KissMeData/045100/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	310	2	2.16	1366091550	94503	68.23	14270	14680	14270	18680	10060	14370	14453.59	6.10	12881	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2642	3.79	0.55	12	0.53	3876.00	26878.00	24700	20230816	-40.57	12350	20220928	18.87	24700	-40.57	20230816	13400	9.55	20230103	24700	-40.57	20230816	12350	18.87	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
3	20230927	150505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14630	260	2	1.81	1286551230	89078	64.31	14270	14650	14270	18680	10060	14370	14443.82	6.10	12433	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2633	3.77	0.54	12	0.49	3876.00	26878.00	24700	20230816	-40.77	12350	20220928	18.46	24700	-40.77	20230816	13400	9.18	20230103	24700	-40.77	20230816	12350	18.46	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
4	20230927	140505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14480	110	2	0.77	852011970	59170	42.72	14270	14520	14270	18680	10060	14370	14399.90	6.10	-4272	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2606	3.74	0.54	12	0.33	3876.00	26878.00	24700	20230816	-41.38	12350	20220928	17.25	24700	-41.38	20230816	13400	8.06	20230103	24700	-41.38	20230816	12350	17.25	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
5	20230927	130500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14490	120	2	0.84	757310320	52633	38.00	14270	14490	14270	18680	10060	14370	14388.87	6.10	-3701	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2608	3.74	0.54	12	0.29	3876.00	26878.00	24700	20230816	-41.34	12350	20220928	17.33	24700	-41.34	20230816	13400	8.13	20230103	24700	-41.34	20230816	12350	17.33	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
6	20230927	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	20	2	0.14	587280890	40827	29.48	14270	14490	14270	18680	10060	14370	14384.99	6.10	-4925	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2590	3.71	0.54	12	0.23	3876.00	26878.00	24700	20230816	-41.74	12350	20220928	16.52	24700	-41.74	20230816	13400	7.39	20230103	24700	-41.74	20230816	12350	16.52	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
7	20230927	110503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	60	2	0.42	498979470	34695	25.05	14270	14490	14270	18680	10060	14370	14382.24	6.10	-3191	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2597	3.72	0.54	12	0.19	3876.00	26878.00	24700	20230816	-41.58	12350	20220928	16.84	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	12350	16.84	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
8	20230927	100459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	0	3	0.00	272085120	18944	13.68	14270	14440	14270	18680	10060	14370	14362.18	6.10	-5128	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2587	3.71	0.53	12	0.11	3876.00	26878.00	24700	20230816	-41.82	12350	20220928	16.36	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12350	16.36	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
9	20230927	090508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	10	2	0.07	58897510	4116	2.97	14270	14380	14270	18680	10060	14370	14289.55	6.10	430	14683	14526	14443	14286	14203	14485	14245	90	4310	500	10630	10	1	18000000	2588	3.71	0.54	12	0.02	3876.00	26878.00	24700	20230816	-41.78	12350	20220928	16.44	24700	-41.78	20230816	13400	7.31	20230103	24700	-41.78	20230816	12350	16.44	20220928	4.32	N	045100	500	90 억	1097960	N	N	2	N	N
10	20230926	160500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	-80	5	-0.55	1966445250	136117	87.62	14460	14600	14360	18780	10120	14450	14447.15	6.16	-14086	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2587	3.71	0.53	12	0.76	3876.00	26878.00	24700	20230816	-41.82	12350	20220928	16.36	24700	-41.82	20230816	13400	7.24	20230103	24700	-41.82	20230816	12350	16.36	20220928	4.49	N	045100	500	90 억	1108749	N	N	2	N	N
11	20230926	150502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14440	-10	5	-0.07	1806847060	125024	80.48	14460	14600	14360	18780	10120	14450	14452.00	6.16	-12706	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2599	3.73	0.54	12	0.69	3876.00	26878.00	24700	20230816	-41.54	12350	20220928	16.92	24700	-41.54	20230816	13400	7.76	20230103	24700	-41.54	20230816	12350	16.92	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
12	20230926	140456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	0	3	0.00	1207683650	83671	53.86	14460	14560	14360	18780	10120	14450	14433.72	6.16	-21696	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2601	3.73	0.54	12	0.46	3876.00	26878.00	24700	20230816	-41.50	12350	20220928	17.00	24700	-41.50	20230816	13400	7.84	20230103	24700	-41.50	20230816	12350	17.00	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
13	20230926	130457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	-60	5	-0.42	939513090	65080	41.89	14460	14560	14360	18780	10120	14450	14436.28	6.16	-18823	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2590	3.71	0.54	12	0.36	3876.00	26878.00	24700	20230816	-41.74	12350	20220928	16.52	24700	-41.74	20230816	13400	7.39	20230103	24700	-41.74	20230816	12350	16.52	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
14	20230926	120500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14400	-50	5	-0.35	783262300	54247	34.92	14460	14560	14360	18780	10120	14450	14438.81	6.16	-16172	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2592	3.72	0.54	12	0.30	3876.00	26878.00	24700	20230816	-41.70	12350	20220928	16.60	24700	-41.70	20230816	13400	7.46	20230103	24700	-41.70	20230816	12350	16.60	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
15	20230926	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	-40	5	-0.28	626278370	43340	27.90	14460	14560	14380	18780	10120	14450	14450.35	6.16	-13668	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2594	3.72	0.54	12	0.24	3876.00	26878.00	24700	20230816	-41.66	12350	20220928	16.68	24700	-41.66	20230816	13400	7.54	20230103	24700	-41.66	20230816	12350	16.68	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
16	20230926	100457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14420	-30	5	-0.21	361103270	24972	16.07	14460	14560	14380	18780	10120	14450	14460.33	6.16	-8697	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2596	3.72	0.54	12	0.14	3876.00	26878.00	24700	20230816	-41.62	12350	20220928	16.76	24700	-41.62	20230816	13400	7.61	20230103	24700	-41.62	20230816	12350	16.76	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
17	20230926	090458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14530	80	2	0.55	85897140	5923	3.81	14460	14560	14460	18780	10120	14450	14502.30	6.16	-815	14876	14662	14556	14342	14236	14610	14290	90	4330	500	10690	10	1	18000000	2615	3.75	0.54	12	0.03	3876.00	26878.00	24700	20230816	-41.17	12350	20220928	17.65	24700	-41.17	20230816	13400	8.43	20230103	24700	-41.17	20230816	12350	17.65	20220928	4.49	N	045100	500	90 억	1108749	N	N	0	N	N
18	20230925	160458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	-220	5	-1.50	2161900170	148327	81.75	14600	14770	14450	19070	10270	14670	14576.97	6.07	15907	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2601	3.73	0.54	12	0.82	3876.00	26878.00	24700	20230816	-41.50	12350	20220928	17.00	24700	-41.50	20230816	13400	7.84	20230103	24700	-41.50	20230816	12350	17.00	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
19	20230925	150501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14570	-100	5	-0.68	1821221520	124798	68.78	14600	14770	14460	19070	10270	14670	14593.26	6.07	10243	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2623	3.76	0.54	12	0.69	3876.00	26878.00	24700	20230816	-41.01	12350	20220928	17.98	24700	-41.01	20230816	13400	8.73	20230103	24700	-41.01	20230816	12350	17.98	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
20	20230925	140453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14670	0	3	0.00	1603633380	109936	60.59	14600	14770	14460	19070	10270	14670	14586.86	6.07	11225	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2641	3.78	0.55	12	0.61	3876.00	26878.00	24700	20230816	-40.61	12350	20220928	18.79	24700	-40.61	20230816	13400	9.48	20230103	24700	-40.61	20230816	12350	18.79	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
21	20230925	130455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14690	20	2	0.14	1387258770	95236	52.49	14600	14770	14460	19070	10270	14670	14566.37	6.07	17169	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2644	3.79	0.55	12	0.53	3876.00	26878.00	24700	20230816	-40.53	12350	20220928	18.95	24700	-40.53	20230816	13400	9.63	20230103	24700	-40.53	20230816	12350	18.95	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
22	20230925	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14640	-30	5	-0.20	1226730970	84299	46.46	14600	14770	14460	19070	10270	14670	14551.93	6.07	17504	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2635	3.78	0.54	12	0.47	3876.00	26878.00	24700	20230816	-40.73	12350	20220928	18.54	24700	-40.73	20230816	13400	9.25	20230103	24700	-40.73	20230816	12350	18.54	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
23	20230925	110455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14530	-140	5	-0.95	960085130	66029	36.39	14600	14770	14460	19070	10270	14670	14540.06	6.07	8853	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2615	3.75	0.54	12	0.37	3876.00	26878.00	24700	20230816	-41.17	12350	20220928	17.65	24700	-41.17	20230816	13400	8.43	20230103	24700	-41.17	20230816	12350	17.65	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
24	20230925	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14540	-130	5	-0.89	552874340	37952	20.92	14600	14770	14500	19070	10270	14670	14567.32	6.07	6466	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2617	3.75	0.54	12	0.21	3876.00	26878.00	24700	20230816	-41.13	12350	20220928	17.73	24700	-41.13	20230816	13400	8.51	20230103	24700	-41.13	20230816	12350	17.73	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
25	20230925	090456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14670	0	3	0.00	54879060	3757	2.07	14600	14670	14570	19070	10270	14670	14604.54	6.07	542	15056	14862	14736	14542	14416	14800	14480	90	4400	500	10850	10	1	18000000	2641	3.78	0.55	12	0.02	3876.00	26878.00	24700	20230816	-40.61	12350	20220928	18.79	24700	-40.61	20230816	13400	9.48	20230103	24700	-40.61	20230816	12350	18.79	20220928	4.59	N	045100	500	90 억	1092031	N	N	1	N	N
26	20230922	160511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14670	-330	5	-2.20	2631274490	178520	95.75	14820	14930	14610	19500	10500	15000	14739.85	6.07	-589	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2641	3.78	0.55	12	0.99	3876.00	26878.00	24700	20230816	-40.61	12350	20220928	18.79	24700	-40.61	20230816	13400	9.48	20230103	24700	-40.61	20230816	12350	18.79	20220928	4.65	N	045100	500	90 억	1092824	N	N	1	N	N
27	20230922	150508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14660	-340	5	-2.27	2464328560	167125	89.63	14820	14930	14610	19500	10500	15000	14745.42	6.07	74	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2639	3.78	0.55	12	0.93	3876.00	26878.00	24700	20230816	-40.65	12350	20220928	18.70	24700	-40.65	20230816	13400	9.40	20230103	24700	-40.65	20230816	12350	18.70	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
28	20230922	140509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	-280	5	-1.87	2094768140	141914	76.11	14820	14930	14650	19500	10500	15000	14760.83	6.07	806	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2650	3.80	0.55	12	0.79	3876.00	26878.00	24700	20230816	-40.40	12350	20220928	19.19	24700	-40.40	20230816	13400	9.85	20230103	24700	-40.40	20230816	12350	19.19	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
29	20230922	130442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14760	-240	5	-1.60	1756516350	118937	63.79	14820	14930	14650	19500	10500	15000	14768.46	6.07	6693	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2657	3.81	0.55	12	0.66	3876.00	26878.00	24700	20230816	-40.24	12350	20220928	19.51	24700	-40.24	20230816	13400	10.15	20230103	24700	-40.24	20230816	12350	19.51	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
30	20230922	120437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14790	-210	5	-1.40	1597870120	108194	58.03	14820	14930	14650	19500	10500	15000	14768.56	6.07	9552	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2662	3.82	0.55	12	0.60	3876.00	26878.00	24700	20230816	-40.12	12350	20220928	19.76	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	12350	19.76	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
31	20230922	110438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14870	-130	5	-0.87	1417221500	96016	51.50	14820	14930	14650	19500	10500	15000	14760.26	6.07	13011	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2677	3.84	0.55	12	0.53	3876.00	26878.00	24700	20230816	-39.80	12350	20220928	20.40	24700	-39.80	20230816	13400	10.97	20230103	24700	-39.80	20230816	12350	20.40	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
32	20230922	100438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	-280	5	-1.87	837706610	56635	30.38	14820	14930	14710	19500	10500	15000	14791.32	6.07	8706	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2650	3.80	0.55	12	0.31	3876.00	26878.00	24700	20230816	-40.40	12350	20220928	19.19	24700	-40.40	20230816	13400	9.85	20230103	24700	-40.40	20230816	12350	19.19	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
33	20230922	090433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14750	-250	5	-1.67	186237260	12577	6.75	14820	14930	14750	19500	10500	15000	14807.76	6.07	1151	15706	15352	15176	14822	14646	15265	14735	90	4500	500	11100	10	1	18000000	2655	3.81	0.55	12	0.07	3876.00	26878.00	24700	20230816	-40.28	12350	20220928	19.43	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	12350	19.43	20220928	4.65	N	045100	500	90 억	1092824	N	N	2	N	N
34	20230921	160440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15000	-450	5	-2.91	2821533220	185539	138.54	15430	15530	15000	20050	10820	15450	15208.95	6.14	-12594	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2700	3.87	0.56	12	1.03	3876.00	26878.00	24700	20230816	-39.27	12350	20220928	21.46	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	12350	21.46	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
35	20230921	150434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15070	-380	5	-2.46	2258114400	148024	110.53	15430	15530	15030	20050	10820	15450	15255.06	6.14	-13745	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2713	3.89	0.56	12	0.82	3876.00	26878.00	24700	20230816	-38.99	12350	20220928	22.02	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	12350	22.02	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
36	20230921	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-320	5	-2.07	2042475350	133741	99.86	15430	15530	15030	20050	10820	15450	15271.87	6.14	-13976	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2723	3.90	0.56	12	0.74	3876.00	26878.00	24700	20230816	-38.74	12350	20220928	22.51	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	12350	22.51	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
37	20230921	130432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15060	-390	5	-2.52	1931718890	126404	94.38	15430	15530	15030	20050	10820	15450	15282.10	6.14	-13244	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2711	3.89	0.56	12	0.70	3876.00	26878.00	24700	20230816	-39.03	12350	20220928	21.94	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	12350	21.94	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
38	20230921	120429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-270	5	-1.75	1504487020	98133	73.27	15430	15530	15170	20050	10820	15450	15331.10	6.14	-7528	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2732	3.92	0.56	12	0.55	3876.00	26878.00	24700	20230816	-38.54	12350	20220928	22.91	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	12350	22.91	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
39	20230921	110440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15280	-170	5	-1.10	1261261250	82156	61.34	15430	15530	15170	20050	10820	15450	15352.03	6.14	-4729	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2750	3.94	0.57	12	0.46	3876.00	26878.00	24700	20230816	-38.14	12350	20220928	23.72	24700	-38.14	20230816	13400	14.03	20230103	24700	-38.14	20230816	12350	23.72	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
40	20230921	100432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15270	-180	5	-1.17	744523200	48598	36.29	15430	15490	15170	20050	10820	15450	15320.04	6.14	1550	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2749	3.94	0.57	12	0.27	3876.00	26878.00	24700	20230816	-38.18	12350	20220928	23.64	24700	-38.18	20230816	13400	13.96	20230103	24700	-38.18	20230816	12350	23.64	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
41	20230921	090438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	-80	5	-0.52	75527510	4903	3.66	15430	15430	15360	20050	10820	15450	15404.35	6.14	-1334	15896	15672	15536	15312	15176	15605	15245	90	4600	500	11430	10	1	18000000	2767	3.97	0.57	12	0.03	3876.00	26878.00	24700	20230816	-37.77	12350	20220928	24.45	24700	-37.77	20230816	13400	14.70	20230103	24700	-37.77	20230816	12350	24.45	20220928	4.66	N	045100	500	90 억	1105440	N	N	2	N	N
42	20230920	160437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-40	5	-0.26	2060615500	132575	91.80	15490	15760	15400	20100	10850	15490	15543.29	6.11	6791	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2781	3.99	0.57	12	0.74	3876.00	26878.00	24700	20230816	-37.45	12350	20220928	25.10	24700	-37.45	20230816	13400	15.30	20230103	24700	-37.45	20230816	12350	25.10	20220928	4.64	N	045100	500	90 억	1099577	N	N	2	N	N
43	20230920	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15430	-60	5	-0.39	1980925110	127417	88.22	15490	15760	15400	20100	10850	15490	15546.79	6.11	7399	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2777	3.98	0.57	12	0.71	3876.00	26878.00	24700	20230816	-37.53	12350	20220928	24.94	24700	-37.53	20230816	13400	15.15	20230103	24700	-37.53	20230816	12350	24.94	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
44	20230920	140431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15420	-70	5	-0.45	1839567890	118253	81.88	15490	15760	15400	20100	10850	15490	15556.20	6.11	8633	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2776	3.98	0.57	12	0.66	3876.00	26878.00	24700	20230816	-37.57	12350	20220928	24.86	24700	-37.57	20230816	13400	15.07	20230103	24700	-37.57	20230816	12350	24.86	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
45	20230920	130429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	-30	5	-0.19	1652033780	106105	73.47	15490	15760	15400	20100	10850	15490	15569.80	6.11	10108	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2783	3.99	0.58	12	0.59	3876.00	26878.00	24700	20230816	-37.41	12350	20220928	25.18	24700	-37.41	20230816	13400	15.37	20230103	24700	-37.41	20230816	12350	25.18	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
46	20230920	120427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	0	3	0.00	1486479870	95387	66.05	15490	15760	15400	20100	10850	15490	15583.67	6.11	7340	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2788	4.00	0.58	12	0.53	3876.00	26878.00	24700	20230816	-37.29	12350	20220928	25.43	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	12350	25.43	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
47	20230920	110431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	10	2	0.06	1207877760	77340	53.55	15490	15760	15430	20100	10850	15490	15617.76	6.11	3787	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2790	4.00	0.58	12	0.43	3876.00	26878.00	24700	20230816	-37.25	12350	20220928	25.51	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	12350	25.51	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
48	20230920	100423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15660	170	2	1.10	794173120	50784	35.16	15490	15760	15430	20100	10850	15490	15638.25	6.11	9199	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2819	4.04	0.58	12	0.28	3876.00	26878.00	24700	20230816	-36.60	12350	20220928	26.80	24700	-36.60	20230816	13400	16.87	20230103	24700	-36.60	20230816	12350	26.80	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
49	20230920	090429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	0	3	0.00	32428580	2096	1.45	15490	15510	15430	20100	10850	15490	15471.65	6.11	-526	16050	15770	15560	15280	15070	15665	15175	90	4610	500	11460	10	1	18000000	2788	4.00	0.58	12	0.01	3876.00	26878.00	24700	20230816	-37.29	12350	20220928	25.43	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	12350	25.43	20220928	4.64	N	045100	500	90 억	1099577	N	N	4	N	N
50	20230919	160426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-140	5	-0.90	2231686650	143625	102.60	15660	15840	15350	20300	10950	15630	15538.42	6.20	-16601	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2788	4.00	0.58	12	0.80	3876.00	26878.00	24700	20230816	-37.29	12350	20220928	25.43	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	12350	25.43	20220928	4.68	N	045100	500	90 억	1116169	N	N	4	N	N
51	20230919	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-230	5	-1.47	2111749040	135854	97.05	15660	15840	15350	20300	10950	15630	15544.18	6.20	-16470	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2772	3.97	0.57	12	0.75	3876.00	26878.00	24700	20230816	-37.65	12350	20220928	24.70	24700	-37.65	20230816	13400	14.93	20230103	24700	-37.65	20230816	12350	24.70	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
52	20230919	140425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	-110	5	-0.70	1872062940	120344	85.97	15660	15840	15350	20300	10950	15630	15555.86	6.20	-17281	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2794	4.00	0.58	12	0.67	3876.00	26878.00	24700	20230816	-37.17	12350	20220928	25.67	24700	-37.17	20230816	13400	15.82	20230103	24700	-37.17	20230816	12350	25.67	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
53	20230919	130420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-230	5	-1.47	1716999940	110315	78.81	15660	15840	15350	20300	10950	15630	15564.45	6.20	-17802	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2772	3.97	0.57	12	0.61	3876.00	26878.00	24700	20230816	-37.65	12350	20220928	24.70	24700	-37.65	20230816	13400	14.93	20230103	24700	-37.65	20230816	12350	24.70	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
54	20230919	120432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-230	5	-1.47	1632538710	104832	74.89	15660	15840	15350	20300	10950	15630	15572.84	6.20	-16620	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2772	3.97	0.57	12	0.58	3876.00	26878.00	24700	20230816	-37.65	12350	20220928	24.70	24700	-37.65	20230816	13400	14.93	20230103	24700	-37.65	20230816	12350	24.70	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
55	20230919	110431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	-150	5	-0.96	1383523080	88651	63.33	15660	15840	15400	20300	10950	15630	15606.37	6.20	-13441	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2786	3.99	0.58	12	0.49	3876.00	26878.00	24700	20230816	-37.33	12350	20220928	25.34	24700	-37.33	20230816	13400	15.52	20230103	24700	-37.33	20230816	12350	25.34	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
56	20230919	100427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-180	5	-1.15	1097355490	70114	50.09	15660	15840	15430	20300	10950	15630	15651.05	6.20	-5891	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2781	3.99	0.57	12	0.39	3876.00	26878.00	24700	20230816	-37.45	12350	20220928	25.10	24700	-37.45	20230816	13400	15.30	20230103	24700	-37.45	20230816	12350	25.10	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
57	20230919	090426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-40	5	-0.26	114078690	7293	5.21	15660	15690	15590	20300	10950	15630	15642.40	6.20	-3372	15903	15766	15583	15446	15263	15835	15515	90	4670	500	11560	10	1	18000000	2806	4.02	0.58	12	0.04	3876.00	26878.00	24700	20230816	-36.88	12350	20220928	26.23	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	12350	26.23	20220928	4.68	N	045100	500	90 억	1116169	N	N	5	N	N
58	20230918	160428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15630	60	2	0.39	2147960070	137913	108.44	15500	15720	15400	20200	10900	15570	15574.56	6.23	-7032	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2813	4.03	0.58	12	0.77	3876.00	26878.00	24700	20230816	-36.72	12350	20220928	26.56	24700	-36.72	20230816	13400	16.64	20230103	24700	-36.72	20230816	12350	26.56	20220928	4.68	N	045100	500	90 억	1122135	N	N	5	N	N
59	20230918	150425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	0	3	0.00	2003621310	128664	101.17	15500	15720	15400	20200	10900	15570	15572.51	6.23	-5126	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2803	4.02	0.58	12	0.71	3876.00	26878.00	24700	20230816	-36.96	12350	20220928	26.07	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	12350	26.07	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
60	20230918	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	0	3	0.00	1703732020	109393	86.02	15500	15720	15400	20200	10900	15570	15574.42	6.23	1822	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2803	4.02	0.58	12	0.61	3876.00	26878.00	24700	20230816	-36.96	12350	20220928	26.07	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	12350	26.07	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
61	20230918	130426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	0	3	0.00	1481085370	95081	74.76	15500	15720	15400	20200	10900	15570	15577.09	6.23	8407	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2803	4.02	0.58	12	0.53	3876.00	26878.00	24700	20230816	-36.96	12350	20220928	26.07	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	12350	26.07	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
62	20230918	120427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	20	2	0.13	1040662420	66861	52.57	15500	15680	15400	20200	10900	15570	15564.57	6.23	823	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2806	4.02	0.58	12	0.37	3876.00	26878.00	24700	20230816	-36.88	12350	20220928	26.23	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	12350	26.23	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
63	20230918	110428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-20	5	-0.13	917892380	58991	46.38	15500	15680	15400	20200	10900	15570	15559.87	6.23	3313	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2799	4.01	0.58	12	0.33	3876.00	26878.00	24700	20230816	-37.04	12350	20220928	25.91	24700	-37.04	20230816	13400	16.04	20230103	24700	-37.04	20230816	12350	25.91	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
64	20230918	100423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	-10	5	-0.06	471524460	30382	23.89	15500	15650	15400	20200	10900	15570	15519.86	6.23	-838	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2801	4.01	0.58	12	0.17	3876.00	26878.00	24700	20230816	-37.00	12350	20220928	25.99	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	12350	25.99	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
65	20230918	090419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15600	30	2	0.19	49649050	3187	2.51	15500	15650	15500	20200	10900	15570	15578.62	6.23	-249	15850	15710	15480	15340	15110	15780	15410	90	4630	500	11520	10	1	18000000	2808	4.02	0.58	12	0.02	3876.00	26878.00	24700	20230816	-36.84	12350	20220928	26.32	24700	-36.84	20230816	13400	16.42	20230103	24700	-36.84	20230816	12350	26.32	20220928	4.68	N	045100	500	90 억	1122135	N	N	8	N	N
66	20230915	160424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	200	2	1.30	1963544760	126686	43.75	15370	15620	15250	19980	10760	15370	15498.82	6.27	-7146	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2803	4.02	0.58	12	0.70	3876.00	26878.00	24700	20230816	-36.96	12350	20220928	26.07	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	12350	26.07	20220928	4.75	N	045100	500	90 억	1127846	N	N	8	N	N
67	20230915	150426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	170	2	1.11	1827033870	117910	40.72	15370	15620	15250	19980	10760	15370	15495.16	6.27	-7346	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2797	4.01	0.58	12	0.66	3876.00	26878.00	24700	20230816	-37.09	12350	20220928	25.83	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	12350	25.83	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
68	20230915	140424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15580	210	2	1.37	1514175800	97772	33.77	15370	15620	15250	19980	10760	15370	15486.80	6.27	-5389	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2804	4.02	0.58	12	0.54	3876.00	26878.00	24700	20230816	-36.92	12350	20220928	26.15	24700	-36.92	20230816	13400	16.27	20230103	24700	-36.92	20230816	12350	26.15	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
69	20230915	130422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	180	2	1.17	1379808500	89146	30.79	15370	15610	15250	19980	10760	15370	15478.08	6.27	-3650	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2799	4.01	0.58	12	0.50	3876.00	26878.00	24700	20230816	-37.04	12350	20220928	25.91	24700	-37.04	20230816	13400	16.04	20230103	24700	-37.04	20230816	12350	25.91	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
70	20230915	120427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	190	2	1.24	1201471290	77693	26.83	15370	15600	15250	19980	10760	15370	15464.34	6.27	-4221	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2801	4.01	0.58	12	0.43	3876.00	26878.00	24700	20230816	-37.00	12350	20220928	25.99	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	12350	25.99	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
71	20230915	110428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15440	70	2	0.46	932316260	60367	20.85	15370	15600	15250	19980	10760	15370	15444.14	6.27	-4377	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2779	3.98	0.57	12	0.34	3876.00	26878.00	24700	20230816	-37.49	12350	20220928	25.02	24700	-37.49	20230816	13400	15.22	20230103	24700	-37.49	20230816	12350	25.02	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
72	20230915	100429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15440	70	2	0.46	568460580	36892	12.74	15370	15550	15250	19980	10760	15370	15408.78	6.27	-2203	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2779	3.98	0.57	12	0.20	3876.00	26878.00	24700	20230816	-37.49	12350	20220928	25.02	24700	-37.49	20230816	13400	15.22	20230103	24700	-37.49	20230816	12350	25.02	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
73	20230915	090421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	30	2	0.20	106054930	6929	2.39	15370	15400	15250	19980	10760	15370	15305.95	6.27	-1814	16103	15736	15443	15076	14783	15920	15260	90	4610	500	11370	10	1	18000000	2772	3.97	0.57	12	0.04	3876.00	26878.00	24700	20230816	-37.65	12350	20220928	24.70	24700	-37.65	20230816	13400	14.93	20230103	24700	-37.65	20230816	12350	24.70	20220928	4.75	N	045100	500	90 억	1127846	N	N	4	N	N
74	20230914	160425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	240	2	1.59	4449848450	286955	167.36	15150	15810	15150	19660	10600	15130	15507.93	6.31	-9589	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2767	3.97	0.57	12	1.59	3876.00	26878.00	24700	20230816	-37.77	12350	20220928	24.45	24700	-37.77	20230816	13400	14.70	20230103	24700	-37.77	20230816	12350	24.45	20220928	4.81	N	045100	500	90 억	1136354	N	N	4	N	N
75	20230914	150417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	230	2	1.52	4299167180	277151	161.64	15150	15810	15150	19660	10600	15130	15512.15	6.31	-11664	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2765	3.96	0.57	12	1.54	3876.00	26878.00	24700	20230816	-37.81	12350	20220928	24.37	24700	-37.81	20230816	13400	14.63	20230103	24700	-37.81	20230816	12350	24.37	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
76	20230914	140416	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	230	2	1.52	4064043450	261862	152.73	15150	15810	15150	19660	10600	15130	15519.95	6.31	-13477	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2765	3.96	0.57	12	1.45	3876.00	26878.00	24700	20230816	-37.81	12350	20220928	24.37	24700	-37.81	20230816	13400	14.63	20230103	24700	-37.81	20230816	12350	24.37	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
77	20230914	130414	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15430	300	2	1.98	3771084260	242806	141.61	15150	15810	15150	19660	10600	15130	15531.45	6.31	-10710	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2777	3.98	0.57	12	1.35	3876.00	26878.00	24700	20230816	-37.53	12350	20220928	24.94	24700	-37.53	20230816	13400	15.15	20230103	24700	-37.53	20230816	12350	24.94	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
78	20230914	120424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15380	250	2	1.65	3568467610	229689	133.96	15150	15810	15150	19660	10600	15130	15536.28	6.31	-9178	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2768	3.97	0.57	12	1.28	3876.00	26878.00	24700	20230816	-37.73	12350	20220928	24.53	24700	-37.73	20230816	13400	14.78	20230103	24700	-37.73	20230816	12350	24.53	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
79	20230914	110418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	330	2	2.18	3183325190	204744	119.41	15150	15810	15150	19660	10600	15130	15548.06	6.31	-5763	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2783	3.99	0.58	12	1.14	3876.00	26878.00	24700	20230816	-37.41	12350	20220928	25.18	24700	-37.41	20230816	13400	15.37	20230103	24700	-37.41	20230816	12350	25.18	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
80	20230914	100413	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	420	2	2.78	1103287280	71697	41.82	15150	15580	15150	19660	10600	15130	15388.59	6.31	9046	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2799	4.01	0.58	12	0.40	3876.00	26878.00	24700	20230816	-37.04	12350	20220928	25.91	24700	-37.04	20230816	13400	16.04	20230103	24700	-37.04	20230816	12350	25.91	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
81	20230914	090420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	70	2	0.46	65575940	4320	2.52	15150	15250	15150	19660	10600	15130	15180.91	6.31	1266	15596	15362	15246	15012	14896	15305	14955	90	4530	500	11190	10	1	18000000	2736	3.92	0.57	12	0.02	3876.00	26878.00	24700	20230816	-38.46	12350	20220928	23.08	24700	-38.46	20230816	13400	13.43	20230103	24700	-38.46	20230816	12350	23.08	20220928	4.81	N	045100	500	90 억	1136354	N	N	6	N	N
82	20230913	160423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-290	5	-1.88	2574824880	168608	112.58	15350	15480	15130	20000	10800	15420	15272.88	6.40	-15342	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2723	3.90	0.56	12	0.94	3876.00	26878.00	24700	20230816	-38.74	12350	20220928	22.51	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	12350	22.51	20220928	4.89	N	045100	500	90 억	1151533	N	N	6	N	N
83	20230913	150418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15190	-230	5	-1.49	2258658290	147732	98.65	15350	15480	15180	20000	10800	15420	15288.89	6.40	-17342	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2734	3.92	0.57	12	0.82	3876.00	26878.00	24700	20230816	-38.50	12350	20220928	23.00	24700	-38.50	20230816	13400	13.36	20230103	24700	-38.50	20230816	12350	23.00	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
84	20230913	140420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15280	-140	5	-0.91	1887455030	123340	82.36	15350	15480	15180	20000	10800	15420	15302.86	6.40	-13236	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2750	3.94	0.57	12	0.69	3876.00	26878.00	24700	20230816	-38.14	12350	20220928	23.72	24700	-38.14	20230816	13400	14.03	20230103	24700	-38.14	20230816	12350	23.72	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
85	20230913	130411	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	-190	5	-1.23	1622864100	105983	70.77	15350	15480	15180	20000	10800	15420	15312.49	6.40	-20687	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2741	3.93	0.57	12	0.59	3876.00	26878.00	24700	20230816	-38.34	12350	20220928	23.32	24700	-38.34	20230816	13400	13.66	20230103	24700	-38.34	20230816	12350	23.32	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
86	20230913	120422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	-170	5	-1.10	1491931050	97386	65.03	15350	15480	15180	20000	10800	15420	15319.77	6.40	-21275	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2745	3.93	0.57	12	0.54	3876.00	26878.00	24700	20230816	-38.26	12350	20220928	23.48	24700	-38.26	20230816	13400	13.81	20230103	24700	-38.26	20230816	12350	23.48	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
87	20230913	110418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	-200	5	-1.30	1273122880	83009	55.43	15350	15480	15190	20000	10800	15420	15337.17	6.40	-22535	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2740	3.93	0.57	12	0.46	3876.00	26878.00	24700	20230816	-38.38	12350	20220928	23.24	24700	-38.38	20230816	13400	13.58	20230103	24700	-38.38	20230816	12350	23.24	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
88	20230913	100414	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	-60	5	-0.39	557691210	36192	24.17	15350	15480	15350	20000	10800	15420	15409.24	6.40	-10826	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2765	3.96	0.57	12	0.20	3876.00	26878.00	24700	20230816	-37.81	12350	20220928	24.37	24700	-37.81	20230816	13400	14.63	20230103	24700	-37.81	20230816	12350	24.37	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
89	20230913	090410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-20	5	-0.13	35274510	2296	1.53	15350	15420	15350	20000	10800	15420	15363.46	6.40	37	15940	15680	15550	15290	15160	15615	15225	90	4580	500	11410	10	1	18000000	2772	3.97	0.57	12	0.01	3876.00	26878.00	24700	20230816	-37.65	12350	20220928	24.70	24700	-37.65	20230816	13400	14.93	20230103	24700	-37.65	20230816	12350	24.70	20220928	4.89	N	045100	500	90 억	1151533	N	N	9	N	N
90	20230912	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	-190	5	-1.22	2300676060	147658	93.75	15620	15810	15420	20250	10930	15610	15582.16	6.48	-13742	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2776	3.98	0.57	12	0.82	3876.00	26878.00	24700	20230816	-37.57	12350	20220928	24.86	24700	-37.57	20230816	13400	15.07	20230103	24700	-37.57	20230816	12350	24.86	20220928	5.00	N	045100	500	90 억	1165737	N	N	9	N	N
91	20230912	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	-150	5	-0.96	2123364520	136165	86.45	15620	15810	15440	20250	10930	15610	15594.05	6.48	-12905	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2783	3.99	0.58	12	0.76	3876.00	26878.00	24700	20230816	-37.41	12350	20220928	25.18	24700	-37.41	20230816	13400	15.37	20230103	24700	-37.41	20230816	12350	25.18	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
92	20230912	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-130	5	-0.83	1886045860	120820	76.71	15620	15810	15470	20250	10930	15610	15610.38	6.48	-12259	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2786	3.99	0.58	12	0.67	3876.00	26878.00	24700	20230816	-37.33	12350	20220928	25.34	24700	-37.33	20230816	13400	15.52	20230103	24700	-37.33	20230816	12350	25.34	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
93	20230912	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	-80	5	-0.51	1556074080	99539	63.20	15620	15810	15490	20250	10930	15610	15632.81	6.48	-6502	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2795	4.01	0.58	12	0.55	3876.00	26878.00	24700	20230816	-37.13	12350	20220928	25.75	24700	-37.13	20230816	13400	15.90	20230103	24700	-37.13	20230816	12350	25.75	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
94	20230912	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15590	-20	5	-0.13	1255536760	80184	50.91	15620	15810	15550	20250	10930	15610	15658.21	6.48	486	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2806	4.02	0.58	12	0.45	3876.00	26878.00	24700	20230816	-36.88	12350	20220928	26.23	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	12350	26.23	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
95	20230912	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15590	-20	5	-0.13	1049546050	66955	42.51	15620	15810	15580	20250	10930	15610	15675.42	6.48	-348	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2806	4.02	0.58	12	0.37	3876.00	26878.00	24700	20230816	-36.88	12350	20220928	26.23	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	12350	26.23	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
96	20230912	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15620	10	2	0.06	694537740	44249	28.09	15620	15810	15610	20250	10930	15610	15696.18	6.48	2553	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2812	4.03	0.58	12	0.25	3876.00	26878.00	24700	20230816	-36.76	12350	20220928	26.48	24700	-36.76	20230816	13400	16.57	20230103	24700	-36.76	20230816	12350	26.48	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
97	20230912	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15650	40	2	0.26	72306230	4614	2.93	15620	15740	15620	20250	10930	15610	15671.42	6.48	-1735	15843	15726	15613	15496	15383	15670	15440	90	4640	500	11550	10	1	18000000	2817	4.04	0.58	12	0.03	3876.00	26878.00	24700	20230816	-36.64	12350	20220928	26.72	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	12350	26.72	20220928	5.00	N	045100	500	90 억	1165737	N	N	4	N	N
98	20230911	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15610	-20	5	-0.13	2431779590	155599	74.07	15650	15730	15500	20300	10950	15630	15628.68	6.48	-2091	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2810	4.03	0.58	12	0.86	3876.00	26878.00	24700	20230816	-36.80	12350	20220928	26.40	24700	-36.80	20230816	13400	16.49	20230103	24700	-36.80	20230816	12350	26.40	20220928	5.26	N	045100	500	90 억	1166565	N	N	4	N	N
99	20230911	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15610	-20	5	-0.13	2285845740	146249	69.62	15650	15730	15500	20300	10950	15630	15629.82	6.48	-1952	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2810	4.03	0.58	12	0.81	3876.00	26878.00	24700	20230816	-36.80	12350	20220928	26.40	24700	-36.80	20230816	13400	16.49	20230103	24700	-36.80	20230816	12350	26.40	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
100	20230911	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15670	40	2	0.26	1931701260	123595	58.83	15650	15730	15500	20300	10950	15630	15629.28	6.48	1134	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2821	4.04	0.58	12	0.69	3876.00	26878.00	24700	20230816	-36.56	12350	20220928	26.88	24700	-36.56	20230816	13400	16.94	20230103	24700	-36.56	20230816	12350	26.88	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
101	20230911	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15650	20	2	0.13	1691813600	108278	51.54	15650	15730	15500	20300	10950	15630	15624.69	6.48	-3093	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2817	4.04	0.58	12	0.60	3876.00	26878.00	24700	20230816	-36.64	12350	20220928	26.72	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	12350	26.72	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
102	20230911	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15680	50	2	0.32	1526093640	97710	46.51	15650	15730	15500	20300	10950	15630	15618.52	6.48	-1789	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2822	4.05	0.58	12	0.54	3876.00	26878.00	24700	20230816	-36.52	12350	20220928	26.96	24700	-36.52	20230816	13400	17.01	20230103	24700	-36.52	20230816	12350	26.96	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
103	20230911	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15640	10	2	0.06	1241161460	79499	37.84	15650	15730	15500	20300	10950	15630	15612.12	6.48	1545	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2815	4.04	0.58	12	0.44	3876.00	26878.00	24700	20230816	-36.68	12350	20220928	26.64	24700	-36.68	20230816	13400	16.72	20230103	24700	-36.68	20230816	12350	26.64	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
104	20230911	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15710	80	2	0.51	989670140	63430	30.19	15650	15730	15500	20300	10950	15630	15602.23	6.48	-2974	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2828	4.05	0.58	12	0.35	3876.00	26878.00	24700	20230816	-36.40	12350	20220928	27.21	24700	-36.40	20230816	13400	17.24	20230103	24700	-36.40	20230816	12350	27.21	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
105	20230911	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15610	-20	5	-0.13	216179040	13822	6.58	15650	15720	15600	20300	10950	15630	15640.79	6.48	-4107	15930	15780	15590	15440	15250	15685	15345	90	4670	500	11560	10	1	18000000	2810	4.03	0.58	12	0.08	3876.00	26878.00	24700	20230816	-36.80	12350	20220928	26.40	24700	-36.80	20230816	13400	16.49	20230103	24700	-36.80	20230816	12350	26.40	20220928	5.26	N	045100	500	90 억	1166565	N	N	5	N	N
106	20230908	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15630	-40	5	-0.26	3223564880	207519	61.67	15650	15740	15400	20350	10970	15670	15533.18	6.47	3192	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2813	4.03	0.58	12	1.15	3876.00	26878.00	24700	20230816	-36.72	12350	20220928	26.56	24700	-36.72	20230816	13400	16.64	20230103	24700	-36.72	20230816	12350	26.56	20220928	5.33	N	045100	500	90 억	1165259	N	N	5	N	N
107	20230908	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15550	-120	5	-0.77	2790142700	179832	53.44	15650	15740	15400	20350	10970	15670	15515.17	6.47	8887	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2799	4.01	0.58	12	1.00	3876.00	26878.00	24700	20230816	-37.04	12350	20220928	25.91	24700	-37.04	20230816	13400	16.04	20230103	24700	-37.04	20230816	12350	25.91	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
108	20230908	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	-130	5	-0.83	2550819120	164425	48.86	15650	15740	15400	20350	10970	15670	15513.46	6.47	12843	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2797	4.01	0.58	12	0.91	3876.00	26878.00	24700	20230816	-37.09	12350	20220928	25.83	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	12350	25.83	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
109	20230908	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	-210	5	-1.34	1999190700	128968	38.32	15650	15740	15400	20350	10970	15670	15501.29	6.47	3116	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2783	3.99	0.58	12	0.72	3876.00	26878.00	24700	20230816	-37.41	12350	20220928	25.18	24700	-37.41	20230816	13400	15.37	20230103	24700	-37.41	20230816	12350	25.18	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
110	20230908	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	-170	5	-1.08	1593910540	102722	30.52	15650	15740	15410	20350	10970	15670	15516.56	6.47	8484	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2790	4.00	0.58	12	0.57	3876.00	26878.00	24700	20230816	-37.25	12350	20220928	25.51	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	12350	25.51	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
111	20230908	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15450	-220	5	-1.40	1359231090	87586	26.03	15650	15740	15410	20350	10970	15670	15518.61	6.47	5504	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2781	3.99	0.57	12	0.49	3876.00	26878.00	24700	20230816	-37.45	12350	20220928	25.10	24700	-37.45	20230816	13400	15.30	20230103	24700	-37.45	20230816	12350	25.10	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
112	20230908	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	-170	5	-1.08	840004000	53979	16.04	15650	15740	15420	20350	10970	15670	15561.44	6.47	-5429	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2790	4.00	0.58	12	0.30	3876.00	26878.00	24700	20230816	-37.25	12350	20220928	25.51	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	12350	25.51	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
113	20230908	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15650	-20	5	-0.13	98531250	6291	1.87	15650	15740	15610	20350	10970	15670	15662.11	6.47	8	16316	15992	15826	15502	15336	15910	15420	90	4680	500	11590	10	1	18000000	2817	4.04	0.58	12	0.03	3876.00	26878.00	24700	20230816	-36.64	12350	20220928	26.72	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	12350	26.72	20220928	5.33	N	045100	500	90 억	1165259	N	N	7	N	N
114	20230907	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15670	-380	5	-2.37	5197518200	328614	121.31	16060	16150	15660	20850	11240	16050	15817.04	6.44	5163	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2821	4.04	0.58	12	1.83	3876.00	26878.00	24700	20230816	-36.56	12350	20220928	26.88	24700	-36.56	20230816	13400	16.94	20230103	24700	-36.56	20230816	12350	26.88	20220928	5.34	N	045100	500	90 억	1159588	N	N	7	N	N
115	20230907	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15690	-360	5	-2.24	4846586540	306225	113.05	16060	16150	15660	20850	11240	16050	15826.40	6.44	501	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2824	4.05	0.58	12	1.70	3876.00	26878.00	24700	20230816	-36.48	12350	20220928	27.04	24700	-36.48	20230816	13400	17.09	20230103	24700	-36.48	20230816	12350	27.04	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
116	20230907	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15740	-310	5	-1.93	4414801800	278751	102.90	16060	16150	15660	20850	11240	16050	15837.29	6.44	1894	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2833	4.06	0.59	12	1.55	3876.00	26878.00	24700	20230816	-36.28	12350	20220928	27.45	24700	-36.28	20230816	13400	17.46	20230103	24700	-36.28	20230816	12350	27.45	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
117	20230907	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15750	-300	5	-1.87	3927624840	247820	91.49	16060	16150	15660	20850	11240	16050	15848.16	6.44	2987	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2835	4.06	0.59	12	1.38	3876.00	26878.00	24700	20230816	-36.23	12350	20220928	27.53	24700	-36.23	20230816	13400	17.54	20230103	24700	-36.23	20230816	12350	27.53	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
118	20230907	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15710	-340	5	-2.12	3430708260	216185	79.81	16060	16150	15690	20850	11240	16050	15868.76	6.44	-6069	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2828	4.05	0.58	12	1.20	3876.00	26878.00	24700	20230816	-36.40	12350	20220928	27.21	24700	-36.40	20230816	13400	17.24	20230103	24700	-36.40	20230816	12350	27.21	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
119	20230907	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15780	-270	5	-1.68	3016461030	189832	70.08	16060	16150	15700	20850	11240	16050	15889.60	6.44	-8367	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2840	4.07	0.59	12	1.05	3876.00	26878.00	24700	20230816	-36.11	12350	20220928	27.77	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	12350	27.77	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
120	20230907	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15810	-240	5	-1.50	1799720990	112678	41.60	16060	16150	15790	20850	11240	16050	15971.79	6.44	-13315	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2846	4.08	0.59	12	0.63	3876.00	26878.00	24700	20230816	-35.99	12350	20220928	28.02	24700	-35.99	20230816	13400	17.99	20230103	24700	-35.99	20230816	12350	28.02	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
121	20230907	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16060	10	2	0.06	198269990	12353	4.56	16060	16150	15950	20850	11240	16050	16050.37	6.44	-1761	16683	16366	16183	15866	15683	16275	15775	90	4800	500	11870	10	1	18000000	2891	4.14	0.60	12	0.07	3876.00	26878.00	24700	20230816	-34.98	12350	20220928	30.04	24700	-34.98	20230816	13400	19.85	20230103	24700	-34.98	20230816	12350	30.04	20220928	5.34	N	045100	500	90 억	1159588	N	N	10	N	N
122	20230906	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16050	-330	5	-2.01	4322674260	267212	60.25	16480	16500	16000	21250	11470	16380	16177.60	6.61	-30234	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2889	4.14	0.60	12	1.48	3876.00	26878.00	24700	20230816	-35.02	12350	20220928	29.96	24700	-35.02	20230816	13400	19.78	20230103	24700	-35.02	20230816	12350	29.96	20220928	5.38	N	045100	500	90 억	1190358	N	N	10	N	N
123	20230906	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16030	-350	5	-2.14	4051612930	250301	56.44	16480	16500	16000	21250	11470	16380	16186.96	6.61	-29299	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2885	4.14	0.60	12	1.39	3876.00	26878.00	24700	20230816	-35.10	12350	20220928	29.80	24700	-35.10	20230816	13400	19.63	20230103	24700	-35.10	20230816	12350	29.80	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
124	20230906	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16130	-250	5	-1.53	2651343970	163260	36.81	16480	16490	16120	21250	11470	16380	16240.01	6.61	-20180	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2903	4.16	0.60	12	0.91	3876.00	26878.00	24700	20230816	-34.70	12350	20220928	30.61	24700	-34.70	20230816	13400	20.37	20230103	24700	-34.70	20230816	12350	30.61	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
125	20230906	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16210	-170	5	-1.04	1979220600	121703	27.44	16480	16490	16200	21250	11470	16380	16262.71	6.61	-12560	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2918	4.18	0.60	12	0.68	3876.00	26878.00	24700	20230816	-34.37	12350	20220928	31.26	24700	-34.37	20230816	13400	20.97	20230103	24700	-34.37	20230816	12350	31.26	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
126	20230906	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16210	-170	5	-1.04	1595833670	98062	22.11	16480	16490	16210	21250	11470	16380	16273.72	6.61	-8961	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2918	4.18	0.60	12	0.54	3876.00	26878.00	24700	20230816	-34.37	12350	20220928	31.26	24700	-34.37	20230816	13400	20.97	20230103	24700	-34.37	20230816	12350	31.26	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
127	20230906	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16290	-90	5	-0.55	1219732180	74924	16.89	16480	16490	16220	21250	11470	16380	16279.59	6.61	-6616	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2932	4.20	0.61	12	0.42	3876.00	26878.00	24700	20230816	-34.05	12350	20220928	31.90	24700	-34.05	20230816	13400	21.57	20230103	24700	-34.05	20230816	12350	31.90	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
128	20230906	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16300	-80	5	-0.49	730549040	44827	10.11	16480	16490	16220	21250	11470	16380	16297.08	6.61	-3902	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2934	4.21	0.61	12	0.25	3876.00	26878.00	24700	20230816	-34.01	12350	20220928	31.98	24700	-34.01	20230816	13400	21.64	20230103	24700	-34.01	20230816	12350	31.98	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
129	20230906	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16410	30	2	0.18	68909100	4188	0.94	16480	16490	16400	21250	11470	16380	16453.94	6.61	-2053	16980	16680	16470	16170	15960	16830	16320	90	4870	500	12120	10	1	18000000	2954	4.23	0.61	12	0.02	3876.00	26878.00	24700	20230816	-33.56	12350	20220928	32.87	24700	-33.56	20230816	13400	22.46	20230103	24700	-33.56	20230816	12350	32.87	20220928	5.38	N	045100	500	90 억	1190358	N	N	8	N	N
130	20230905	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16380	150	2	0.92	7293248590	440497	239.41	16330	16770	16260	21050	11370	16230	16557.10	6.79	-32941	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2948	4.23	0.61	12	2.45	3876.00	26878.00	24700	20230816	-33.68	12350	20220928	32.63	24700	-33.68	20230816	13400	22.24	20230103	24700	-33.68	20230816	12350	32.63	20220928	5.50	N	045100	500	90 억	1222624	N	N	8	N	N
131	20230905	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16400	170	2	1.05	7021923260	423943	230.41	16330	16770	16260	21050	11370	16230	16563.37	6.79	-32883	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2952	4.23	0.61	12	2.36	3876.00	26878.00	24700	20230816	-33.60	12350	20220928	32.79	24700	-33.60	20230816	13400	22.39	20230103	24700	-33.60	20230816	12350	32.79	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
132	20230905	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16450	220	2	1.36	6703191080	404565	219.88	16330	16770	16260	21050	11370	16230	16568.89	6.79	-30497	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2961	4.24	0.61	12	2.25	3876.00	26878.00	24700	20230816	-33.40	12350	20220928	33.20	24700	-33.40	20230816	13400	22.76	20230103	24700	-33.40	20230816	12350	33.20	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
133	20230905	130354	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16510	280	2	1.73	5980571740	360776	196.08	16330	16770	16260	21050	11370	16230	16576.97	6.79	-28394	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2972	4.26	0.61	12	2.00	3876.00	26878.00	24700	20230816	-33.16	12350	20220928	33.68	24700	-33.16	20230816	13400	23.21	20230103	24700	-33.16	20230816	12350	33.68	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
134	20230905	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16650	420	2	2.59	5605734310	338096	183.76	16330	16770	16260	21050	11370	16230	16580.30	6.79	-24599	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2997	4.30	0.62	12	1.88	3876.00	26878.00	24700	20230816	-32.59	12350	20220928	34.82	24700	-32.59	20230816	13400	24.25	20230103	24700	-32.59	20230816	12350	34.82	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
135	20230905	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16460	230	2	1.42	5082238200	306524	166.60	16330	16770	16260	21050	11370	16230	16580.23	6.79	-22919	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2963	4.25	0.61	12	1.70	3876.00	26878.00	24700	20230816	-33.36	12350	20220928	33.28	24700	-33.36	20230816	13400	22.84	20230103	24700	-33.36	20230816	12350	33.28	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
136	20230905	100400	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16490	260	2	1.60	4409517470	265732	144.43	16330	16770	16260	21050	11370	16230	16593.85	6.79	-6178	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2968	4.25	0.61	12	1.48	3876.00	26878.00	24700	20230816	-33.24	12350	20220928	33.52	24700	-33.24	20230816	13400	23.06	20230103	24700	-33.24	20230816	12350	33.52	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
137	20230905	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16290	60	2	0.37	60101740	3684	2.00	16330	16330	16270	21050	11370	16230	16314.26	6.79	-769	16583	16406	16303	16126	16023	16355	16075	90	4820	500	12010	10	1	18000000	2932	4.20	0.61	12	0.02	3876.00	26878.00	24700	20230816	-34.05	12350	20220928	31.90	24700	-34.05	20230816	13400	21.57	20230103	24700	-34.05	20230816	12350	31.90	20220928	5.50	N	045100	500	90 억	1222624	N	N	3	N	N
138	20230904	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16230	-50	5	-0.31	2917755700	178903	57.58	16390	16480	16200	21150	11400	16280	16309.45	6.95	-29276	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2921	4.19	0.60	12	0.99	3876.00	26878.00	24700	20230816	-34.29	12350	20220928	31.42	24700	-34.29	20230816	13400	21.12	20230103	24700	-34.29	20230816	12350	31.42	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
139	20230904	150353	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16270	-10	5	-0.06	2681254400	164340	52.90	16390	16480	16200	21150	11400	16280	16315.29	6.95	-26537	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2929	4.20	0.61	12	0.91	3876.00	26878.00	24700	20230816	-34.13	12350	20220928	31.74	24700	-34.13	20230816	13400	21.42	20230103	24700	-34.13	20230816	12350	31.74	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
140	20230904	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16310	30	2	0.18	2176992270	133375	42.93	16390	16480	16200	21150	11400	16280	16322.34	6.95	-13175	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2936	4.21	0.61	12	0.74	3876.00	26878.00	24700	20230816	-33.97	12350	20220928	32.06	24700	-33.97	20230816	13400	21.72	20230103	24700	-33.97	20230816	12350	32.06	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
141	20230904	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16320	40	2	0.25	1995036740	122205	39.33	16390	16480	16200	21150	11400	16280	16325.33	6.95	-11483	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2938	4.21	0.61	12	0.68	3876.00	26878.00	24700	20230816	-33.93	12350	20220928	32.15	24700	-33.93	20230816	13400	21.79	20230103	24700	-33.93	20230816	12350	32.15	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
142	20230904	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16410	130	2	0.80	1643542470	100701	32.41	16390	16480	16200	21150	11400	16280	16321.01	6.95	-4312	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2954	4.23	0.61	12	0.56	3876.00	26878.00	24700	20230816	-33.56	12350	20220928	32.87	24700	-33.56	20230816	13400	22.46	20230103	24700	-33.56	20230816	12350	32.87	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
143	20230904	110345	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16300	20	2	0.12	1432696810	87833	28.27	16390	16480	16200	21150	11400	16280	16311.60	6.95	-7253	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2934	4.21	0.61	12	0.49	3876.00	26878.00	24700	20230816	-34.01	12350	20220928	31.98	24700	-34.01	20230816	13400	21.64	20230103	24700	-34.01	20230816	12350	31.98	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
144	20230904	100347	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16360	80	2	0.49	1151010740	70541	22.70	16390	16480	16200	21150	11400	16280	16316.90	6.95	-7030	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2945	4.22	0.61	12	0.39	3876.00	26878.00	24700	20230816	-33.77	12350	20220928	32.47	24700	-33.77	20230816	13400	22.09	20230103	24700	-33.77	20230816	12350	32.47	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
145	20230904	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16280	0	3	0.00	192091700	11739	3.78	16390	16420	16280	21150	11400	16280	16363.55	6.95	-6062	16686	16482	16366	16162	16046	16425	16105	90	4870	500	12040	10	1	18000000	2930	4.20	0.61	12	0.07	3876.00	26878.00	24700	20230816	-34.09	12350	20220928	31.82	24700	-34.09	20230816	13400	21.49	20230103	24700	-34.09	20230816	12350	31.82	20220928	5.53	N	045100	500	90 억	1251824	N	N	3	N	N
146	20230901	160348	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16280	-250	5	-1.51	4949849910	302641	60.19	16520	16570	16250	21450	11580	16530	16355.82	6.86	19512	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2930	4.20	0.61	12	1.68	3876.00	26878.00	24700	20230816	-34.09	12350	20220928	31.82	24700	-34.09	20230816	13400	21.49	20230103	24700	-34.09	20230816	12350	31.82	20220928	5.64	N	045100	500	90 억	1234128	N	N	3	N	N
147	20230901	150356	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16280	-250	5	-1.51	4637595010	283468	56.38	16520	16570	16250	21450	11580	16530	16360.07	6.86	17621	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2930	4.20	0.61	12	1.57	3876.00	26878.00	24700	20230816	-34.09	12350	20220928	31.82	24700	-34.09	20230816	13400	21.49	20230103	24700	-34.09	20230816	12350	31.82	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
148	20230901	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16320	-210	5	-1.27	3870655020	236361	47.01	16520	16570	16260	21450	11580	16530	16375.88	6.86	14349	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2938	4.21	0.61	12	1.31	3876.00	26878.00	24700	20230816	-33.93	12350	20220928	32.15	24700	-33.93	20230816	13400	21.79	20230103	24700	-33.93	20230816	12350	32.15	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
149	20230901	130346	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16290	-240	5	-1.45	3470597570	211803	42.13	16520	16570	16270	21450	11580	16530	16385.81	6.86	13372	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2932	4.20	0.61	12	1.18	3876.00	26878.00	24700	20230816	-34.05	12350	20220928	31.90	24700	-34.05	20230816	13400	21.57	20230103	24700	-34.05	20230816	12350	31.90	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
150	20230901	120348	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16340	-190	5	-1.15	2743061410	167204	33.26	16520	16570	16320	21450	11580	16530	16405.30	6.86	27995	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2941	4.22	0.61	12	0.93	3876.00	26878.00	24700	20230816	-33.85	12350	20220928	32.31	24700	-33.85	20230816	13400	21.94	20230103	24700	-33.85	20230816	12350	32.31	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
151	20230901	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16350	-180	5	-1.09	2216186470	135047	26.86	16520	16570	16320	21450	11580	16530	16410.28	6.86	28987	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2943	4.22	0.61	12	0.75	3876.00	26878.00	24700	20230816	-33.81	12350	20220928	32.39	24700	-33.81	20230816	13400	22.01	20230103	24700	-33.81	20230816	12350	32.39	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
152	20230901	100347	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16450	-80	5	-0.48	1547484700	94225	18.74	16520	16570	16320	21450	11580	16530	16423.03	6.86	26616	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2961	4.24	0.61	12	0.52	3876.00	26878.00	24700	20230816	-33.40	12350	20220928	33.20	24700	-33.40	20230816	13400	22.76	20230103	24700	-33.40	20230816	12350	33.20	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N
153	20230901	090342	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16430	-100	5	-0.60	214720860	13037	2.59	16520	16570	16350	21450	11580	16530	16469.03	6.86	143	17163	16846	16673	16356	16183	16760	16270	90	4920	500	12230	10	1	18000000	2957	4.24	0.61	12	0.07	3876.00	26878.00	24700	20230816	-33.48	12350	20220928	33.04	24700	-33.48	20230816	13400	22.61	20230103	24700	-33.48	20230816	12350	33.04	20220928	5.64	N	045100	500	90 억	1234128	N	N	4	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History