KissMeData/130580/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	30	2	0.49	14921770	2465	90.10	5950	6200	5950	7940	4280	6110	6053.46	45.50	310	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	946	6.91	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.15	5880	20230817	4.42	8790	-30.15	20230410	5880	4.42	20230817	8790	-30.15	20230410	5880	4.42	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
3	20230927	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	30	2	0.49	14609190	2414	88.23	5950	6200	5950	7940	4280	6110	6051.86	45.50	333	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	946	6.91	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.15	5880	20230817	4.42	8790	-30.15	20230410	5880	4.42	20230817	8790	-30.15	20230410	5880	4.42	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
4	20230927	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	40	2	0.65	14007030	2316	84.65	5950	6200	5950	7940	4280	6110	6047.94	45.50	332	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	8790	-30.03	20230410	5880	4.59	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
5	20230927	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	50	2	0.82	13736420	2272	83.04	5950	6200	5950	7940	4280	6110	6045.96	45.50	323	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	8790	-29.92	20230410	5880	4.76	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
6	20230927	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	60	2	0.98	13311210	2203	80.52	5950	6200	5950	7940	4280	6110	6042.31	45.50	302	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5880	20230817	4.93	8790	-29.81	20230410	5880	4.93	20230817	8790	-29.81	20230410	5880	4.93	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
7	20230927	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-10	5	-0.16	9706190	1616	59.06	5950	6120	5950	7940	4280	6110	6006.31	45.50	181	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	8790	-30.60	20230410	5880	3.74	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
8	20230927	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-10	5	-0.16	8870920	1479	54.06	5950	6120	5950	7940	4280	6110	5997.92	45.50	157	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	8790	-30.60	20230410	5880	3.74	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
9	20230927	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-90	5	-1.47	4451860	748	27.34	5950	6020	5950	7940	4280	6110	5951.68	45.50	189	6230	6170	6090	6030	5950	6200	6060	77	1830	500	4390	10	1	15400000	927	6.77	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.51	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	8790	-31.51	20230410	5880	2.38	20230817	0.15	N	130580	500	77 억	7006249	N	N	N	N
10	20230926	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	80	2	1.33	16588070	2736	52.13	6030	6150	6010	7830	4230	6030	6062.87	45.49	454	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	9330	-34.51	20220926	5880	3.91	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
11	20230926	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	90	2	1.49	16484070	2719	51.81	6030	6150	6010	7830	4230	6030	6062.55	45.49	438	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	942	6.88	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.38	5880	20230817	4.08	8790	-30.38	20230410	5880	4.08	20230817	9330	-34.41	20220926	5880	4.08	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
12	20230926	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	90	2	1.49	15211100	2510	47.83	6030	6150	6010	7830	4230	6030	6060.20	45.49	405	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	942	6.88	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.38	5880	20230817	4.08	8790	-30.38	20230410	5880	4.08	20230817	9330	-34.41	20220926	5880	4.08	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
13	20230926	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	100	2	1.66	14837920	2449	46.67	6030	6150	6010	7830	4230	6030	6058.77	45.49	403	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	9330	-34.30	20220926	5880	4.25	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
14	20230926	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	70	2	1.16	9035800	1492	28.43	6030	6150	6030	7830	4230	6030	6056.17	45.49	223	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	9330	-34.62	20220926	5880	3.74	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
15	20230926	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	70	2	1.16	8537160	1410	26.87	6030	6150	6030	7830	4230	6030	6054.72	45.49	210	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	9330	-34.62	20220926	5880	3.74	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
16	20230926	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	20	2	0.33	3481770	576	10.98	6030	6150	6030	7830	4230	6030	6044.74	45.49	96	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	932	6.81	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.17	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	9330	-35.16	20220926	5880	2.89	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
17	20230926	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	120	2	1.99	1374960	228	4.34	6030	6150	6030	7830	4230	6030	6030.53	45.49	20	6350	6190	6110	5950	5870	6150	5910	77	1800	500	4340	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.03	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.15	N	130580	500	77 억	7005795	N	N	N	N
18	20230925	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-190	5	-3.05	32044810	5248	98.67	6270	6270	6030	8080	4360	6220	6106.10	45.49	-148	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	929	6.78	1.11	12	0.03	889.00	5448.00	9330	20220926	-35.37	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	9330	-35.37	20220926	5880	2.55	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
19	20230925	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-150	5	-2.41	26778160	4377	82.29	6270	6270	6050	8080	4360	6220	6117.93	45.49	171	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	935	6.83	1.11	12	0.03	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
20	20230925	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-110	5	-1.77	25064780	4094	76.97	6270	6270	6050	8080	4360	6220	6122.32	45.49	182	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	941	6.87	1.12	12	0.03	889.00	5448.00	9330	20220926	-34.51	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	9330	-34.51	20220926	5880	3.91	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
21	20230925	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-100	5	-1.61	20219400	3296	61.97	6270	6270	6100	8080	4360	6220	6134.53	45.49	180	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	942	6.88	1.12	12	0.02	889.00	5448.00	9330	20220926	-34.41	5880	20230817	4.08	8790	-30.38	20230410	5880	4.08	20230817	9330	-34.41	20220926	5880	4.08	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
22	20230925	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-70	5	-1.13	18364820	2993	56.27	6270	6270	6100	8080	4360	6220	6135.92	45.49	73	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
23	20230925	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-100	5	-1.61	13714360	2234	42.00	6270	6270	6110	8080	4360	6220	6138.93	45.49	187	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	9330	20220926	-34.41	5880	20230817	4.08	8790	-30.38	20230410	5880	4.08	20230817	9330	-34.41	20220926	5880	4.08	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
24	20230925	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-70	5	-1.13	11600890	1890	35.53	6270	6270	6110	8080	4360	6220	6138.04	45.49	196	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
25	20230925	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	50	2	0.80	50010	8	0.15	6270	6270	6220	8080	4360	6220	6251.25	45.49	0	6320	6270	6200	6150	6080	6295	6175	77	1860	500	4470	10	1	15400000	966	7.05	1.15	12	0.00	889.00	5448.00	9330	20220926	-32.80	5880	20230817	6.63	8790	-28.67	20230410	5880	6.63	20230817	9330	-32.80	20220926	5880	6.63	20230817	0.15	N	130580	500	77 억	7005944	N	N	N	N
26	20230922	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	32923460	5319	87.89	6150	6250	6130	8080	4360	6220	6189.78	45.49	399	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
27	20230922	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-30	5	-0.48	32606670	5268	87.05	6150	6250	6130	8080	4360	6220	6189.57	45.49	404	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	953	6.96	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
28	20230922	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-30	5	-0.48	28868070	4665	77.08	6150	6250	6130	8080	4360	6220	6188.23	45.49	319	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	953	6.96	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
29	20230922	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	26419480	4270	70.56	6150	6250	6130	8080	4360	6220	6187.23	45.49	284	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
30	20230922	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	10	2	0.16	26226660	4239	70.04	6150	6250	6130	8080	4360	6220	6186.99	45.49	279	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	959	7.01	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
31	20230922	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	12350020	2007	33.16	6150	6240	6130	8080	4360	6220	6153.47	45.49	214	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
32	20230922	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-40	5	-0.64	10353230	1684	27.83	6150	6190	6130	8080	4360	6220	6148.00	45.49	233	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
33	20230922	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-70	5	-1.13	3299560	537	8.87	6150	6150	6130	8080	4360	6220	6144.43	45.49	263	6346	6282	6236	6172	6126	6275	6165	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.15	N	130580	500	77 억	7005513	N	N	N	N
34	20230921	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-50	5	-0.80	37697810	6052	67.07	6220	6300	6190	8150	4390	6270	6228.98	45.49	47	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	958	7.00	1.14	12	0.04	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
35	20230921	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-30	5	-0.48	34584670	5552	61.52	6220	6300	6190	8150	4390	6270	6229.23	45.49	135	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	961	7.02	1.15	12	0.04	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
36	20230921	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-40	5	-0.64	26289460	4220	46.76	6220	6300	6190	8150	4390	6270	6229.73	45.49	46	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	959	7.01	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
37	20230921	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-80	5	-1.28	15682930	2521	27.94	6220	6300	6190	8150	4390	6270	6220.92	45.49	-183	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	953	6.96	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
38	20230921	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-30	5	-0.48	9764760	1567	17.36	6220	6300	6200	8150	4390	6270	6231.50	45.49	136	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	961	7.02	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
39	20230921	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-50	5	-0.80	9683660	1554	17.22	6220	6300	6200	8150	4390	6270	6231.44	45.49	148	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	958	7.00	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
40	20230921	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-60	5	-0.96	5565810	892	9.88	6220	6300	6200	8150	4390	6270	6239.70	45.49	68	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	956	6.99	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
41	20230921	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	30	2	0.48	2631850	423	4.69	6220	6300	6200	8150	4390	6270	6221.87	45.49	141	6396	6332	6216	6152	6036	6365	6185	77	1880	500	4510	10	1	15400000	970	7.09	1.16	12	0.00	889.00	5448.00	9330	20220926	-32.48	5880	20230817	7.14	8790	-28.33	20230410	5880	7.14	20230817	9330	-32.48	20220926	5880	7.14	20230817	0.19	N	130580	500	77 억	7005466	N	N	N	N
42	20230920	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	180	2	2.96	55603420	8973	9.86	6100	6280	6100	7910	4270	6090	6196.72	45.47	2710	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	966	7.05	1.15	12	0.06	889.00	5448.00	9330	20220926	-32.80	5880	20230817	6.63	8790	-28.67	20230410	5880	6.63	20230817	9330	-32.80	20220926	5880	6.63	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
43	20230920	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	110	2	1.81	50239990	8115	8.92	6100	6270	6100	7910	4270	6090	6191.00	45.47	2500	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	955	6.97	1.14	12	0.05	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
44	20230920	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	100	2	1.64	43644350	7051	7.75	6100	6270	6100	7910	4270	6090	6189.81	45.47	2094	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	953	6.96	1.14	12	0.05	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
45	20230920	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	60	2	0.99	38893370	6283	6.91	6100	6270	6100	7910	4270	6090	6190.25	45.47	1894	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	947	6.92	1.13	12	0.04	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
46	20230920	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	110	2	1.81	35135130	5678	6.24	6100	6270	6100	7910	4270	6090	6187.94	45.47	1674	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	955	6.97	1.14	12	0.04	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
47	20230920	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	110	2	1.81	28493210	4598	5.05	6100	6270	6100	7910	4270	6090	6196.87	45.47	1396	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
48	20230920	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	100	2	1.64	9706040	1579	1.74	6100	6230	6100	7910	4270	6090	6146.95	45.47	510	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	953	6.96	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
49	20230920	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	70	2	1.15	3338260	546	0.60	6100	6230	6100	7910	4270	6090	6114.03	45.47	163	6930	6510	6300	5880	5670	6405	5775	77	1820	500	4380	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.19	N	130580	500	77 억	7002756	N	N	N	N
50	20230919	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-90	5	-1.46	580661830	90762	2729.68	6110	6720	6090	8030	4330	6180	6397.63	45.45	3071	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	938	6.85	1.12	12	0.59	889.00	5448.00	9330	20220926	-34.73	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	9330	-34.73	20220926	5880	3.57	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
51	20230919	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	567080040	88536	2662.74	6110	6720	6090	8030	4330	6180	6405.08	45.45	4115	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.57	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
52	20230919	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	130	2	2.10	67366570	10821	325.44	6110	6340	6110	8030	4330	6180	6225.54	45.45	2050	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	972	7.10	1.16	12	0.07	889.00	5448.00	9330	20220926	-32.37	5880	20230817	7.31	8790	-28.21	20230410	5880	7.31	20230817	9330	-32.37	20220926	5880	7.31	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
53	20230919	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	50	2	0.81	41061590	6637	199.61	6110	6270	6110	8030	4330	6180	6186.77	45.45	1355	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	959	7.01	1.14	12	0.04	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
54	20230919	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	70	2	1.13	23131470	3744	112.60	6110	6250	6110	8030	4330	6180	6178.28	45.45	782	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	963	7.03	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
55	20230919	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	30	2	0.49	17982950	2916	87.70	6110	6210	6110	8030	4330	6180	6166.99	45.45	567	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
56	20230919	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	20	2	0.32	7437310	1212	36.45	6110	6210	6110	8030	4330	6180	6136.39	45.45	393	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
57	20230919	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-30	5	-0.49	2188590	358	10.77	6110	6210	6110	8030	4330	6180	6113.38	45.45	241	6240	6210	6170	6140	6100	6225	6155	77	1850	500	4440	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.19	N	130580	500	77 억	6999683	N	N	N	N
58	20230918	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	20498950	3325	43.39	6140	6200	6130	8030	4330	6180	6165.10	45.45	-46	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
59	20230918	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	18676330	3030	39.54	6140	6200	6130	8030	4330	6180	6163.81	45.45	82	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
60	20230918	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	10	2	0.16	17730980	2877	37.54	6140	6200	6130	8030	4330	6180	6163.01	45.45	79	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	953	6.96	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.65	5880	20230817	5.27	8790	-29.58	20230410	5880	5.27	20230817	9330	-33.65	20220926	5880	5.27	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
61	20230918	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	17107630	2776	36.23	6140	6200	6130	8030	4330	6180	6162.69	45.45	64	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
62	20230918	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	15362730	2493	32.53	6140	6200	6130	8030	4330	6180	6162.35	45.45	20	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
63	20230918	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-40	5	-0.65	14871920	2413	31.49	6140	6200	6130	8030	4330	6180	6163.25	45.45	18	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	946	6.91	1.13	12	0.02	889.00	5448.00	9330	20220926	-34.19	5880	20230817	4.42	8790	-30.15	20230410	5880	4.42	20230817	9330	-34.19	20220926	5880	4.42	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
64	20230918	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-30	5	-0.49	11597400	1882	24.56	6140	6200	6130	8030	4330	6180	6162.27	45.45	4	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
65	20230918	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	5029260	817	10.66	6140	6180	6130	8030	4330	6180	6155.76	45.45	4	6366	6272	6086	5992	5806	6320	6040	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6999729	N	N	N	N
66	20230915	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	70	2	1.15	46421460	7662	106.61	6160	6180	5900	7940	4280	6110	6058.66	45.44	1527	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	952	6.95	1.13	12	0.05	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
67	20230915	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	50	2	0.82	42979840	7105	98.86	6160	6180	5900	7940	4280	6110	6049.24	45.44	1405	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	949	6.93	1.13	12	0.05	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
68	20230915	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	40	2	0.65	41804950	6914	96.20	6160	6180	5900	7940	4280	6110	6046.42	45.44	1399	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	947	6.92	1.13	12	0.04	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
69	20230915	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	50	2	0.82	39251920	6499	90.43	6160	6180	5900	7940	4280	6110	6039.69	45.44	1437	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	949	6.93	1.13	12	0.04	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
70	20230915	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-10	5	-0.16	36754280	6090	84.74	6160	6180	5900	7940	4280	6110	6035.19	45.44	1207	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	9330	20220926	-34.62	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	9330	-34.62	20220926	5880	3.74	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
71	20230915	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	60	2	0.98	3659190	596	8.29	6160	6180	6110	7940	4280	6110	6139.58	45.44	116	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	950	6.94	1.13	12	0.00	889.00	5448.00	9330	20220926	-33.87	5880	20230817	4.93	8790	-29.81	20230410	5880	4.93	20230817	9330	-33.87	20220926	5880	4.93	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
72	20230915	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	70	2	1.15	2097050	341	4.74	6160	6180	6110	7940	4280	6110	6149.71	45.44	52	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	9330	20220926	-33.76	5880	20230817	5.10	8790	-29.69	20230410	5880	5.10	20230817	9330	-33.76	20220926	5880	5.10	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
73	20230915	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	50	2	0.82	227910	37	0.51	6160	6160	6150	7940	4280	6110	6159.73	45.44	4	6183	6146	6073	6036	5963	6165	6055	77	1830	500	4390	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.19	N	130580	500	77 억	6998205	N	N	N	N
74	20230914	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	40	2	0.66	43428730	7187	66.72	6090	6110	6000	7890	4250	6070	6041.02	45.45	1406	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	941	6.87	1.12	12	0.05	889.00	5448.00	9330	20220926	-34.51	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	9330	-34.51	20220926	5880	3.91	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
75	20230914	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-30	5	-0.49	41239760	6828	63.39	6090	6110	6000	7890	4250	6070	6039.80	45.45	1361	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	930	6.79	1.11	12	0.04	889.00	5448.00	9330	20220926	-35.26	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	9330	-35.26	20220926	5880	2.72	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
76	20230914	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	20	2	0.33	34098340	5643	52.39	6090	6090	6000	7890	4250	6070	6042.59	45.45	1116	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	938	6.85	1.12	12	0.04	889.00	5448.00	9330	20220926	-34.73	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	9330	-34.73	20220926	5880	3.57	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
77	20230914	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	20	2	0.33	33976570	5623	52.20	6090	6090	6000	7890	4250	6070	6042.43	45.45	1116	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	938	6.85	1.12	12	0.04	889.00	5448.00	9330	20220926	-34.73	5880	20230817	3.57	8790	-30.72	20230410	5880	3.57	20230817	9330	-34.73	20220926	5880	3.57	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
78	20230914	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-20	5	-0.33	8717360	1443	13.40	6090	6090	6020	7890	4250	6070	6041.14	45.45	273	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	932	6.81	1.11	12	0.01	889.00	5448.00	9330	20220926	-35.16	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	9330	-35.16	20220926	5880	2.89	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
79	20230914	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-30	5	-0.49	6264480	1037	9.63	6090	6090	6020	7890	4250	6070	6040.96	45.45	200	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	930	6.79	1.11	12	0.01	889.00	5448.00	9330	20220926	-35.26	5880	20230817	2.72	8790	-31.29	20230410	5880	2.72	20230817	9330	-35.26	20220926	5880	2.72	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
80	20230914	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	0	3	0.00	5103660	845	7.84	6090	6090	6020	7890	4250	6070	6039.83	45.45	164	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
81	20230914	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	0	3	0.00	382470	63	0.58	6090	6090	6070	7890	4250	6070	6070.95	45.45	19	6390	6230	6070	5910	5750	6310	5990	77	1820	500	4370	10	1	15400000	935	6.83	1.11	12	0.00	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6998795	N	N	N	N
82	20230913	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	40	2	0.66	65200390	10772	283.10	5980	6230	5910	7830	4230	6030	6052.77	45.44	1040	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	935	6.83	1.11	12	0.07	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
83	20230913	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	50	2	0.83	63815960	10544	277.11	5980	6230	5910	7830	4230	6030	6052.35	45.44	1035	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	936	6.84	1.12	12	0.07	889.00	5448.00	9330	20220926	-34.83	5880	20230817	3.40	8790	-30.83	20230410	5880	3.40	20230817	9330	-34.83	20220926	5880	3.40	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
84	20230913	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	200	2	3.32	55343900	9152	240.53	5980	6230	5910	7830	4230	6030	6047.19	45.44	1000	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	959	7.01	1.14	12	0.06	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
85	20230913	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	0	3	0.00	27463900	4585	120.50	5980	6080	5910	7830	4230	6030	5989.95	45.44	883	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	929	6.78	1.11	12	0.03	889.00	5448.00	9330	20220926	-35.37	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	9330	-35.37	20220926	5880	2.55	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
86	20230913	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	20	2	0.33	25401340	4243	111.51	5980	6080	5910	7830	4230	6030	5986.65	45.44	845	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	932	6.81	1.11	12	0.03	889.00	5448.00	9330	20220926	-35.16	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	9330	-35.16	20220926	5880	2.89	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
87	20230913	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-20	5	-0.33	22322030	3730	98.03	5980	6080	5910	7830	4230	6030	5984.46	45.44	745	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	9330	20220926	-35.58	5880	20230817	2.21	8790	-31.63	20230410	5880	2.21	20230817	9330	-35.58	20220926	5880	2.21	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
88	20230913	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	30	2	0.50	17795800	2974	78.16	5980	6070	5910	7830	4230	6030	5983.79	45.44	592	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	9330	20220926	-35.05	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	9330	-35.05	20220926	5880	3.06	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
89	20230913	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	0	3	0.00	9983810	1675	44.02	5980	6030	5910	7830	4230	6030	5960.48	45.44	300	6110	6070	6040	6000	5970	6090	6020	77	1800	500	4340	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	9330	20220926	-35.37	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	9330	-35.37	20220926	5880	2.55	20230817	0.20	N	130580	500	77 억	6997755	N	N	N	N
90	20230912	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-30	5	-0.50	22780390	3772	92.00	6010	6080	6010	7870	4250	6060	6039.36	45.44	-86	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	929	6.78	1.11	12	0.02	889.00	5448.00	9330	20220926	-35.37	5880	20230817	2.55	8790	-31.40	20230410	5880	2.55	20230817	9330	-35.37	20220926	5880	2.55	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
91	20230912	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-50	5	-0.83	21656940	3586	87.46	6010	6080	6010	7870	4250	6060	6039.30	45.44	1	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	9330	20220926	-35.58	5880	20230817	2.21	8790	-31.63	20230410	5880	2.21	20230817	9330	-35.58	20220926	5880	2.21	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
92	20230912	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-10	5	-0.17	17656840	2923	71.29	6010	6080	6010	7870	4250	6060	6040.66	45.44	15	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	932	6.81	1.11	12	0.02	889.00	5448.00	9330	20220926	-35.16	5880	20230817	2.89	8790	-31.17	20230410	5880	2.89	20230817	9330	-35.16	20220926	5880	2.89	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
93	20230912	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	10	2	0.17	15061170	2494	60.83	6010	6080	6010	7870	4250	6060	6038.96	45.44	16	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	935	6.83	1.11	12	0.02	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
94	20230912	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	10	2	0.17	13873120	2298	56.05	6010	6080	6010	7870	4250	6060	6037.04	45.44	16	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
95	20230912	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-40	5	-0.66	11920590	1976	48.20	6010	6080	6010	7870	4250	6060	6032.69	45.44	16	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	927	6.77	1.10	12	0.01	889.00	5448.00	9330	20220926	-35.48	5880	20230817	2.38	8790	-31.51	20230410	5880	2.38	20230817	9330	-35.48	20220926	5880	2.38	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
96	20230912	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	0	3	0.00	10515990	1743	42.51	6010	6060	6010	7870	4250	6060	6033.27	45.44	16	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	9330	20220926	-35.05	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	9330	-35.05	20220926	5880	3.06	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
97	20230912	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	0	3	0.00	1839750	306	7.46	6010	6060	6010	7870	4250	6060	6012.25	45.44	11	6246	6152	6096	6002	5946	6135	5985	77	1810	500	4360	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	9330	20220926	-35.05	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	9330	-35.05	20220926	5880	3.06	20230817	0.20	N	130580	500	77 억	6997841	N	N	N	N
98	20230911	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-70	5	-1.14	24937200	4100	162.76	6060	6190	6040	7960	4300	6130	6082.24	45.44	13	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	9330	20220926	-35.05	5880	20230817	3.06	8790	-31.06	20230410	5880	3.06	20230817	9330	-35.05	20220926	5880	3.06	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
99	20230911	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	17084130	2808	111.47	6060	6190	6040	7960	4300	6130	6084.09	45.44	80	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	9330	20220926	-34.51	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	9330	-34.51	20220926	5880	3.91	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
100	20230911	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	10007690	1639	65.07	6060	6190	6060	7960	4300	6130	6105.97	45.44	-4	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	9330	20220926	-34.51	5880	20230817	3.91	8790	-30.49	20230410	5880	3.91	20230817	9330	-34.51	20220926	5880	3.91	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
101	20230911	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-50	5	-0.82	9910050	1623	64.43	6060	6190	6060	7960	4300	6130	6106.01	45.44	-4	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	9330	20220926	-34.83	5880	20230817	3.40	8790	-30.83	20230410	5880	3.40	20230817	9330	-34.83	20220926	5880	3.40	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
102	20230911	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-10	5	-0.16	6903060	1130	44.86	6060	6190	6060	7960	4300	6130	6108.90	45.44	-13	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	9330	20220926	-34.41	5880	20230817	4.08	8790	-30.38	20230410	5880	4.08	20230817	9330	-34.41	20220926	5880	4.08	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
103	20230911	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	0	3	0.00	6621250	1084	43.03	6060	6190	6060	7960	4300	6130	6108.16	45.44	-13	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.30	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	9330	-34.30	20220926	5880	4.25	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
104	20230911	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	0	3	0.00	5318170	870	34.54	6060	6190	6060	7960	4300	6130	6112.84	45.44	-13	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.30	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	9330	-34.30	20220926	5880	4.25	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
105	20230911	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-60	5	-0.98	1781740	294	11.67	6060	6100	6060	7960	4300	6130	6060.34	45.44	163	6216	6172	6116	6072	6016	6195	6095	77	1830	500	4410	10	1	15400000	935	6.83	1.11	12	0.00	889.00	5448.00	9330	20220926	-34.94	5880	20230817	3.23	8790	-30.94	20230410	5880	3.23	20230817	9330	-34.94	20220926	5880	3.23	20230817	0.20	N	130580	500	77 억	6997828	N	N	N	N
106	20230908	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-30	5	-0.49	15461420	2519	90.84	6070	6160	6060	8000	4320	6160	6137.92	45.44	-129	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	9330	20220926	-34.30	5880	20230817	4.25	8790	-30.26	20230410	5880	4.25	20230817	9330	-34.30	20220926	5880	4.25	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
107	20230908	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-10	5	-0.16	14618940	2382	85.90	6070	6160	6060	8000	4320	6160	6137.25	45.44	-147	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
108	20230908	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-10	5	-0.16	13044500	2126	76.67	6070	6160	6060	8000	4320	6160	6135.70	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
109	20230908	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-20	5	-0.32	12638240	2060	74.29	6070	6160	6060	8000	4320	6160	6135.07	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.19	5880	20230817	4.42	8790	-30.15	20230410	5880	4.42	20230817	9330	-34.19	20220926	5880	4.42	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
110	20230908	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	0	3	0.00	12368940	2016	72.70	6070	6160	6060	8000	4320	6160	6135.39	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
111	20230908	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-10	5	-0.16	9196690	1501	54.13	6070	6160	6060	8000	4320	6160	6127.04	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
112	20230908	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-10	5	-0.16	3453760	565	20.38	6070	6160	6060	8000	4320	6160	6112.85	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
113	20230908	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-60	5	-0.97	1111250	183	6.60	6070	6100	6060	8000	4320	6160	6072.40	45.44	0	6300	6230	6180	6110	6060	6205	6085	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	9330	20220926	-34.62	5880	20230817	3.74	8790	-30.60	20230410	5880	3.74	20230817	9330	-34.62	20220926	5880	3.74	20230817	0.20	N	130580	500	77 억	6997957	N	N	N	N
114	20230907	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-80	5	-1.28	17200450	2773	79.52	6240	6250	6130	8110	4370	6240	6202.83	45.44	-67	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	949	6.93	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
115	20230907	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	0	3	0.00	16830290	2713	77.80	6240	6250	6130	8110	4370	6240	6203.57	45.44	-66	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
116	20230907	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	10	2	0.16	11706500	1884	54.03	6240	6250	6180	8110	4370	6240	6213.64	45.44	-2	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
117	20230907	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-40	5	-0.64	8756310	1409	40.41	6240	6240	6190	8110	4370	6240	6214.56	45.44	-2	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
118	20230907	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-40	5	-0.64	8526910	1372	39.35	6240	6240	6190	8110	4370	6240	6214.95	45.44	-2	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
119	20230907	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-20	5	-0.32	7787510	1253	35.93	6240	6240	6210	8110	4370	6240	6215.09	45.44	-3	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	958	7.00	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.33	5880	20230817	5.78	8790	-29.24	20230410	5880	5.78	20230817	9330	-33.33	20220926	5880	5.78	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
120	20230907	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-30	5	-0.48	5212320	839	24.06	6240	6240	6210	8110	4370	6240	6212.54	45.44	2	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	956	6.99	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
121	20230907	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-10	5	-0.16	56130	9	0.26	6240	6240	6230	8110	4370	6240	6236.67	45.44	0	6353	6296	6243	6186	6133	6270	6160	77	1870	500	4490	10	1	15400000	959	7.01	1.14	12	0.00	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.20	N	130580	500	77 억	6998024	N	N	N	N
122	20230906	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-20	5	-0.32	21677030	3483	111.28	6290	6300	6190	8130	4390	6260	6223.67	45.44	-5	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
123	20230906	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-60	5	-0.96	21053070	3383	108.08	6290	6300	6190	8130	4390	6260	6223.20	45.44	-4	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
124	20230906	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-50	5	-0.80	16043900	2575	82.27	6290	6300	6200	8130	4390	6260	6230.64	45.44	56	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
125	20230906	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-10	5	-0.16	12911240	2071	66.17	6290	6300	6200	8130	4390	6260	6234.30	45.44	56	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
126	20230906	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	0	3	0.00	12823640	2057	65.72	6290	6300	6200	8130	4390	6260	6234.15	45.44	66	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	9330	20220926	-32.90	5880	20230817	6.46	8790	-28.78	20230410	5880	6.46	20230817	9330	-32.90	20220926	5880	6.46	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
127	20230906	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	0	3	0.00	12530540	2010	64.22	6290	6300	6200	8130	4390	6260	6234.10	45.44	85	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	9330	20220926	-32.90	5880	20230817	6.46	8790	-28.78	20230410	5880	6.46	20230817	9330	-32.90	20220926	5880	6.46	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
128	20230906	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	30	2	0.48	3399830	541	17.28	6290	6300	6280	8130	4390	6260	6284.34	45.44	-3	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	969	7.08	1.15	12	0.00	889.00	5448.00	9330	20220926	-32.58	5880	20230817	6.97	8790	-28.44	20230410	5880	6.97	20230817	9330	-32.58	20220926	5880	6.97	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
129	20230906	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	30	2	0.48	81770	13	0.42	6290	6290	6290	8130	4390	6260	6290.00	45.44	0	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	969	7.08	1.15	12	0.00	889.00	5448.00	9330	20220926	-32.58	5880	20230817	6.97	8790	-28.44	20230410	5880	6.97	20230817	9330	-32.58	20220926	5880	6.97	20230817	0.20	N	130580	500	77 억	6998023	N	N	N	N
130	20230905	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	10	2	0.16	19566820	3130	91.25	6250	6300	6190	8120	4380	6250	6251.38	45.44	-37	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	964	7.04	1.15	12	0.02	889.00	5448.00	9330	20220926	-32.90	5880	20230817	6.46	8790	-28.78	20230410	5880	6.46	20230817	9330	-32.90	20220926	5880	6.46	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
131	20230905	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-10	5	-0.16	15837420	2534	73.88	6250	6300	6190	8120	4380	6250	6249.97	45.44	-37	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
132	20230905	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-40	5	-0.64	14977240	2396	69.85	6250	6300	6190	8120	4380	6250	6250.93	45.44	-28	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
133	20230905	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-40	5	-0.64	13927750	2227	64.93	6250	6300	6190	8120	4380	6250	6254.04	45.44	-31	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.01	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
134	20230905	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	0	3	0.00	13275450	2122	61.87	6250	6300	6190	8120	4380	6250	6256.10	45.44	-31	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
135	20230905	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	0	3	0.00	12987950	2076	60.52	6250	6300	6190	8120	4380	6250	6256.24	45.44	-31	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
136	20230905	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	20	2	0.32	9502820	1520	44.31	6250	6300	6190	8120	4380	6250	6251.86	45.44	-31	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	966	7.05	1.15	12	0.01	889.00	5448.00	9330	20220926	-32.80	5880	20230817	6.63	8790	-28.67	20230410	5880	6.63	20230817	9330	-32.80	20220926	5880	6.63	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
137	20230905	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	20	2	0.32	3631290	577	16.82	6250	6300	6250	8120	4380	6250	6293.40	45.44	4	6316	6282	6216	6182	6116	6300	6200	77	1870	500	4500	10	1	15400000	966	7.05	1.15	12	0.00	889.00	5448.00	9330	20220926	-32.80	5880	20230817	6.63	8790	-28.67	20230410	5880	6.63	20230817	9330	-32.80	20220926	5880	6.63	20230817	0.20	N	130580	500	77 억	6998015	N	N	N	N
138	20230904	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	40	2	0.64	21171120	3407	55.94	6220	6250	6150	8070	4350	6210	6214.01	45.44	-1	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	963	7.03	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
139	20230904	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	20	2	0.32	18833660	3033	49.80	6220	6250	6150	8070	4350	6210	6209.58	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	959	7.01	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.23	5880	20230817	5.95	8790	-29.12	20230410	5880	5.95	20230817	9330	-33.23	20220926	5880	5.95	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
140	20230904	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	30	2	0.48	17213570	2773	45.53	6220	6250	6150	8070	4350	6210	6207.56	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
141	20230904	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	30	2	0.48	16365440	2637	43.30	6220	6250	6150	8070	4350	6210	6206.08	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
142	20230904	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	30	2	0.48	14394530	2321	38.11	6220	6250	6150	8070	4350	6210	6201.87	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
143	20230904	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	30	2	0.48	11138200	1799	29.54	6220	6250	6150	8070	4350	6210	6191.33	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.01	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
144	20230904	100606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-60	5	-0.97	6371710	1030	16.91	6220	6250	6150	8070	4350	6210	6186.13	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
145	20230904	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	40	2	0.64	68360	11	0.18	6220	6250	6210	8070	4350	6210	6214.55	45.44	0	6343	6276	6193	6126	6043	6285	6135	77	1860	500	4470	10	1	15400000	963	7.03	1.15	12	0.00	889.00	5448.00	9330	20220926	-33.01	5880	20230817	6.29	8790	-28.90	20230410	5880	6.29	20230817	9330	-33.01	20220926	5880	6.29	20230817	0.20	N	130580	500	77 억	6998016	N	N	N	N
146	20230901	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	36729490	5928	106.01	6210	6260	6110	8070	4350	6210	6195.92	45.44	-68	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.04	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
147	20230901	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-60	5	-0.97	33843970	5463	97.69	6210	6260	6110	8070	4350	6210	6195.13	45.44	-14	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.04	889.00	5448.00	9330	20220926	-34.08	5880	20230817	4.59	8790	-30.03	20230410	5880	4.59	20230817	9330	-34.08	20220926	5880	4.59	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
148	20230901	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	23833780	3848	68.81	6210	6260	6110	8070	4350	6210	6193.81	45.44	-5	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
149	20230901	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-50	5	-0.81	19355220	3126	55.90	6210	6260	6110	8070	4350	6210	6191.69	45.44	-5	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	949	6.93	1.13	12	0.02	889.00	5448.00	9330	20220926	-33.98	5880	20230817	4.76	8790	-29.92	20230410	5880	4.76	20230817	9330	-33.98	20220926	5880	4.76	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
150	20230901	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	17950610	2899	51.84	6210	6260	6110	8070	4350	6210	6192.00	45.44	-5	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
151	20230901	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	15505270	2505	44.80	6210	6260	6110	8070	4350	6210	6189.73	45.44	-5	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	9330	20220926	-33.55	5880	20230817	5.44	8790	-29.47	20230410	5880	5.44	20230817	9330	-33.55	20220926	5880	5.44	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
152	20230901	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	30	2	0.48	14395420	2326	41.60	6210	6260	6110	8070	4350	6210	6188.92	45.44	0	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	9330	20220926	-33.12	5880	20230817	6.12	8790	-29.01	20230410	5880	6.12	20230817	9330	-33.12	20220926	5880	6.12	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N
153	20230901	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	2018250	325	5.81	6210	6210	6210	8070	4350	6210	6210.00	45.44	0	6303	6256	6203	6156	6103	6280	6180	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.00	889.00	5448.00	9330	20220926	-33.44	5880	20230817	5.61	8790	-29.35	20230410	5880	5.61	20230817	9330	-33.44	20220926	5880	5.61	20230817	0.20	N	130580	500	77 억	6998079	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History