-78.37	3.48	12	6.13	-43.00	968.00	7050	20221025	-52.20	2870	20230818	17.42	5380	-37.36	20230418	2870	17.42	20230818	7050	-52.20	20221025	2870	17.42	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
110	20230908	120853	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3420	145	2	4.43	16322175010	4698965	181.84	3275	3600	3225	4255	2295	3275	3473.82	1.83	-291295	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2688	-79.53	3.53	12	5.98	-43.00	968.00	7050	20221025	-51.49	2870	20230818	19.16	5380	-36.43	20230418	2870	19.16	20230818	7050	-51.49	20221025	2870	19.16	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
111	20230908	110848	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3365	90	2	2.75	15480187035	4450716	172.23	3275	3600	3225	4255	2295	3275	3478.41	1.83	-272526	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2645	-78.26	3.48	12	5.66	-43.00	968.00	7050	20221025	-52.27	2870	20230818	17.25	5380	-37.45	20230418	2870	17.25	20230818	7050	-52.27	20221025	2870	17.25	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
112	20230908	100839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3495	220	2	6.72	11869407590	3392154	131.27	3275	3600	3225	4255	2295	3275	3499.47	1.83	-243569	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2747	-81.28	3.61	12	4.32	-43.00	968.00	7050	20221025	-50.43	2870	20230818	21.78	5380	-35.04	20230418	2870	21.78	20230818	7050	-50.43	20221025	2870	21.78	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
113	20230908	090845	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3320	45	2	1.37	468039415	142314	5.51	3275	3340	3225	4255	2295	3275	3289.39	1.83	-38569	3488	3381	3218	3111	2948	3435	3165	79	980	100	2350	5	1	78600340	2610	-77.21	3.43	12	0.18	-43.00	968.00	7050	20221025	-52.91	2870	20230818	15.68	5380	-38.29	20230418	2870	15.68	20230818	7050	-52.91	20221025	2870	15.68	20230818	7.32	N	278650	100	78 억	1440185	N	N	4871	N	N
114	20230907	160830	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	190	2	6.16	8350984005	2575731	435.77	3055	3325	3055	4010	2160	3085	3242.12	2.00	-128475	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2574	-76.16	3.38	12	3.28	-43.00	968.00	7050	20221025	-53.55	2870	20230818	14.11	5380	-39.13	20230418	2870	14.11	20230818	7050	-53.55	20221025	2870	14.11	20230818	7.35	N	278650	100	78 억	1571434	N	N	4871	N	N
115	20230907	150837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	170	2	5.51	7548412760	2330657	394.31	3055	3325	3055	4010	2160	3085	3238.76	2.00	-92801	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2558	-75.70	3.36	12	2.97	-43.00	968.00	7050	20221025	-53.83	2870	20230818	13.41	5380	-39.50	20230418	2870	13.41	20230818	7050	-53.83	20221025	2870	13.41	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
116	20230907	140834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3200	115	2	3.73	7076279385	2183774	369.46	3055	3325	3055	4010	2160	3085	3240.40	2.00	-79327	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2515	-74.42	3.31	12	2.78	-43.00	968.00	7050	20221025	-54.61	2870	20230818	11.50	5380	-40.52	20230418	2870	11.50	20230818	7050	-54.61	20221025	2870	11.50	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
117	20230907	130829	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	155	2	5.02	6787325310	2093695	354.22	3055	3325	3055	4010	2160	3085	3241.80	2.00	-54946	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2547	-75.35	3.35	12	2.66	-43.00	968.00	7050	20221025	-54.04	2870	20230818	12.89	5380	-39.78	20230418	2870	12.89	20230818	7050	-54.04	20221025	2870	12.89	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
118	20230907	120842	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3200	115	2	3.73	6010777595	1854349	313.73	3055	3325	3055	4010	2160	3085	3241.46	2.00	-18491	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2515	-74.42	3.31	12	2.36	-43.00	968.00	7050	20221025	-54.61	2870	20230818	11.50	5380	-40.52	20230418	2870	11.50	20230818	7050	-54.61	20221025	2870	11.50	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
119	20230907	110834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	175	2	5.67	4956630935	1526591	258.28	3055	3325	3055	4010	2160	3085	3246.87	2.00	9019	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2562	-75.81	3.37	12	1.94	-43.00	968.00	7050	20221025	-53.76	2870	20230818	13.59	5380	-39.41	20230418	2870	13.59	20230818	7050	-53.76	20221025	2870	13.59	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
120	20230907	100834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	145	2	4.70	3992372850	1231028	208.27	3055	3325	3055	4010	2160	3085	3243.13	2.00	7975	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2539	-75.12	3.34	12	1.57	-43.00	968.00	7050	20221025	-54.18	2870	20230818	12.54	5380	-39.96	20230418	2870	12.54	20230818	7050	-54.18	20221025	2870	12.54	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
121	20230907	090847	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3110	25	2	0.81	83292080	26980	4.56	3055	3120	3055	4010	2160	3085	3087.19	2.00	-745	3235	3160	3065	2990	2895	3197	3027	79	925	100	2220	5	1	78600340	2444	-72.33	3.21	12	0.03	-43.00	968.00	7050	20221025	-55.89	2870	20230818	8.36	5380	-42.19	20230418	2870	8.36	20230818	7050	-55.89	20221025	2870	8.36	20230818	7.35	N	278650	100	78 억	1571434	N	N	6351	N	N
122	20230906	160833	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3085	100	2	3.35	1787892845	588995	216.15	2980	3140	2970	3880	2090	2985	3035.46	1.86	105138	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2425	-71.74	3.19	12	0.75	-43.00	968.00	7050	20221025	-56.24	2870	20230818	7.49	5380	-42.66	20230418	2870	7.49	20230818	7050	-56.24	20221025	2870	7.49	20230818	7.40	N	278650	100	78 억	1464443	N	N	6351	N	N
123	20230906	150835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	95	2	3.18	1719669000	566880	208.03	2980	3140	2970	3880	2090	2985	3033.57	1.86	97573	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2421	-71.63	3.18	12	0.72	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
124	20230906	140835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	15	2	0.50	844097035	281677	103.37	2980	3030	2970	3880	2090	2985	2996.68	1.86	-7674	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2358	-69.77	3.10	12	0.36	-43.00	968.00	7050	20221025	-57.45	2870	20230818	4.53	5380	-44.24	20230418	2870	4.53	20230818	7050	-57.45	20221025	2870	4.53	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
125	20230906	130825	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2970	-15	5	-0.50	607400710	202739	74.40	2980	3030	2970	3880	2090	2985	2995.97	1.86	-17649	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2334	-69.07	3.07	12	0.26	-43.00	968.00	7050	20221025	-57.87	2870	20230818	3.48	5380	-44.80	20230418	2870	3.48	20230818	7050	-57.87	20221025	2870	3.48	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
126	20230906	120837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	15	2	0.50	390135905	129824	47.64	2980	3030	2980	3880	2090	2985	3005.11	1.86	5207	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2358	-69.77	3.10	12	0.17	-43.00	968.00	7050	20221025	-57.45	2870	20230818	4.53	5380	-44.24	20230418	2870	4.53	20230818	7050	-57.45	20221025	2870	4.53	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
127	20230906	110846	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3005	20	2	0.67	337141585	112153	41.16	2980	3030	2980	3880	2090	2985	3006.09	1.86	12073	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2362	-69.88	3.10	12	0.14	-43.00	968.00	7050	20221025	-57.38	2870	20230818	4.70	5380	-44.14	20230418	2870	4.70	20230818	7050	-57.38	20221025	2870	4.70	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
128	20230906	100821	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3015	30	2	1.01	254495020	84613	31.05	2980	3030	2980	3880	2090	2985	3007.75	1.86	14189	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2370	-70.12	3.11	12	0.11	-43.00	968.00	7050	20221025	-57.23	2870	20230818	5.05	5380	-43.96	20230418	2870	5.05	20230818	7050	-57.23	20221025	2870	5.05	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
129	20230906	090824	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2990	5	2	0.17	48158980	16135	5.92	2980	3000	2980	3880	2090	2985	2984.75	1.86	-9779	3058	3021	2993	2956	2928	3040	2975	79	895	100	2140	5	1	78600340	2350	-69.53	3.09	12	0.02	-43.00	968.00	7050	20221025	-57.59	2870	20230818	4.18	5380	-44.42	20230418	2870	4.18	20230818	7050	-57.59	20221025	2870	4.18	20230818	7.40	N	278650	100	78 억	1464443	N	N	499	N	N
130	20230905	160825	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2985	0	3	0.00	809888715	270768	113.89	2965	3030	2965	3880	2090	2985	2991.08	1.90	-25688	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2346	-69.42	3.08	12	0.34	-43.00	968.00	7050	20221025	-57.66	2870	20230818	4.01	5380	-44.52	20230418	2870	4.01	20230818	7050	-57.66	20221025	2870	4.01	20230818	7.46	N	278650	100	78 억	1490031	N	N	499	N	N
131	20230905	150837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2990	5	2	0.17	740694930	247603	104.14	2965	3030	2965	3880	2090	2985	2991.46	1.90	-25451	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2350	-69.53	3.09	12	0.32	-43.00	968.00	7050	20221025	-57.59	2870	20230818	4.18	5380	-44.42	20230418	2870	4.18	20230818	7050	-57.59	20221025	2870	4.18	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
132	20230905	140836	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	15	2	0.50	656938280	219577	92.36	2965	3030	2965	3880	2090	2985	2991.84	1.90	-16623	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2358	-69.77	3.10	12	0.28	-43.00	968.00	7050	20221025	-57.45	2870	20230818	4.53	5380	-44.24	20230418	2870	4.53	20230818	7050	-57.45	20221025	2870	4.53	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
133	20230905	130815	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3010	25	2	0.84	555081600	185588	78.06	2965	3030	2965	3880	2090	2985	2990.93	1.90	-12891	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2366	-70.00	3.11	12	0.24	-43.00	968.00	7050	20221025	-57.30	2870	20230818	4.88	5380	-44.05	20230418	2870	4.88	20230818	7050	-57.30	20221025	2870	4.88	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
134	20230905	120819	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2995	10	2	0.34	459246595	153696	64.65	2965	3030	2965	3880	2090	2985	2988.02	1.90	-7451	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2354	-69.65	3.09	12	0.20	-43.00	968.00	7050	20221025	-57.52	2870	20230818	4.36	5380	-44.33	20230418	2870	4.36	20230818	7050	-57.52	20221025	2870	4.36	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
135	20230905	110826	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	15	2	0.50	381893625	127884	53.79	2965	3030	2965	3880	2090	2985	2986.25	1.90	-9742	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2358	-69.77	3.10	12	0.16	-43.00	968.00	7050	20221025	-57.45	2870	20230818	4.53	5380	-44.24	20230418	2870	4.53	20230818	7050	-57.45	20221025	2870	4.53	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
136	20230905	100815	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2985	0	3	0.00	280158025	93930	39.51	2965	3030	2965	3880	2090	2985	2982.63	1.90	-7998	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2346	-69.42	3.08	12	0.12	-43.00	968.00	7050	20221025	-57.66	2870	20230818	4.01	5380	-44.52	20230418	2870	4.01	20230818	7050	-57.66	20221025	2870	4.01	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
137	20230905	090815	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3005	20	2	0.67	104301015	35017	14.73	2965	3030	2965	3880	2090	2985	2978.58	1.90	11495	3081	3032	3006	2957	2931	3020	2945	79	895	100	2140	5	1	78600340	2362	-69.88	3.10	12	0.04	-43.00	968.00	7050	20221025	-57.38	2870	20230818	4.70	5380	-44.14	20230418	2870	4.70	20230818	7050	-57.38	20221025	2870	4.70	20230818	7.46	N	278650	100	78 억	1490031	N	N	1115	N	N
138	20230904	160811	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2985	-10	5	-0.33	709272325	236064	57.13	3015	3055	2980	3890	2100	2995	3005.04	1.94	-30820	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2346	-69.42	3.08	12	0.30	-43.00	968.00	7050	20221025	-57.66	2870	20230818	4.01	5380	-44.52	20230418	2870	4.01	20230818	7050	-57.66	20221025	2870	4.01	20230818	7.38	N	278650	100	78 억	1521628	N	N	1115	N	N
139	20230904	150759	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2990	-5	5	-0.17	624648705	207735	50.28	3015	3055	2980	3890	2100	2995	3006.95	1.94	-33651	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2350	-69.53	3.09	12	0.26	-43.00	968.00	7050	20221025	-57.59	2870	20230818	4.18	5380	-44.42	20230418	2870	4.18	20230818	7050	-57.59	20221025	2870	4.18	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
140	20230904	140757	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2995	0	3	0.00	496054405	164748	39.87	3015	3055	2990	3890	2100	2995	3010.99	1.94	-25104	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2354	-69.65	3.09	12	0.21	-43.00	968.00	7050	20221025	-57.52	2870	20230818	4.36	5380	-44.33	20230418	2870	4.36	20230818	7050	-57.52	20221025	2870	4.36	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
141	20230904	130809	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3005	10	2	0.33	420703985	139621	33.79	3015	3055	2990	3890	2100	2995	3013.19	1.94	-19670	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2362	-69.88	3.10	12	0.18	-43.00	968.00	7050	20221025	-57.38	2870	20230818	4.70	5380	-44.14	20230418	2870	4.70	20230818	7050	-57.38	20221025	2870	4.70	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
142	20230904	120754	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3015	20	2	0.67	350878335	116402	28.17	3015	3055	2990	3890	2100	2995	3014.37	1.94	-16622	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2370	-70.12	3.11	12	0.15	-43.00	968.00	7050	20221025	-57.23	2870	20230818	5.05	5380	-43.96	20230418	2870	5.05	20230818	7050	-57.23	20221025	2870	5.05	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
143	20230904	110740	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3015	20	2	0.67	251196170	83254	20.15	3015	3055	2990	3890	2100	2995	3017.23	1.94	-20019	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2370	-70.12	3.11	12	0.11	-43.00	968.00	7050	20221025	-57.23	2870	20230818	5.05	5380	-43.96	20230418	2870	5.05	20230818	7050	-57.23	20221025	2870	5.05	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
144	20230904	100744	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3025	30	2	1.00	193351875	64036	15.50	3015	3055	2990	3890	2100	2995	3019.42	1.94	-14492	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2378	-70.35	3.12	12	0.08	-43.00	968.00	7050	20221025	-57.09	2870	20230818	5.40	5380	-43.77	20230418	2870	5.40	20230818	7050	-57.09	20221025	2870	5.40	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
145	20230904	090759	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3040	45	2	1.50	85267540	28314	6.85	3015	3055	2990	3890	2100	2995	3011.50	1.94	-17579	3135	3065	3025	2955	2915	3045	2935	79	895	100	2150	5	1	78600340	2389	-70.70	3.14	12	0.04	-43.00	968.00	7050	20221025	-56.88	2870	20230818	5.92	5380	-43.49	20230418	2870	5.92	20230818	7050	-56.88	20221025	2870	5.92	20230818	7.38	N	278650	100	78 억	1521628	N	N	1592	N	N
146	20230901	160749	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2995	-65	5	-2.12	1246728815	411637	99.88	3090	3095	2985	3975	2145	3060	3028.04	2.09	-120347	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2354	-69.65	3.09	12	0.52	-43.00	968.00	7050	20221025	-57.52	2870	20230818	4.36	5380	-44.33	20230418	2870	4.36	20230818	7050	-57.52	20221025	2870	4.36	20230818	7.40	N	278650	100	78 억	1642254	N	N	1592	N	N
147	20230901	150800	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	-60	5	-1.96	1110392575	366090	88.83	3090	3095	2985	3975	2145	3060	3032.46	2.09	-116469	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2358	-69.77	3.10	12	0.47	-43.00	968.00	7050	20221025	-57.45	2870	20230818	4.53	5380	-44.24	20230418	2870	4.53	20230818	7050	-57.45	20221025	2870	4.53	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
148	20230901	140759	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3015	-45	5	-1.47	765994630	251330	60.98	3090	3095	3010	3975	2145	3060	3047.32	2.09	-81715	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2370	-70.12	3.11	12	0.32	-43.00	968.00	7050	20221025	-57.23	2870	20230818	5.05	5380	-43.96	20230418	2870	5.05	20230818	7050	-57.23	20221025	2870	5.05	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
149	20230901	130737	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3025	-35	5	-1.14	618813045	202572	49.15	3090	3095	3025	3975	2145	3060	3054.55	2.09	-53826	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2378	-70.35	3.12	12	0.26	-43.00	968.00	7050	20221025	-57.09	2870	20230818	5.40	5380	-43.77	20230418	2870	5.40	20230818	7050	-57.09	20221025	2870	5.40	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
150	20230901	120747	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3035	-25	5	-0.82	539335255	176348	42.79	3090	3095	3025	3975	2145	3060	3058.27	2.09	-44678	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2386	-70.58	3.14	12	0.22	-43.00	968.00	7050	20221025	-56.95	2870	20230818	5.75	5380	-43.59	20230418	2870	5.75	20230818	7050	-56.95	20221025	2870	5.75	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
151	20230901	110746	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	-10	5	-0.33	412537205	134659	32.67	3090	3095	3045	3975	2145	3060	3063.82	2.09	-26341	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2397	-70.93	3.15	12	0.17	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
152	20230901	100741	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3065	5	2	0.16	305372495	99597	24.17	3090	3095	3045	3975	2145	3060	3066.66	2.09	-14862	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2409	-71.28	3.17	12	0.13	-43.00	968.00	7050	20221025	-56.52	2870	20230818	6.79	5380	-43.03	20230418	2870	6.79	20230818	7050	-56.52	20221025	2870	6.79	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N
153	20230901	090730	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3065	5	2	0.16	134371760	43860	10.64	3090	3095	3050	3975	2145	3060	3064.56	2.09	4099	3260	3160	3105	3005	2950	3132	2977	79	915	100	2200	5	1	78600340	2409	-71.28	3.17	12	0.06	-43.00	968.00	7050	20221025	-56.52	2870	20230818	6.79	5380	-43.03	20230418	2870	6.79	20230818	7050	-56.52	20221025	2870	6.79	20230818	7.40	N	278650	100	78 억	1642254	N	N	9206	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History