KissMeData/089600/price/prices-20230901.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	70	2	0.38	366032170	19733	42.80	18300	18690	18300	24050	12960	18510	18549.25	6.23	2233	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2149	8.03	1.01	12	0.17	2315.00	18434.00	32272	20221024	-42.43	17760	20230825	4.62	28250	-34.23	20230208	17760	4.62	20230825	35400	-47.51	20221024	17760	4.62	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
3	20230927	150710	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	50	2	0.27	357041020	19249	41.75	18300	18690	18300	24050	12960	18510	18548.56	6.23	2270	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2147	8.02	1.01	12	0.17	2315.00	18434.00	32272	20221024	-42.49	17760	20230825	4.50	28250	-34.30	20230208	17760	4.50	20230825	35400	-47.57	20221024	17760	4.50	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
4	20230927	140710	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	70	2	0.38	335715070	18101	39.26	18300	18690	18300	24050	12960	18510	18546.78	6.23	2279	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2149	8.03	1.01	12	0.16	2315.00	18434.00	32272	20221024	-42.43	17760	20230825	4.62	28250	-34.23	20230208	17760	4.62	20230825	35400	-47.51	20221024	17760	4.62	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
5	20230927	130702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18590	80	2	0.43	256078780	13815	29.96	18300	18690	18300	24050	12960	18510	18536.30	6.23	2170	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2151	8.03	1.01	12	0.12	2315.00	18434.00	32272	20221024	-42.40	17760	20230825	4.67	28250	-34.19	20230208	17760	4.67	20230825	35400	-47.49	20221024	17760	4.67	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
6	20230927	120700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18510	0	3	0.00	139484170	7531	16.33	18300	18690	18300	24050	12960	18510	18521.35	6.23	1416	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2141	8.00	1.00	12	0.07	2315.00	18434.00	32272	20221024	-42.64	17760	20230825	4.22	28250	-34.48	20230208	17760	4.22	20230825	35400	-47.71	20221024	17760	4.22	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
7	20230927	110707	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	-10	5	-0.05	97309330	5253	11.39	18300	18690	18300	24050	12960	18510	18524.54	6.23	2005	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2140	7.99	1.00	12	0.05	2315.00	18434.00	32272	20221024	-42.67	17760	20230825	4.17	28250	-34.51	20230208	17760	4.17	20230825	35400	-47.74	20221024	17760	4.17	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
8	20230927	100702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18550	40	2	0.22	68500140	3699	8.02	18300	18690	18300	24050	12960	18510	18518.57	6.23	1687	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2146	8.01	1.01	12	0.03	2315.00	18434.00	32272	20221024	-42.52	17760	20230825	4.45	28250	-34.34	20230208	17760	4.45	20230825	35400	-47.60	20221024	17760	4.45	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
9	20230927	090714	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	-10	5	-0.05	5162710	282	0.61	18300	18500	18300	24050	12960	18510	18302.33	6.23	108	19343	18926	18393	17976	17443	19135	18185	60	5540	500	13690	10	1	11568163	2140	7.99	1.00	12	0.00	2315.00	18434.00	32272	20221024	-42.67	17760	20230825	4.17	28250	-34.51	20230208	17760	4.17	20230825	35400	-47.74	20221024	17760	4.17	20230825	2.25	N	089600	500	59 억	720208	N	N	1	N	N
10	20230926	160701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18510	640	2	3.58	848136480	45788	199.67	17860	18810	17860	23200	12510	17870	18523.13	6.21	1296	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2141	8.00	1.00	12	0.40	2315.00	18434.00	32272	20221024	-42.64	17760	20230825	4.22	28250	-34.48	20230208	17760	4.22	20230825	35400	-47.71	20221024	17760	4.22	20230825	2.27	N	089600	500	59 억	718675	N	N	1	N	N
11	20230926	150702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18450	580	2	3.25	835625840	45111	196.72	17860	18810	17860	23200	12510	17870	18523.77	6.21	1277	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2134	7.97	1.00	12	0.39	2315.00	18434.00	32272	20221024	-42.83	17760	20230825	3.89	28250	-34.69	20230208	17760	3.89	20230825	35400	-47.88	20221024	17760	3.89	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
12	20230926	140655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	690	2	3.86	731576970	39494	172.22	17860	18810	17860	23200	12510	17870	18523.75	6.21	2437	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2147	8.02	1.01	12	0.34	2315.00	18434.00	32272	20221024	-42.49	17760	20230825	4.50	28250	-34.30	20230208	17760	4.50	20230825	35400	-47.57	20221024	17760	4.50	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
13	20230926	130659	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	470	2	2.63	641380690	34632	151.02	17860	18810	17860	23200	12510	17870	18519.89	6.21	3114	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2122	7.92	0.99	12	0.30	2315.00	18434.00	32272	20221024	-43.17	17760	20230825	3.27	28250	-35.08	20230208	17760	3.27	20230825	35400	-48.19	20221024	17760	3.27	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
14	20230926	120701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	570	2	3.19	546477260	29508	128.68	17860	18810	17860	23200	12510	17870	18519.63	6.21	2787	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2133	7.97	1.00	12	0.26	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
15	20230926	110701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18660	790	2	4.42	458217960	24755	107.95	17860	18810	17860	23200	12510	17870	18510.12	6.21	4597	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2159	8.06	1.01	12	0.21	2315.00	18434.00	32272	20221024	-42.18	17760	20230825	5.07	28250	-33.95	20230208	17760	5.07	20230825	35400	-47.29	20221024	17760	5.07	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
16	20230926	100659	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18620	750	2	4.20	396126790	21414	93.38	17860	18810	17860	23200	12510	17870	18498.50	6.21	4492	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2154	8.04	1.01	12	0.19	2315.00	18434.00	32272	20221024	-42.30	17760	20230825	4.84	28250	-34.09	20230208	17760	4.84	20230825	35400	-47.40	20221024	17760	4.84	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
17	20230926	090700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18250	380	2	2.13	27642420	1525	6.65	17860	18300	17860	23200	12510	17870	18126.18	6.21	187	18436	18152	18006	17722	17576	18080	17650	60	5330	500	13220	10	1	11568163	2111	7.88	0.99	12	0.01	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.27	N	089600	500	59 억	718675	N	N	0	N	N
18	20230925	160700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17870	-290	5	-1.60	408915350	22729	204.29	17930	18290	17860	23600	12720	18160	17991.28	6.22	-11601	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2067	7.72	0.97	12	0.20	2315.00	18434.00	32272	20221024	-44.63	17760	20230825	0.62	28250	-36.74	20230208	17760	0.62	20230825	35400	-49.52	20221024	17760	0.62	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
19	20230925	150703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17880	-280	5	-1.54	344719150	19138	172.01	17930	18290	17870	23600	12720	18160	18012.29	6.22	-9987	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2068	7.72	0.97	12	0.17	2315.00	18434.00	32272	20221024	-44.60	17760	20230825	0.68	28250	-36.71	20230208	17760	0.68	20230825	35400	-49.49	20221024	17760	0.68	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
20	20230925	140650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17950	-210	5	-1.16	186234550	10289	92.48	17930	18290	17930	23600	12720	18160	18100.35	6.22	-3912	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2076	7.75	0.97	12	0.09	2315.00	18434.00	32272	20221024	-44.38	17760	20230825	1.07	28250	-36.46	20230208	17760	1.07	20230825	35400	-49.29	20221024	17760	1.07	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
21	20230925	130655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	-40	5	-0.22	144481710	7972	71.65	17930	18290	17930	23600	12720	18160	18123.65	6.22	-1868	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2096	7.83	0.98	12	0.07	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
22	20230925	120701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	-40	5	-0.22	134022280	7394	66.46	17930	18290	17930	23600	12720	18160	18125.82	6.22	-1643	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2096	7.83	0.98	12	0.06	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
23	20230925	110655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	-40	5	-0.22	89120970	4917	44.19	17930	18290	17930	23600	12720	18160	18125.07	6.22	313	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2096	7.83	0.98	12	0.04	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
24	20230925	100658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18290	130	2	0.72	62723950	3463	31.13	17930	18290	17930	23600	12720	18160	18112.60	6.22	1316	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2116	7.90	0.99	12	0.03	2315.00	18434.00	32272	20221024	-43.33	17760	20230825	2.98	28250	-35.26	20230208	17760	2.98	20230825	35400	-48.33	20221024	17760	2.98	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
25	20230925	090656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18190	30	2	0.17	10668840	593	5.33	17930	18200	17930	23600	12720	18160	17991.30	6.22	115	18540	18350	18210	18020	17880	18325	17995	60	5440	500	13430	10	1	11568163	2104	7.86	0.99	12	0.01	2315.00	18434.00	32272	20221024	-43.64	17760	20230825	2.42	28250	-35.61	20230208	17760	2.42	20230825	35400	-48.62	20221024	17760	2.42	20230825	2.20	N	089600	500	59 억	719012	N	N	0	N	N
26	20230922	160720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18160	0	3	0.00	203012510	11125	26.00	18160	18400	18070	23600	12720	18160	18248.32	6.19	3024	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2101	7.84	0.99	12	0.10	2315.00	18434.00	32272	20221024	-43.73	17760	20230825	2.25	28250	-35.72	20230208	17760	2.25	20230825	35400	-48.70	20221024	17760	2.25	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
27	20230922	150715	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	180	2	0.99	195694520	10723	25.06	18160	18400	18070	23600	12720	18160	18249.98	6.19	2941	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2122	7.92	0.99	12	0.09	2315.00	18434.00	32272	20221024	-43.17	17760	20230825	3.27	28250	-35.08	20230208	17760	3.27	20230825	35400	-48.19	20221024	17760	3.27	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
28	20230922	140716	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18330	170	2	0.94	170596230	9347	21.85	18160	18400	18070	23600	12720	18160	18251.44	6.19	2650	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2120	7.92	0.99	12	0.08	2315.00	18434.00	32272	20221024	-43.20	17760	20230825	3.21	28250	-35.12	20230208	17760	3.21	20230825	35400	-48.22	20221024	17760	3.21	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
29	20230922	130632	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18400	240	2	1.32	161691830	8862	20.71	18160	18400	18070	23600	12720	18160	18245.52	6.19	2517	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2129	7.95	1.00	12	0.08	2315.00	18434.00	32272	20221024	-42.98	17760	20230825	3.60	28250	-34.87	20230208	17760	3.60	20230825	35400	-48.02	20221024	17760	3.60	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
30	20230922	120632	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	210	2	1.16	147023180	8063	18.85	18160	18390	18070	23600	12720	18160	18234.30	6.19	2803	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2125	7.94	1.00	12	0.07	2315.00	18434.00	32272	20221024	-43.08	17760	20230825	3.43	28250	-34.97	20230208	17760	3.43	20230825	35400	-48.11	20221024	17760	3.43	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
31	20230922	110627	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18360	200	2	1.10	131394830	7212	16.86	18160	18390	18070	23600	12720	18160	18218.92	6.19	2525	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2124	7.93	1.00	12	0.06	2315.00	18434.00	32272	20221024	-43.11	17760	20230825	3.38	28250	-35.01	20230208	17760	3.38	20230825	35400	-48.14	20221024	17760	3.38	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
32	20230922	100629	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18280	120	2	0.66	80363410	4425	10.34	18160	18340	18070	23600	12720	18160	18161.22	6.19	1079	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2115	7.90	0.99	12	0.04	2315.00	18434.00	32272	20221024	-43.36	17760	20230825	2.93	28250	-35.29	20230208	17760	2.93	20230825	35400	-48.36	20221024	17760	2.93	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
33	20230922	090624	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18090	-70	5	-0.39	37247920	2056	4.81	18160	18160	18070	23600	12720	18160	18116.69	6.19	-296	19113	18636	18393	17916	17673	18515	17795	60	5440	500	13430	10	1	11568163	2093	7.81	0.98	12	0.02	2315.00	18434.00	32272	20221024	-43.95	17760	20230825	1.86	28250	-35.96	20230208	17760	1.86	20230825	35400	-48.90	20221024	17760	1.86	20230825	2.20	N	089600	500	59 억	715985	N	N	0	N	N
34	20230921	160631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18160	-650	5	-3.46	785495320	42772	244.23	18610	18870	18150	24450	13170	18810	18364.71	6.15	-6859	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2101	7.84	0.99	12	0.37	2315.00	18434.00	32272	20221024	-43.73	17760	20230825	2.25	28250	-35.72	20230208	17760	2.25	20230825	35400	-48.70	20221024	17760	2.25	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
35	20230921	150621	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18160	-650	5	-3.46	755498550	41121	234.80	18610	18870	18150	24450	13170	18810	18372.57	6.15	-6491	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2101	7.84	0.99	12	0.36	2315.00	18434.00	32272	20221024	-43.73	17760	20230825	2.25	28250	-35.72	20230208	17760	2.25	20230825	35400	-48.70	20221024	17760	2.25	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
36	20230921	140628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18180	-630	5	-3.35	699320360	38030	217.15	18610	18870	18150	24450	13170	18810	18388.65	6.15	-5607	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2103	7.85	0.99	12	0.33	2315.00	18434.00	32272	20221024	-43.67	17760	20230825	2.36	28250	-35.65	20230208	17760	2.36	20230825	35400	-48.64	20221024	17760	2.36	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
37	20230921	130621	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18180	-630	5	-3.35	618359060	33573	191.70	18610	18870	18180	24450	13170	18810	18418.34	6.15	-5486	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2103	7.85	0.99	12	0.29	2315.00	18434.00	32272	20221024	-43.67	17760	20230825	2.36	28250	-35.65	20230208	17760	2.36	20230825	35400	-48.64	20221024	17760	2.36	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
38	20230921	120616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18330	-480	5	-2.55	478384890	25913	147.96	18610	18870	18320	24450	13170	18810	18461.19	6.15	-4176	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2120	7.92	0.99	12	0.22	2315.00	18434.00	32272	20221024	-43.20	17760	20230825	3.21	28250	-35.12	20230208	17760	3.21	20230825	35400	-48.22	20221024	17760	3.21	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
39	20230921	110632	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18530	-280	5	-1.49	286858240	15483	88.41	18610	18870	18390	24450	13170	18810	18527.30	6.15	-3853	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2144	8.00	1.01	12	0.13	2315.00	18434.00	32272	20221024	-42.58	17760	20230825	4.34	28250	-34.41	20230208	17760	4.34	20230825	35400	-47.66	20221024	17760	4.34	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
40	20230921	100620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18640	-170	5	-0.90	43305260	2313	13.21	18610	18870	18610	24450	13170	18810	18722.55	6.15	339	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2156	8.05	1.01	12	0.02	2315.00	18434.00	32272	20221024	-42.24	17760	20230825	4.95	28250	-34.02	20230208	17760	4.95	20230825	35400	-47.34	20221024	17760	4.95	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
41	20230921	090627	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	-10	5	-0.05	4240430	227	1.30	18610	18800	18610	24450	13170	18810	18680.31	6.15	26	19230	19020	18910	18700	18590	18965	18645	60	5640	500	13910	10	1	11568163	2175	8.12	1.02	12	0.00	2315.00	18434.00	32272	20221024	-41.75	17760	20230825	5.86	28250	-33.45	20230208	17760	5.86	20230825	35400	-46.89	20221024	17760	5.86	20230825	2.19	N	089600	500	59 억	711405	N	N	1	N	N
42	20230920	160628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18810	-210	5	-1.10	327528950	17345	78.02	19070	19120	18800	24700	13320	19020	18883.20	6.15	298	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2176	8.13	1.02	12	0.15	2315.00	18434.00	32272	20221024	-41.71	17760	20230825	5.91	28250	-33.42	20230208	17760	5.91	20230825	35400	-46.86	20221024	17760	5.91	20230825	2.17	N	089600	500	59 억	711055	N	N	1	N	N
43	20230920	150612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18820	-200	5	-1.05	316223100	16744	75.31	19070	19120	18800	24700	13320	19020	18885.76	6.15	400	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2177	8.13	1.02	12	0.14	2315.00	18434.00	32272	20221024	-41.68	17760	20230825	5.97	28250	-33.38	20230208	17760	5.97	20230825	35400	-46.84	20221024	17760	5.97	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
44	20230920	140619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18810	-210	5	-1.10	281294020	14887	66.96	19070	19120	18810	24700	13320	19020	18895.28	6.15	662	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2176	8.13	1.02	12	0.13	2315.00	18434.00	32272	20221024	-41.71	17760	20230825	5.91	28250	-33.42	20230208	17760	5.91	20230825	35400	-46.86	20221024	17760	5.91	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
45	20230920	130615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	-180	5	-0.95	236679670	12517	56.30	19070	19120	18810	24700	13320	19020	18908.66	6.15	672	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2179	8.14	1.02	12	0.11	2315.00	18434.00	32272	20221024	-41.62	17760	20230825	6.08	28250	-33.31	20230208	17760	6.08	20230825	35400	-46.78	20221024	17760	6.08	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
46	20230920	120614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18860	-160	5	-0.84	196269490	10373	46.66	19070	19120	18810	24700	13320	19020	18921.19	6.15	499	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2182	8.15	1.02	12	0.09	2315.00	18434.00	32272	20221024	-41.56	17760	20230825	6.19	28250	-33.24	20230208	17760	6.19	20230825	35400	-46.72	20221024	17760	6.19	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
47	20230920	110620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18900	-120	5	-0.63	158751030	8387	37.72	19070	19120	18810	24700	13320	19020	18928.23	6.15	689	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2186	8.16	1.03	12	0.07	2315.00	18434.00	32272	20221024	-41.44	17760	20230825	6.42	28250	-33.10	20230208	17760	6.42	20230825	35400	-46.61	20221024	17760	6.42	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
48	20230920	100607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	10	2	0.05	114716180	6062	27.27	19070	19120	18810	24700	13320	19020	18923.82	6.15	935	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2201	8.22	1.03	12	0.05	2315.00	18434.00	32272	20221024	-41.03	17760	20230825	7.15	28250	-32.64	20230208	17760	7.15	20230825	35400	-46.24	20221024	17760	7.15	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
49	20230920	090616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19070	50	2	0.26	781870	41	0.18	19070	19070	19070	24700	13320	19020	19070.00	6.15	3	19606	19312	19156	18862	18706	19235	18785	60	5680	500	14070	10	1	11568163	2206	8.24	1.03	12	0.00	2315.00	18434.00	32272	20221024	-40.91	17760	20230825	7.38	28250	-32.50	20230208	17760	7.38	20230825	35400	-46.13	20221024	17760	7.38	20230825	2.17	N	089600	500	59 억	711055	N	N	2	N	N
50	20230919	160614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	-430	5	-2.21	424103660	22229	53.81	19450	19450	19000	25250	13620	19450	19078.90	6.19	-4920	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2200	8.22	1.03	12	0.19	2315.00	18434.00	32272	20221024	-41.06	17760	20230825	7.09	28250	-32.67	20230208	17760	7.09	20230825	35400	-46.27	20221024	17760	7.09	20230825	2.28	N	089600	500	59 억	716014	N	N	2	N	N
51	20230919	150613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	-410	5	-2.11	394386230	20667	50.03	19450	19450	19000	25250	13620	19450	19082.88	6.19	-4760	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2203	8.22	1.03	12	0.18	2315.00	18434.00	32272	20221024	-41.00	17760	20230825	7.21	28250	-32.60	20230208	17760	7.21	20230825	35400	-46.21	20221024	17760	7.21	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
52	20230919	140610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	-420	5	-2.16	332322210	17408	42.14	19450	19450	19000	25250	13620	19450	19090.18	6.19	-4420	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2201	8.22	1.03	12	0.15	2315.00	18434.00	32272	20221024	-41.03	17760	20230825	7.15	28250	-32.64	20230208	17760	7.15	20230825	35400	-46.24	20221024	17760	7.15	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
53	20230919	130602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19070	-380	5	-1.95	286894360	15023	36.37	19450	19450	19000	25250	13620	19450	19096.99	6.19	-3701	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2206	8.24	1.03	12	0.13	2315.00	18434.00	32272	20221024	-40.91	17760	20230825	7.38	28250	-32.50	20230208	17760	7.38	20230825	35400	-46.13	20221024	17760	7.38	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
54	20230919	120617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19070	-380	5	-1.95	240742480	12602	30.51	19450	19450	19000	25250	13620	19450	19103.49	6.19	-4274	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2206	8.24	1.03	12	0.11	2315.00	18434.00	32272	20221024	-40.91	17760	20230825	7.38	28250	-32.50	20230208	17760	7.38	20230825	35400	-46.13	20221024	17760	7.38	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
55	20230919	110618	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19060	-390	5	-2.01	199187080	10424	25.23	19450	19450	19000	25250	13620	19450	19108.47	6.19	-4171	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2205	8.23	1.03	12	0.09	2315.00	18434.00	32272	20221024	-40.94	17760	20230825	7.32	28250	-32.53	20230208	17760	7.32	20230825	35400	-46.16	20221024	17760	7.32	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
56	20230919	100615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	-420	5	-2.16	115719850	6038	14.62	19450	19450	19030	25250	13620	19450	19165.21	6.19	-3087	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2201	8.22	1.03	12	0.05	2315.00	18434.00	32272	20221024	-41.03	17760	20230825	7.15	28250	-32.64	20230208	17760	7.15	20230825	35400	-46.24	20221024	17760	7.15	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
57	20230919	090610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19370	-80	5	-0.41	8093710	417	1.01	19450	19450	19300	25250	13620	19450	19409.28	6.19	-17	19910	19680	19290	19060	18670	19795	19175	60	5800	500	14390	10	1	11568163	2241	8.37	1.05	12	0.00	2315.00	18434.00	32272	20221024	-39.98	17760	20230825	9.07	28250	-31.43	20230208	17760	9.07	20230825	35400	-45.28	20221024	17760	9.07	20230825	2.28	N	089600	500	59 억	716014	N	N	3	N	N
58	20230918	160614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19450	270	2	1.41	798670660	41306	97.17	19060	19520	18900	24900	13430	19180	19335.47	6.20	-1631	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2250	8.40	1.06	12	0.36	2315.00	18434.00	32272	20221024	-39.73	17760	20230825	9.52	28250	-31.15	20230208	17760	9.52	20230825	35400	-45.06	20221024	17760	9.52	20230825	2.14	N	089600	500	59 억	717788	N	N	3	N	N
59	20230918	150612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19320	140	2	0.73	745341020	38559	90.70	19060	19520	18900	24900	13430	19180	19329.96	6.20	-1263	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2235	8.35	1.05	12	0.33	2315.00	18434.00	32272	20221024	-40.13	17760	20230825	8.78	28250	-31.61	20230208	17760	8.78	20230825	35400	-45.42	20221024	17760	8.78	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
60	20230918	140627	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19390	210	2	1.09	670325070	34688	81.60	19060	19520	18900	24900	13430	19180	19324.49	6.20	-605	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2243	8.38	1.05	12	0.30	2315.00	18434.00	32272	20221024	-39.92	17760	20230825	9.18	28250	-31.36	20230208	17760	9.18	20230825	35400	-45.23	20221024	17760	9.18	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
61	20230918	130611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19430	250	2	1.30	604140430	31278	73.58	19060	19520	18900	24900	13430	19180	19315.27	6.20	-376	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2248	8.39	1.05	12	0.27	2315.00	18434.00	32272	20221024	-39.79	17760	20230825	9.40	28250	-31.22	20230208	17760	9.40	20230825	35400	-45.11	20221024	17760	9.40	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
62	20230918	120613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19460	280	2	1.46	579970530	30035	70.65	19060	19520	18900	24900	13430	19180	19309.91	6.20	-42	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2251	8.41	1.06	12	0.26	2315.00	18434.00	32272	20221024	-39.70	17760	20230825	9.57	28250	-31.12	20230208	17760	9.57	20230825	35400	-45.03	20221024	17760	9.57	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
63	20230918	110609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19430	250	2	1.30	506863150	26271	61.80	19060	19520	18900	24900	13430	19180	19293.72	6.20	738	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2248	8.39	1.05	12	0.23	2315.00	18434.00	32272	20221024	-39.79	17760	20230825	9.40	28250	-31.22	20230208	17760	9.40	20230825	35400	-45.11	20221024	17760	9.40	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
64	20230918	100605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18950	-230	5	-1.20	108720560	5728	13.47	19060	19150	18900	24900	13430	19180	18979.85	6.20	1094	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2192	8.19	1.03	12	0.05	2315.00	18434.00	32272	20221024	-41.28	17760	20230825	6.70	28250	-32.92	20230208	17760	6.70	20230825	35400	-46.47	20221024	17760	6.70	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
65	20230918	090603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19150	-30	5	-0.16	10894980	572	1.35	19060	19150	18960	24900	13430	19180	19042.36	6.20	-98	19540	19360	19060	18880	18580	19450	18970	60	5720	500	14190	10	1	11568163	2215	8.27	1.04	12	0.00	2315.00	18434.00	32272	20221024	-40.66	17760	20230825	7.83	28250	-32.21	20230208	17760	7.83	20230825	35400	-45.90	20221024	17760	7.83	20230825	2.14	N	089600	500	59 억	717788	N	N	4	N	N
66	20230915	160610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19180	180	2	0.95	806212020	42325	27.09	19080	19240	18760	24700	13300	19000	19047.63	6.25	-3716	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2219	8.29	1.04	12	0.37	2315.00	18434.00	32272	20221024	-40.57	17760	20230825	8.00	28250	-32.11	20230208	17760	8.00	20230825	35400	-45.82	20221024	17760	8.00	20230825	2.14	N	089600	500	59 억	722943	N	N	4	N	N
67	20230915	150609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	190	2	1.00	780237120	40971	26.23	19080	19240	18760	24700	13300	19000	19043.64	6.25	-3833	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2220	8.29	1.04	12	0.35	2315.00	18434.00	32272	20221024	-40.54	17760	20230825	8.05	28250	-32.07	20230208	17760	8.05	20230825	35400	-45.79	20221024	17760	8.05	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
68	20230915	140607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19200	200	2	1.05	670211140	35242	22.56	19080	19200	18760	24700	13300	19000	19017.40	6.25	-1830	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2221	8.29	1.04	12	0.30	2315.00	18434.00	32272	20221024	-40.51	17760	20230825	8.11	28250	-32.04	20230208	17760	8.11	20230825	35400	-45.76	20221024	17760	8.11	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
69	20230915	130605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	190	2	1.00	580266980	30552	19.56	19080	19190	18760	24700	13300	19000	18992.77	6.25	-1092	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2220	8.29	1.04	12	0.26	2315.00	18434.00	32272	20221024	-40.54	17760	20230825	8.05	28250	-32.07	20230208	17760	8.05	20230825	35400	-45.79	20221024	17760	8.05	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
70	20230915	120611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19120	120	2	0.63	457095610	24119	15.44	19080	19150	18760	24700	13300	19000	18951.68	6.25	-1668	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2212	8.26	1.04	12	0.21	2315.00	18434.00	32272	20221024	-40.75	17760	20230825	7.66	28250	-32.32	20230208	17760	7.66	20230825	35400	-45.99	20221024	17760	7.66	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
71	20230915	110614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19120	120	2	0.63	373278440	19733	12.63	19080	19130	18760	24700	13300	19000	18916.46	6.25	-689	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2212	8.26	1.04	12	0.17	2315.00	18434.00	32272	20221024	-40.75	17760	20230825	7.66	28250	-32.32	20230208	17760	7.66	20230825	35400	-45.99	20221024	17760	7.66	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
72	20230915	100610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18760	-240	5	-1.26	238380320	12643	8.09	19080	19080	18760	24700	13300	19000	18854.73	6.25	-1660	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2170	8.10	1.02	12	0.11	2315.00	18434.00	32272	20221024	-41.87	17760	20230825	5.63	28250	-33.59	20230208	17760	5.63	20230825	35400	-47.01	20221024	17760	5.63	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
73	20230915	090602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18930	-70	5	-0.37	10840700	571	0.37	19080	19080	18920	24700	13300	19000	18985.46	6.25	-137	19940	19470	18730	18260	17520	19705	18495	60	5700	500	14060	10	1	11568163	2190	8.18	1.03	12	0.00	2315.00	18434.00	32272	20221024	-41.34	17760	20230825	6.59	28250	-32.99	20230208	17760	6.59	20230825	35400	-46.53	20221024	17760	6.59	20230825	2.14	N	089600	500	59 억	722943	N	N	2	N	N
74	20230914	160608	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	1100	2	6.15	2943384890	155999	1958.56	17990	19200	17990	23250	12530	17900	18867.87	5.93	44912	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2198	8.21	1.03	12	1.35	2315.00	18434.00	32272	20221024	-41.13	17760	20230825	6.98	28250	-32.74	20230208	17760	6.98	20230825	35400	-46.33	20221024	17760	6.98	20230825	2.16	N	089600	500	59 억	685797	N	N	2	N	N
75	20230914	150556	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19010	1110	2	6.20	2901661820	153806	1931.02	17990	19200	17990	23250	12530	17900	18865.73	5.93	45149	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2199	8.21	1.03	12	1.33	2315.00	18434.00	32272	20221024	-41.09	17760	20230825	7.04	28250	-32.71	20230208	17760	7.04	20230825	35400	-46.30	20221024	17760	7.04	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
76	20230914	140604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19110	1210	2	6.76	2686488580	142505	1789.14	17990	19200	17990	23250	12530	17900	18851.89	5.93	44055	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2211	8.25	1.04	12	1.23	2315.00	18434.00	32272	20221024	-40.78	17760	20230825	7.60	28250	-32.35	20230208	17760	7.60	20230825	35400	-46.02	20221024	17760	7.60	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
77	20230914	130552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19200	1300	2	7.26	2374318990	126157	1583.89	17990	19200	17990	23250	12530	17900	18820.35	5.93	44598	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2221	8.29	1.04	12	1.09	2315.00	18434.00	32272	20221024	-40.51	17760	20230825	8.11	28250	-32.04	20230208	17760	8.11	20230825	35400	-45.76	20221024	17760	8.11	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
78	20230914	120602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	1140	2	6.37	1783723740	95250	1195.86	17990	19100	17990	23250	12530	17900	18726.76	5.93	34651	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2203	8.22	1.03	12	0.82	2315.00	18434.00	32272	20221024	-41.00	17760	20230825	7.21	28250	-32.60	20230208	17760	7.21	20230825	35400	-46.21	20221024	17760	7.21	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
79	20230914	110557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18790	890	2	4.97	856915240	46409	582.66	17990	18820	17990	23250	12530	17900	18464.42	5.93	14972	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2174	8.12	1.02	12	0.40	2315.00	18434.00	32272	20221024	-41.78	17760	20230825	5.80	28250	-33.49	20230208	17760	5.80	20230825	35400	-46.92	20221024	17760	5.80	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
80	20230914	100551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18250	350	2	1.96	234777580	12910	162.08	17990	18290	17990	23250	12530	17900	18185.71	5.93	6286	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2111	7.88	0.99	12	0.11	2315.00	18434.00	32272	20221024	-43.45	17760	20230825	2.76	28250	-35.40	20230208	17760	2.76	20230825	35400	-48.45	20221024	17760	2.76	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
81	20230914	090604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18120	220	2	1.23	77733280	4285	53.80	17990	18290	17990	23250	12530	17900	18140.79	5.93	2307	18033	17966	17883	17816	17733	18000	17850	60	5350	500	13240	10	1	11568163	2096	7.83	0.98	12	0.04	2315.00	18434.00	32272	20221024	-43.85	17760	20230825	2.03	28250	-35.86	20230208	17760	2.03	20230825	35400	-48.81	20221024	17760	2.03	20230825	2.16	N	089600	500	59 억	685797	N	N	3	N	N
82	20230913	160605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17900	0	3	0.00	142078840	7954	22.19	17890	17950	17800	23250	12530	17900	17862.54	5.92	717	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2071	7.73	0.97	12	0.07	2315.00	18434.00	32272	20221024	-44.53	17760	20230825	0.79	28250	-36.64	20230208	17760	0.79	20230825	35400	-49.44	20221024	17760	0.79	20230825	2.13	N	089600	500	59 억	685046	N	N	3	N	N
83	20230913	150600	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17870	-30	5	-0.17	136324280	7632	21.29	17890	17950	17800	23250	12530	17900	17862.20	5.92	613	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2067	7.72	0.97	12	0.07	2315.00	18434.00	32272	20221024	-44.63	17760	20230825	0.62	28250	-36.74	20230208	17760	0.62	20230825	35400	-49.52	20221024	17760	0.62	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
84	20230913	140604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17850	-50	5	-0.28	129178930	7232	20.18	17890	17950	17800	23250	12530	17900	17862.13	5.92	491	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2065	7.71	0.97	12	0.06	2315.00	18434.00	32272	20221024	-44.69	17760	20230825	0.51	28250	-36.81	20230208	17760	0.51	20230825	35400	-49.58	20221024	17760	0.51	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
85	20230913	130548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17830	-70	5	-0.39	118682120	6644	18.54	17890	17950	17800	23250	12530	17900	17863.05	5.92	449	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2063	7.70	0.97	12	0.06	2315.00	18434.00	32272	20221024	-44.75	17760	20230825	0.39	28250	-36.88	20230208	17760	0.39	20230825	35400	-49.63	20221024	17760	0.39	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
86	20230913	120602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17870	-30	5	-0.17	89221400	4994	13.93	17890	17950	17800	23250	12530	17900	17865.72	5.92	214	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2067	7.72	0.97	12	0.04	2315.00	18434.00	32272	20221024	-44.63	17760	20230825	0.62	28250	-36.74	20230208	17760	0.62	20230825	35400	-49.52	20221024	17760	0.62	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
87	20230913	110602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17860	-40	5	-0.22	81685490	4572	12.76	17890	17950	17800	23250	12530	17900	17866.47	5.92	175	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2066	7.71	0.97	12	0.04	2315.00	18434.00	32272	20221024	-44.66	17760	20230825	0.56	28250	-36.78	20230208	17760	0.56	20230825	35400	-49.55	20221024	17760	0.56	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
88	20230913	100553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17910	10	2	0.06	41683700	2332	6.51	17890	17950	17800	23250	12530	17900	17874.66	5.92	392	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2072	7.74	0.97	12	0.02	2315.00	18434.00	32272	20221024	-44.50	17760	20230825	0.84	28250	-36.60	20230208	17760	0.84	20230825	35400	-49.41	20221024	17760	0.84	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
89	20230913	090551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17810	-90	5	-0.50	8220740	460	1.28	17890	17890	17800	23250	12530	17900	17871.17	5.92	-131	18366	18132	17946	17712	17526	18040	17620	60	5350	500	13240	10	1	11568163	2060	7.69	0.97	12	0.00	2315.00	18434.00	32272	20221024	-44.81	17760	20230825	0.28	28250	-36.96	20230208	17760	0.28	20230825	35400	-49.69	20221024	17760	0.28	20230825	2.13	N	089600	500	59 억	685046	N	N	4	N	N
90	20230912	160546	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	17900	-40	5	-0.22	641199040	35836	206.68	18070	18180	17760	23300	12560	17940	17892.59	5.90	1876	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2071	7.73	0.97	12	0.31	2315.00	18434.00	32272	20221024	-44.53	17760	20230912	0.79	28250	-36.64	20230208	17760	0.79	20230912	35400	-49.44	20221024	17760	0.79	20230912	2.15	N	089600	500	59 억	683022	N	N	4	N	N
91	20230912	150554	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17880	-60	5	-0.33	570335900	31850	183.69	18070	18180	17770	23300	12560	17940	17906.94	5.90	2002	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2068	7.72	0.97	12	0.28	2315.00	18434.00	32272	20221024	-44.60	17760	20230825	0.68	28250	-36.71	20230208	17760	0.68	20230825	35400	-49.49	20221024	17760	0.68	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
92	20230912	140553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17790	-150	5	-0.84	472747360	26362	152.04	18070	18180	17770	23300	12560	17940	17932.91	5.90	2041	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2058	7.68	0.97	12	0.23	2315.00	18434.00	32272	20221024	-44.87	17760	20230825	0.17	28250	-37.03	20230208	17760	0.17	20230825	35400	-49.75	20221024	17760	0.17	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
93	20230912	130547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17780	-160	5	-0.89	400890060	22324	128.75	18070	18180	17770	23300	12560	17940	17957.81	5.90	3046	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2057	7.68	0.96	12	0.19	2315.00	18434.00	32272	20221024	-44.91	17760	20230825	0.11	28250	-37.06	20230208	17760	0.11	20230825	35400	-49.77	20221024	17760	0.11	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
94	20230912	120543	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17830	-110	5	-0.61	317628330	17646	101.77	18070	18180	17830	23300	12560	17940	18000.02	5.90	3596	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2063	7.70	0.97	12	0.15	2315.00	18434.00	32272	20221024	-44.75	17760	20230825	0.39	28250	-36.88	20230208	17760	0.39	20230825	35400	-49.63	20221024	17760	0.39	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
95	20230912	110550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17850	-90	5	-0.50	267749980	14851	85.65	18070	18180	17840	23300	12560	17940	18029.09	5.90	4352	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2065	7.71	0.97	12	0.13	2315.00	18434.00	32272	20221024	-44.69	17760	20230825	0.51	28250	-36.81	20230208	17760	0.51	20230825	35400	-49.58	20221024	17760	0.51	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
96	20230912	100546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18080	140	2	0.78	149652230	8268	47.68	18070	18180	17960	23300	12560	17940	18100.17	5.90	5574	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2092	7.81	0.98	12	0.07	2315.00	18434.00	32272	20221024	-43.98	17760	20230825	1.80	28250	-36.00	20230208	17760	1.80	20230825	35400	-48.93	20221024	17760	1.80	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
97	20230912	090558	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17970	30	2	0.17	2430520	135	0.78	18070	18070	17960	23300	12560	17940	18003.85	5.90	-69	18233	18086	17993	17846	17753	18040	17800	60	5360	500	13270	10	1	11568163	2079	7.76	0.97	12	0.00	2315.00	18434.00	32272	20221024	-44.32	17760	20230825	1.18	28250	-36.39	20230208	17760	1.18	20230825	35400	-49.24	20221024	17760	1.18	20230825	2.15	N	089600	500	59 억	683022	N	N	2	N	N
98	20230911	160543	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17940	-50	5	-0.28	311793900	17337	112.39	18140	18140	17900	23350	12600	17990	17984.31	5.91	-346	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2075	7.75	0.97	12	0.15	2315.00	18434.00	32272	20221024	-44.41	17760	20230825	1.01	28250	-36.50	20230208	17760	1.01	20230825	35400	-49.32	20221024	17760	1.01	20230825	2.17	N	089600	500	59 억	683312	N	N	2	N	N
99	20230911	150551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17970	-20	5	-0.11	280088280	15574	100.96	18140	18140	17900	23350	12600	17990	17984.35	5.91	-347	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2079	7.76	0.97	12	0.13	2315.00	18434.00	32272	20221024	-44.32	17760	20230825	1.18	28250	-36.39	20230208	17760	1.18	20230825	35400	-49.24	20221024	17760	1.18	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
100	20230911	140557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17950	-40	5	-0.22	260468150	14481	93.87	18140	18140	17900	23350	12600	17990	17986.89	5.91	-173	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2076	7.75	0.97	12	0.13	2315.00	18434.00	32272	20221024	-44.38	17760	20230825	1.07	28250	-36.46	20230208	17760	1.07	20230825	35400	-49.29	20221024	17760	1.07	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
101	20230911	130536	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17940	-50	5	-0.28	230175820	12791	82.92	18140	18140	17930	23350	12600	17990	17995.14	5.91	-203	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2075	7.75	0.97	12	0.11	2315.00	18434.00	32272	20221024	-44.41	17760	20230825	1.01	28250	-36.50	20230208	17760	1.01	20230825	35400	-49.32	20221024	17760	1.01	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
102	20230911	120544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18020	30	2	0.17	168067990	9331	60.49	18140	18140	17940	23350	12600	17990	18011.79	5.91	-92	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2085	7.78	0.98	12	0.08	2315.00	18434.00	32272	20221024	-44.16	17760	20230825	1.46	28250	-36.21	20230208	17760	1.46	20230825	35400	-49.10	20221024	17760	1.46	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
103	20230911	110534	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17960	-30	5	-0.17	91403880	5070	32.87	18140	18140	17940	23350	12600	17990	18028.38	5.91	-584	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2078	7.76	0.97	12	0.04	2315.00	18434.00	32272	20221024	-44.35	17760	20230825	1.13	28250	-36.42	20230208	17760	1.13	20230825	35400	-49.27	20221024	17760	1.13	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
104	20230911	100537	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18010	20	2	0.11	55445060	3071	19.91	18140	18140	18000	23350	12600	17990	18054.40	5.91	-295	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2083	7.78	0.98	12	0.03	2315.00	18434.00	32272	20221024	-44.19	17760	20230825	1.41	28250	-36.25	20230208	17760	1.41	20230825	35400	-49.12	20221024	17760	1.41	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
105	20230911	090536	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18010	20	2	0.11	16318810	901	5.84	18140	18140	18000	23350	12600	17990	18111.89	5.91	-293	18263	18126	17953	17816	17643	18040	17730	60	5360	500	13310	10	1	11568163	2083	7.78	0.98	12	0.01	2315.00	18434.00	32272	20221024	-44.19	17760	20230825	1.41	28250	-36.25	20230208	17760	1.41	20230825	35400	-49.12	20221024	17760	1.41	20230825	2.17	N	089600	500	59 억	683312	N	N	3	N	N
106	20230908	160546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17990	0	3	0.00	275855840	15426	33.40	18090	18090	17780	23350	12600	17990	17882.06	5.93	-2983	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2081	7.77	0.98	12	0.13	2315.00	18434.00	32272	20221024	-44.26	17760	20230825	1.30	28250	-36.32	20230208	17760	1.30	20230825	35400	-49.18	20221024	17760	1.30	20230825	2.17	N	089600	500	59 억	686258	N	N	3	N	N
107	20230908	150547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17980	-10	5	-0.06	257612290	14413	31.21	18090	18090	17780	23350	12600	17990	17873.61	5.93	-2846	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2080	7.77	0.98	12	0.12	2315.00	18434.00	32272	20221024	-44.29	17760	20230825	1.24	28250	-36.35	20230208	17760	1.24	20230825	35400	-49.21	20221024	17760	1.24	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
108	20230908	140545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17930	-60	5	-0.33	237992750	13320	28.84	18090	18090	17780	23350	12600	17990	17867.32	5.93	-3007	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2074	7.75	0.97	12	0.12	2315.00	18434.00	32272	20221024	-44.44	17760	20230825	0.96	28250	-36.53	20230208	17760	0.96	20230825	35400	-49.35	20221024	17760	0.96	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
109	20230908	130549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17920	-70	5	-0.39	218426420	12228	26.48	18090	18090	17780	23350	12600	17990	17862.81	5.93	-2648	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2073	7.74	0.97	12	0.11	2315.00	18434.00	32272	20221024	-44.47	17760	20230825	0.90	28250	-36.57	20230208	17760	0.90	20230825	35400	-49.38	20221024	17760	0.90	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
110	20230908	120558	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17910	-80	5	-0.44	209873920	11751	25.44	18090	18090	17780	23350	12600	17990	17860.09	5.93	-2601	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2072	7.74	0.97	12	0.10	2315.00	18434.00	32272	20221024	-44.50	17760	20230825	0.84	28250	-36.60	20230208	17760	0.84	20230825	35400	-49.41	20221024	17760	0.84	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
111	20230908	110552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17830	-160	5	-0.89	195951950	10974	23.76	18090	18090	17780	23350	12600	17990	17856.02	5.93	-2271	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2063	7.70	0.97	12	0.09	2315.00	18434.00	32272	20221024	-44.75	17760	20230825	0.39	28250	-36.88	20230208	17760	0.39	20230825	35400	-49.63	20221024	17760	0.39	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
112	20230908	100547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17800	-190	5	-1.06	96450800	5391	11.67	18090	18090	17790	23350	12600	17990	17891.08	5.93	-2063	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2059	7.69	0.97	12	0.05	2315.00	18434.00	32272	20221024	-44.84	17760	20230825	0.23	28250	-36.99	20230208	17760	0.23	20230825	35400	-49.72	20221024	17760	0.23	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
113	20230908	090550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17920	-70	5	-0.39	8472230	471	1.02	18090	18090	17920	23350	12600	17990	17987.75	5.93	-354	18756	18372	18106	17722	17456	18240	17590	60	5360	500	13310	10	1	11568163	2073	7.74	0.97	12	0.00	2315.00	18434.00	32272	20221024	-44.47	17760	20230825	0.90	28250	-36.57	20230208	17760	0.90	20230825	35400	-49.38	20221024	17760	0.90	20230825	2.17	N	089600	500	59 억	686258	N	N	4	N	N
114	20230907	160541	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17990	-480	5	-2.60	832344160	46150	461.96	18480	18490	17840	24000	12930	18470	18035.63	6.04	-16007	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2081	7.77	0.98	12	0.40	2315.00	18434.00	32272	20221024	-44.26	17760	20230825	1.30	28250	-36.32	20230208	17760	1.30	20230825	35400	-49.18	20221024	17760	1.30	20230825	2.14	N	089600	500	59 억	698329	N	N	4	N	N
115	20230907	150546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17920	-550	5	-2.98	801791350	44448	444.92	18480	18490	17840	24000	12930	18470	18038.86	6.04	-15400	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2073	7.74	0.97	12	0.38	2315.00	18434.00	32272	20221024	-44.47	17760	20230825	0.90	28250	-36.57	20230208	17760	0.90	20230825	35400	-49.38	20221024	17760	0.90	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
116	20230907	140542	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18000	-470	5	-2.54	559017270	30904	309.35	18480	18490	17970	24000	12930	18470	18088.83	6.04	-9559	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2082	7.78	0.98	12	0.27	2315.00	18434.00	32272	20221024	-44.22	17760	20230825	1.35	28250	-36.28	20230208	17760	1.35	20230825	35400	-49.15	20221024	17760	1.35	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
117	20230907	130541	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18090	-380	5	-2.06	362233050	19998	200.18	18480	18490	18020	24000	12930	18470	18113.46	6.04	-3949	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2093	7.81	0.98	12	0.17	2315.00	18434.00	32272	20221024	-43.95	17760	20230825	1.86	28250	-35.96	20230208	17760	1.86	20230825	35400	-48.90	20221024	17760	1.86	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
118	20230907	120548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18070	-400	5	-2.17	326008670	17995	180.13	18480	18490	18020	24000	12930	18470	18116.63	6.04	-2475	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2090	7.81	0.98	12	0.16	2315.00	18434.00	32272	20221024	-44.01	17760	20230825	1.75	28250	-36.04	20230208	17760	1.75	20230825	35400	-48.95	20221024	17760	1.75	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
119	20230907	110547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18090	-380	5	-2.06	316666200	17478	174.95	18480	18490	18020	24000	12930	18470	18117.99	6.04	-2133	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2093	7.81	0.98	12	0.15	2315.00	18434.00	32272	20221024	-43.95	17760	20230825	1.86	28250	-35.96	20230208	17760	1.86	20230825	35400	-48.90	20221024	17760	1.86	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
120	20230907	100546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18060	-410	5	-2.22	210996890	11626	116.38	18480	18490	18020	24000	12930	18470	18148.71	6.04	-209	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2089	7.80	0.98	12	0.10	2315.00	18434.00	32272	20221024	-44.04	17760	20230825	1.69	28250	-36.07	20230208	17760	1.69	20230825	35400	-48.98	20221024	17760	1.69	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
121	20230907	090552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18300	-170	5	-0.92	35204770	1928	19.30	18480	18490	18210	24000	12930	18470	18259.74	6.04	762	18656	18562	18466	18372	18276	18610	18420	60	5530	500	13660	10	1	11568163	2117	7.90	0.99	12	0.02	2315.00	18434.00	32272	20221024	-43.29	17760	20230825	3.04	28250	-35.22	20230208	17760	3.04	20230825	35400	-48.31	20221024	17760	3.04	20230825	2.14	N	089600	500	59 억	698329	N	N	5	N	N
122	20230906	160542	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18470	10	2	0.05	184323050	9989	30.78	18460	18560	18370	23950	12930	18460	18452.41	6.02	-623	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2137	7.98	1.00	12	0.09	2315.00	18434.00	32272	20221024	-42.77	17760	20230825	4.00	28250	-34.62	20230208	17760	4.00	20230825	35400	-47.82	20221024	17760	4.00	20230825	2.20	N	089600	500	59 억	695932	N	N	5	N	N
123	20230906	150544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	-20	5	-0.11	173668300	9412	29.00	18460	18560	18370	23950	12930	18460	18451.80	6.02	-634	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2133	7.97	1.00	12	0.08	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
124	20230906	140544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18420	-40	5	-0.22	146451810	7936	24.45	18460	18560	18370	23950	12930	18460	18454.11	6.02	-267	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2131	7.96	1.00	12	0.07	2315.00	18434.00	32272	20221024	-42.92	17760	20230825	3.72	28250	-34.80	20230208	17760	3.72	20230825	35400	-47.97	20221024	17760	3.72	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
125	20230906	130539	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18420	-40	5	-0.22	141627290	7674	23.64	18460	18560	18370	23950	12930	18460	18455.47	6.02	-186	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2131	7.96	1.00	12	0.07	2315.00	18434.00	32272	20221024	-42.92	17760	20230825	3.72	28250	-34.80	20230208	17760	3.72	20230825	35400	-47.97	20221024	17760	3.72	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
126	20230906	120550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	-20	5	-0.11	131306470	7113	21.92	18460	18560	18380	23950	12930	18460	18460.07	6.02	1	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2133	7.97	1.00	12	0.06	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
127	20230906	110549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	0	3	0.00	101602400	5500	16.95	18460	18560	18400	23950	12930	18460	18473.16	6.02	338	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2135	7.97	1.00	12	0.05	2315.00	18434.00	32272	20221024	-42.80	17760	20230825	3.94	28250	-34.65	20230208	17760	3.94	20230825	35400	-47.85	20221024	17760	3.94	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
128	20230906	100531	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18420	-40	5	-0.22	83514760	4518	13.92	18460	18560	18410	23950	12930	18460	18484.90	6.02	410	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2131	7.96	1.00	12	0.04	2315.00	18434.00	32272	20221024	-42.92	17760	20230825	3.72	28250	-34.80	20230208	17760	3.72	20230825	35400	-47.97	20221024	17760	3.72	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
129	20230906	090537	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18410	-50	5	-0.27	3040860	165	0.51	18460	18460	18410	23950	12930	18460	18429.45	6.02	-21	18980	18720	18510	18250	18040	18615	18145	60	5490	500	13660	10	1	11568163	2130	7.95	1.00	12	0.00	2315.00	18434.00	32272	20221024	-42.95	17760	20230825	3.66	28250	-34.83	20230208	17760	3.66	20230825	35400	-47.99	20221024	17760	3.66	20230825	2.20	N	089600	500	59 억	695932	N	N	4	N	N
130	20230905	160538	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	-170	5	-0.91	599702920	32443	71.86	18530	18770	18300	24200	13050	18630	18484.83	5.99	-13936	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2135	7.97	1.00	12	0.28	2315.00	18434.00	32272	20221024	-42.80	17760	20230825	3.94	28250	-34.65	20230208	17760	3.94	20230825	35400	-47.85	20221024	17760	3.94	20230825	2.21	N	089600	500	59 억	692757	N	N	4	N	N
131	20230905	150548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	-190	5	-1.02	569627880	30809	68.24	18530	18770	18300	24200	13050	18630	18489.01	5.99	-13568	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2133	7.97	1.00	12	0.27	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
132	20230905	140546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18360	-270	5	-1.45	443274750	23922	52.98	18530	18770	18330	24200	13050	18630	18530.00	5.99	-11394	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2124	7.93	1.00	12	0.21	2315.00	18434.00	32272	20221024	-43.11	17760	20230825	3.38	28250	-35.01	20230208	17760	3.38	20230825	35400	-48.14	20221024	17760	3.38	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
133	20230905	130527	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18520	-110	5	-0.59	250491340	13471	29.84	18530	18770	18510	24200	13050	18630	18594.86	5.99	-3934	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2142	8.00	1.00	12	0.12	2315.00	18434.00	32272	20221024	-42.61	17760	20230825	4.28	28250	-34.44	20230208	17760	4.28	20230825	35400	-47.68	20221024	17760	4.28	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
134	20230905	120534	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	-70	5	-0.38	199998530	10752	23.81	18530	18770	18510	24200	13050	18630	18601.05	5.99	-2574	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2147	8.02	1.01	12	0.09	2315.00	18434.00	32272	20221024	-42.49	17760	20230825	4.50	28250	-34.30	20230208	17760	4.50	20230825	35400	-47.57	20221024	17760	4.50	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
135	20230905	110538	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	-50	5	-0.27	123666360	6640	14.71	18530	18770	18530	24200	13050	18630	18624.45	5.99	-1322	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2149	8.03	1.01	12	0.06	2315.00	18434.00	32272	20221024	-42.43	17760	20230825	4.62	28250	-34.23	20230208	17760	4.62	20230825	35400	-47.51	20221024	17760	4.62	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
136	20230905	100532	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18650	20	2	0.11	61129210	3283	7.27	18530	18710	18530	24200	13050	18630	18619.92	5.99	-317	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2157	8.06	1.01	12	0.03	2315.00	18434.00	32272	20221024	-42.21	17760	20230825	5.01	28250	-33.98	20230208	17760	5.01	20230825	35400	-47.32	20221024	17760	5.01	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
137	20230905	090529	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	-50	5	-0.27	12909310	696	1.54	18530	18580	18530	24200	13050	18630	18547.86	5.99	148	19096	18862	18736	18502	18376	18800	18440	60	5570	500	13780	10	1	11568163	2149	8.03	1.01	12	0.01	2315.00	18434.00	32272	20221024	-42.43	17760	20230825	4.62	28250	-34.23	20230208	17760	4.62	20230825	35400	-47.51	20221024	17760	4.62	20230825	2.21	N	089600	500	59 억	692757	N	N	2	N	N
138	20230904	160529	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	-90	5	-0.48	835033700	44558	144.37	18720	18970	18610	24300	13110	18720	18740.40	5.89	-2625	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2155	8.05	1.01	12	0.39	2315.00	18434.00	32272	20221024	-42.27	17760	20230825	4.90	28250	-34.05	20230208	17760	4.90	20230825	35400	-47.37	20221024	17760	4.90	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
139	20230904	150523	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18640	-80	5	-0.43	822080480	43863	142.12	18720	18970	18610	24300	13110	18720	18742.00	5.89	-2742	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2156	8.05	1.01	12	0.38	2315.00	18434.00	32272	20221024	-42.24	17760	20230825	4.95	28250	-34.02	20230208	17760	4.95	20230825	35400	-47.34	20221024	17760	4.95	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
140	20230904	140519	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18710	-10	5	-0.05	788380190	42060	136.28	18720	18970	18610	24300	13110	18720	18744.18	5.89	-1911	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2164	8.08	1.01	12	0.36	2315.00	18434.00	32272	20221024	-42.02	17760	20230825	5.35	28250	-33.77	20230208	17760	5.35	20230825	35400	-47.15	20221024	17760	5.35	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
141	20230904	130527	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	-90	5	-0.48	726792870	38761	125.59	18720	18970	18610	24300	13110	18720	18750.62	5.89	-425	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2155	8.05	1.01	12	0.34	2315.00	18434.00	32272	20221024	-42.27	17760	20230825	4.90	28250	-34.05	20230208	17760	4.90	20230825	35400	-47.37	20221024	17760	4.90	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
142	20230904	120517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	-90	5	-0.48	672903780	35872	116.23	18720	18970	18610	24300	13110	18720	18758.47	5.89	374	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2155	8.05	1.01	12	0.31	2315.00	18434.00	32272	20221024	-42.27	17760	20230825	4.90	28250	-34.05	20230208	17760	4.90	20230825	35400	-47.37	20221024	17760	4.90	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
143	20230904	110510	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	-40	5	-0.21	649674330	34625	112.19	18720	18970	18630	24300	13110	18720	18763.16	5.89	732	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2161	8.07	1.01	12	0.30	2315.00	18434.00	32272	20221024	-42.12	17760	20230825	5.18	28250	-33.88	20230208	17760	5.18	20230825	35400	-47.23	20221024	17760	5.18	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
144	20230904	100512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18760	40	2	0.21	233409570	12390	40.14	18720	18970	18720	24300	13110	18720	18838.54	5.89	1846	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2170	8.10	1.02	12	0.11	2315.00	18434.00	32272	20221024	-41.87	17760	20230825	5.63	28250	-33.59	20230208	17760	5.63	20230825	35400	-47.01	20221024	17760	5.63	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
145	20230904	090522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18740	20	2	0.11	8110890	433	1.40	18720	18780	18720	24300	13110	18720	18731.85	5.89	-143	18993	18856	18733	18596	18473	18795	18535	60	5580	500	13850	10	1	11568163	2168	8.10	1.02	12	0.00	2315.00	18434.00	32272	20221024	-41.93	17760	20230825	5.52	28250	-33.66	20230208	17760	5.52	20230825	35400	-47.06	20221024	17760	5.52	20230825	2.22	N	089600	500	59 억	681596	N	N	2	N	N
146	20230901	160514	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18720	-120	5	-0.64	573833490	30702	95.99	18840	18870	18610	24450	13190	18840	18690.43	5.91	-9472	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2166	8.09	1.02	12	0.27	2315.00	18434.00	32272	20221024	-41.99	17760	20230825	5.41	28250	-33.73	20230208	17760	5.41	20230825	35400	-47.12	20221024	17760	5.41	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
147	20230901	150521	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18660	-180	5	-0.96	518001450	27717	86.65	18840	18870	18610	24450	13190	18840	18688.94	5.91	-9531	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2159	8.06	1.01	12	0.24	2315.00	18434.00	32272	20221024	-42.18	17760	20230825	5.07	28250	-33.95	20230208	17760	5.07	20230825	35400	-47.29	20221024	17760	5.07	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
148	20230901	140522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18650	-190	5	-1.01	415160070	22229	69.50	18840	18870	18610	24450	13190	18840	18676.51	5.91	-7520	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2157	8.06	1.01	12	0.19	2315.00	18434.00	32272	20221024	-42.21	17760	20230825	5.01	28250	-33.98	20230208	17760	5.01	20230825	35400	-47.32	20221024	17760	5.01	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
149	20230901	130508	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	-160	5	-0.85	315231360	16875	52.76	18840	18870	18610	24450	13190	18840	18680.38	5.91	-6583	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2161	8.07	1.01	12	0.15	2315.00	18434.00	32272	20221024	-42.12	17760	20230825	5.18	28250	-33.88	20230208	17760	5.18	20230825	35400	-47.23	20221024	17760	5.18	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
150	20230901	120514	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	-160	5	-0.85	225505840	12080	37.77	18840	18870	18610	24450	13190	18840	18667.70	5.91	-4672	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2161	8.07	1.01	12	0.10	2315.00	18434.00	32272	20221024	-42.12	17760	20230825	5.18	28250	-33.88	20230208	17760	5.18	20230825	35400	-47.23	20221024	17760	5.18	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
151	20230901	110515	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18650	-190	5	-1.01	163076570	8735	27.31	18840	18870	18610	24450	13190	18840	18669.33	5.91	-3875	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2157	8.06	1.01	12	0.08	2315.00	18434.00	32272	20221024	-42.21	17760	20230825	5.01	28250	-33.98	20230208	17760	5.01	20230825	35400	-47.32	20221024	17760	5.01	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
152	20230901	100512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18640	-200	5	-1.06	82201680	4396	13.74	18840	18870	18630	24450	13190	18840	18699.20	5.91	-2254	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2156	8.05	1.01	12	0.04	2315.00	18434.00	32272	20221024	-42.24	17760	20230825	4.95	28250	-34.02	20230208	17760	4.95	20230825	35400	-47.34	20221024	17760	4.95	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N
153	20230901	090505	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	-110	5	-0.58	1822430	97	0.30	18840	18840	18730	24450	13190	18840	18787.94	5.91	-79	19113	18976	18783	18646	18453	19045	18715	60	5610	500	13940	10	1	11568163	2167	8.09	1.02	12	0.00	2315.00	18434.00	32272	20221024	-41.96	17760	20230825	5.46	28250	-33.70	20230208	17760	5.46	20230825	35400	-47.09	20221024	17760	5.46	20230825	2.18	N	089600	500	59 억	683604	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History