KissMeData/215380/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-135	5	-5.06	656627340	257113	33.75	2655	2655	2515	3470	1870	2670	2553.89	0.28	1373	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	328	-19.06	1.20	12	1.98	-133.00	2114.00	4125	20230922	-38.55	2380	20230727	6.51	4125	-38.55	20230922	2380	6.51	20230727	4125	-38.55	20230922	2380	6.51	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
3	20230927	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-130	5	-4.87	563256785	220234	28.91	2655	2655	2520	3470	1870	2670	2557.54	0.28	-1052	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	329	-19.10	1.20	12	1.70	-133.00	2114.00	4125	20230922	-38.42	2380	20230727	6.72	4125	-38.42	20230922	2380	6.72	20230727	4125	-38.42	20230922	2380	6.72	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
4	20230927	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-125	5	-4.68	477352815	186477	24.48	2655	2655	2520	3470	1870	2670	2559.85	0.28	-2601	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	330	-19.14	1.20	12	1.44	-133.00	2114.00	4125	20230922	-38.30	2380	20230727	6.93	4125	-38.30	20230922	2380	6.93	20230727	4125	-38.30	20230922	2380	6.93	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
5	20230927	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-120	5	-4.49	440682080	172050	22.59	2655	2655	2525	3470	1870	2670	2561.36	0.28	-3044	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	330	-19.17	1.21	12	1.33	-133.00	2114.00	4125	20230922	-38.18	2380	20230727	7.14	4125	-38.18	20230922	2380	7.14	20230727	4125	-38.18	20230922	2380	7.14	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
6	20230927	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-140	5	-5.24	406462735	158571	20.82	2655	2655	2525	3470	1870	2670	2563.28	0.28	-2032	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	328	-19.02	1.20	12	1.22	-133.00	2114.00	4125	20230922	-38.67	2380	20230727	6.30	4125	-38.67	20230922	2380	6.30	20230727	4125	-38.67	20230922	2380	6.30	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
7	20230927	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-125	5	-4.68	351835405	137006	17.99	2655	2655	2530	3470	1870	2670	2568.03	0.28	734	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	330	-19.14	1.20	12	1.06	-133.00	2114.00	4125	20230922	-38.30	2380	20230727	6.93	4125	-38.30	20230922	2380	6.93	20230727	4125	-38.30	20230922	2380	6.93	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
8	20230927	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-115	5	-4.31	297800130	115755	15.20	2655	2655	2530	3470	1870	2670	2572.68	0.28	635	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	331	-19.21	1.21	12	0.89	-133.00	2114.00	4125	20230922	-38.06	2380	20230727	7.35	4125	-38.06	20230922	2380	7.35	20230727	4125	-38.06	20230922	2380	7.35	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
9	20230927	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-80	5	-3.00	100551545	38665	5.08	2655	2655	2545	3470	1870	2670	2600.58	0.28	-1613	2993	2831	2663	2501	2333	2747	2417	65	800	500	1810	5	1	12957511	336	-19.47	1.23	12	0.30	-133.00	2114.00	4125	20230922	-37.21	2380	20230727	8.82	4125	-37.21	20230922	2380	8.82	20230727	4125	-37.21	20230922	2380	8.82	20230727	0.14	N	215380	500	64 억	36531	N	N	N	00	N
10	20230926	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-160	5	-5.65	1981245615	754894	41.48	2740	2825	2495	3675	1985	2830	2624.31	0.21	9885	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	346	-20.08	1.26	12	5.83	-133.00	2114.00	4125	20230922	-35.27	2380	20230727	12.18	4125	-35.27	20230922	2380	12.18	20230727	4125	-35.27	20230922	2380	12.18	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
11	20230926	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-245	5	-8.66	1856735775	707852	38.89	2740	2825	2495	3675	1985	2830	2623.05	0.21	10671	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	335	-19.44	1.22	12	5.46	-133.00	2114.00	4125	20230922	-37.33	2380	20230727	8.61	4125	-37.33	20230922	2380	8.61	20230727	4125	-37.33	20230922	2380	8.61	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
12	20230926	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-280	5	-9.89	1702390005	646965	35.55	2740	2825	2495	3675	1985	2830	2631.35	0.21	9715	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	330	-19.17	1.21	12	4.99	-133.00	2114.00	4125	20230922	-38.18	2380	20230727	7.14	4125	-38.18	20230922	2380	7.14	20230727	4125	-38.18	20230922	2380	7.14	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
13	20230926	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-285	5	-10.07	1450078100	547231	30.07	2740	2825	2545	3675	1985	2830	2649.84	0.21	8011	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	330	-19.14	1.20	12	4.22	-133.00	2114.00	4125	20230922	-38.30	2380	20230727	6.93	4125	-38.30	20230922	2380	6.93	20230727	4125	-38.30	20230922	2380	6.93	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
14	20230926	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-200	5	-7.07	1043257520	389344	21.39	2740	2825	2605	3675	1985	2830	2679.52	0.21	6537	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	341	-19.77	1.24	12	3.00	-133.00	2114.00	4125	20230922	-36.24	2380	20230727	10.50	4125	-36.24	20230922	2380	10.50	20230727	4125	-36.24	20230922	2380	10.50	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
15	20230926	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-210	5	-7.42	942727885	350939	19.28	2740	2825	2610	3675	1985	2830	2686.30	0.21	6834	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	339	-19.70	1.24	12	2.71	-133.00	2114.00	4125	20230922	-36.48	2380	20230727	10.08	4125	-36.48	20230922	2380	10.08	20230727	4125	-36.48	20230922	2380	10.08	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
16	20230926	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-150	5	-5.30	681067935	252044	13.85	2740	2825	2640	3675	1985	2830	2702.18	0.21	3359	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	347	-20.15	1.27	12	1.95	-133.00	2114.00	4125	20230922	-35.03	2380	20230727	12.61	4125	-35.03	20230922	2380	12.61	20230727	4125	-35.03	20230922	2380	12.61	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
17	20230926	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-50	5	-1.77	220875415	80475	4.42	2740	2825	2700	3675	1985	2830	2744.64	0.21	-879	3323	3076	2853	2606	2383	2965	2495	65	845	500	1920	5	1	12957511	360	-20.90	1.32	12	0.62	-133.00	2114.00	4125	20230922	-32.61	2380	20230727	16.81	4125	-32.61	20230922	2380	16.81	20230727	4125	-32.61	20230922	2380	16.81	20230727	0.07	N	215380	500	64 억	26646	N	N	N	00	N
18	20230925	160932	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-40	5	-1.39	5082232860	1798129	19.26	2990	3100	2630	3730	2010	2870	2826.40	0.19	-6689	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	367	-21.28	1.34	12	13.88	-133.00	2114.00	4125	20230922	-31.39	2380	20230727	18.91	4125	-31.39	20230922	2380	18.91	20230727	4125	-31.39	20230922	2380	18.91	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
19	20230925	150934	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-100	5	-3.48	4770680430	1687343	18.07	2990	3100	2630	3730	2010	2870	2827.33	0.19	-8421	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	359	-20.83	1.31	12	13.02	-133.00	2114.00	4125	20230922	-32.85	2380	20230727	16.39	4125	-32.85	20230922	2380	16.39	20230727	4125	-32.85	20230922	2380	16.39	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
20	20230925	140918	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-150	5	-5.23	4394480145	1550825	16.61	2990	3100	2630	3730	2010	2870	2833.64	0.19	-7665	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	352	-20.45	1.29	12	11.97	-133.00	2114.00	4125	20230922	-34.06	2380	20230727	14.29	4125	-34.06	20230922	2380	14.29	20230727	4125	-34.06	20230922	2380	14.29	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
21	20230925	130924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-225	5	-7.84	3905646035	1370191	14.67	2990	3100	2630	3730	2010	2870	2850.44	0.19	-4197	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	343	-19.89	1.25	12	10.57	-133.00	2114.00	4125	20230922	-35.88	2380	20230727	11.13	4125	-35.88	20230922	2380	11.13	20230727	4125	-35.88	20230922	2380	11.13	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
22	20230925	120928	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-170	5	-5.92	3594772550	1253711	13.43	2990	3100	2690	3730	2010	2870	2867.31	0.19	-4786	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	350	-20.30	1.28	12	9.68	-133.00	2114.00	4125	20230922	-34.55	2380	20230727	13.45	4125	-34.55	20230922	2380	13.45	20230727	4125	-34.55	20230922	2380	13.45	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
23	20230925	110924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-155	5	-5.40	3361203365	1167339	12.50	2990	3100	2700	3730	2010	2870	2879.37	0.19	-3627	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	352	-20.41	1.28	12	9.01	-133.00	2114.00	4125	20230922	-34.18	2380	20230727	14.08	4125	-34.18	20230922	2380	14.08	20230727	4125	-34.18	20230922	2380	14.08	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
24	20230925	100928	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-140	5	-4.88	2937824580	1011672	10.83	2990	3100	2710	3730	2010	2870	2903.93	0.19	-4162	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	354	-20.53	1.29	12	7.81	-133.00	2114.00	4125	20230922	-33.82	2380	20230727	14.71	4125	-33.82	20230922	2380	14.71	20230727	4125	-33.82	20230922	2380	14.71	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
25	20230925	090923	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	10	2	0.35	1630256010	546546	5.85	2990	3100	2875	3730	2010	2870	2982.83	0.19	-6681	4650	3760	3235	2345	1820	3497	2082	65	860	500	1950	5	1	12957511	373	-21.65	1.36	12	4.22	-133.00	2114.00	4125	20230922	-30.18	2380	20230727	21.01	4125	-30.18	20230922	2380	21.01	20230727	4125	-30.18	20230922	2380	21.01	20230727	0.12	N	215380	500	64 억	24947	N	N	N	01	N
26	20230922	160958	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2870	-305	5	-9.61	32080646215	9225980	246.45	3590	4125	2710	4125	2225	3175	3477.36	0.32	-13602	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	372	-21.58	1.36	12	71.20	-133.00	2114.00	4125	20230922	-30.42	2380	20230727	20.59	4125	-30.42	20230922	2380	20.59	20230727	4125	-30.42	20230922	2380	20.59	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
27	20230922	150952	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2810	-365	5	-11.50	31655402450	9077009	242.47	3590	4125	2710	4125	2225	3175	3487.43	0.32	-13552	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	364	-21.13	1.33	12	70.05	-133.00	2114.00	4125	20230922	-31.88	2380	20230727	18.07	4125	-31.88	20230922	2380	18.07	20230727	4125	-31.88	20230922	2380	18.07	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
28	20230922	140950	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2795	-380	5	-11.97	30944465170	8819275	235.59	3590	4125	2730	4125	2225	3175	3508.73	0.32	-13063	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	362	-21.02	1.32	12	68.06	-133.00	2114.00	4125	20230922	-32.24	2380	20230727	17.44	4125	-32.24	20230922	2380	17.44	20230727	4125	-32.24	20230922	2380	17.44	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
29	20230922	130853	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2875	-300	5	-9.45	29898594665	8443501	225.55	3590	4125	2785	4125	2225	3175	3541.02	0.32	-11806	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	373	-21.62	1.36	12	65.16	-133.00	2114.00	4125	20230922	-30.30	2380	20230727	20.80	4125	-30.30	20230922	2380	20.80	20230727	4125	-30.30	20230922	2380	20.80	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
30	20230922	120851	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2975	-200	5	-6.30	27848481660	7733152	206.58	3590	4125	2945	4125	2225	3175	3601.18	0.32	-14212	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	385	-22.37	1.41	12	59.68	-133.00	2114.00	4125	20230922	-27.88	2380	20230727	25.00	4125	-27.88	20230922	2380	25.00	20230727	4125	-27.88	20230922	2380	25.00	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
31	20230922	110846	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3435	260	2	8.19	24591719615	6701549	179.02	3590	4125	3205	4125	2225	3175	3669.56	0.32	-15465	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	445	-25.83	1.62	12	51.72	-133.00	2114.00	4125	20230922	-16.73	2380	20230727	44.33	4125	-16.73	20230922	2380	44.33	20230727	4125	-16.73	20230922	2380	44.33	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
32	20230922	100847	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3340	165	2	5.20	20983600615	5623972	150.23	3590	4125	3205	4125	2225	3175	3731.10	0.32	-12289	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	433	-25.11	1.58	12	43.40	-133.00	2114.00	4125	20230922	-19.03	2380	20230727	40.34	4125	-19.03	20230922	2380	40.34	20230727	4125	-19.03	20230922	2380	40.34	20230727	0.12	N	215380	500	64 억	41249	N	N	N	00	N
33	20230922	090843	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3715	540	2	17.01	8695577060	2200399	58.78	3590	4125	3570	4125	2225	3175	3951.82	0.32	-10781	3685	3430	2920	2665	2155	3557	2792	65	950	500	2150	5	1	12957511	481	-27.93	1.76	12	16.98	-133.00	2114.00	4125	20230922	-9.94	2380	20230727	56.09	4125	-9.94	20230922	2380	56.09	20230727	4125	-9.94	20230922	2380	56.09	20230727	0.12	N	215380	500	64 억	41249	Y	N	N	00	N
34	20230921	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	730	1	29.86	11234757630	3742518	4946.69	2455	3175	2410	3175	1715	2445	3001.92	0.41	-13283	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	411	-23.87	1.50	12	28.88	-133.00	2114.00	4090	20220923	-22.37	2380	20230727	33.40	3590	-11.56	20230511	2380	33.40	20230727	4090	-22.37	20220923	2380	33.40	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
35	20230921	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	730	1	29.86	11226124805	3739799	4943.10	2455	3175	2410	3175	1715	2445	3001.80	0.41	-13222	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	411	-23.87	1.50	12	28.86	-133.00	2114.00	4090	20220923	-22.37	2380	20230727	33.40	3590	-11.56	20230511	2380	33.40	20230727	4090	-22.37	20220923	2380	33.40	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
36	20230921	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	730	1	29.86	11195946430	3730294	4930.53	2455	3175	2410	3175	1715	2445	3001.36	0.41	-13221	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	411	-23.87	1.50	12	28.79	-133.00	2114.00	4090	20220923	-22.37	2380	20230727	33.40	3590	-11.56	20230511	2380	33.40	20230727	4090	-22.37	20220923	2380	33.40	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
37	20230921	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	730	1	29.86	11143619255	3713813	4908.75	2455	3175	2410	3175	1715	2445	3000.59	0.41	-13221	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	411	-23.87	1.50	12	28.66	-133.00	2114.00	4090	20220923	-22.37	2380	20230727	33.40	3590	-11.56	20230511	2380	33.40	20230727	4090	-22.37	20220923	2380	33.40	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
38	20230921	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	730	1	29.86	11092914505	3697843	4887.64	2455	3175	2410	3175	1715	2445	2999.83	0.41	-13221	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	411	-23.87	1.50	12	28.54	-133.00	2114.00	4090	20220923	-22.37	2380	20230727	33.40	3590	-11.56	20230511	2380	33.40	20230727	4090	-22.37	20220923	2380	33.40	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
39	20230921	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	550	2	22.49	5297909955	1821806	2407.98	2455	3170	2410	3175	1715	2445	2908.05	0.41	-20310	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	388	-22.52	1.42	12	14.06	-133.00	2114.00	4090	20220923	-26.77	2380	20230727	25.84	3590	-16.57	20230511	2380	25.84	20230727	4090	-26.77	20220923	2380	25.84	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
40	20230921	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-30	5	-1.23	20464205	8367	11.06	2455	2495	2410	3175	1715	2445	2445.82	0.41	-1702	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	313	-18.16	1.14	12	0.06	-133.00	2114.00	4090	20220923	-40.95	2380	20230727	1.47	3590	-32.73	20230511	2380	1.47	20230727	4090	-40.95	20220923	2380	1.47	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
41	20230921	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-5	5	-0.20	1748210	719	0.95	2455	2460	2415	3175	1715	2445	2431.45	0.41	-172	2685	2565	2480	2360	2275	2547	2342	65	730	500	1660	5	1	12957511	316	-18.35	1.15	12	0.01	-133.00	2114.00	4090	20220923	-40.34	2380	20230727	2.52	3590	-32.03	20230511	2380	2.52	20230727	4090	-40.34	20220923	2380	2.52	20230727	0.12	N	215380	500	64 억	53694	N	N	N	00	N
42	20230920	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	15	2	0.62	188067820	75620	1015.85	2445	2600	2395	3155	1705	2430	2487.01	0.42	-691	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	317	-18.38	1.16	12	0.58	-133.00	2114.00	4090	20220923	-40.22	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4150	-41.08	20220920	2380	2.73	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
43	20230920	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	0	3	0.00	179811795	72213	970.08	2445	2600	2395	3155	1705	2430	2490.02	0.42	-846	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	315	-18.27	1.15	12	0.56	-133.00	2114.00	4090	20220923	-40.59	2380	20230727	2.10	3590	-32.31	20230511	2380	2.10	20230727	4150	-41.45	20220920	2380	2.10	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
44	20230920	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	20	2	0.82	169093395	67808	910.91	2445	2600	2395	3155	1705	2430	2493.71	0.42	-844	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	317	-18.42	1.16	12	0.52	-133.00	2114.00	4090	20220923	-40.10	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4150	-40.96	20220920	2380	2.94	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
45	20230920	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	20	2	0.82	167510720	67163	902.24	2445	2600	2395	3155	1705	2430	2494.09	0.42	-574	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	317	-18.42	1.16	12	0.52	-133.00	2114.00	4090	20220923	-40.10	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4150	-40.96	20220920	2380	2.94	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
46	20230920	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	5	2	0.21	165554780	66364	891.51	2445	2600	2395	3155	1705	2430	2494.65	0.42	-532	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	316	-18.31	1.15	12	0.51	-133.00	2114.00	4090	20220923	-40.46	2380	20230727	2.31	3590	-32.17	20230511	2380	2.31	20230727	4150	-41.33	20220920	2380	2.31	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
47	20230920	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	25	2	1.03	163263620	65424	878.88	2445	2600	2395	3155	1705	2430	2495.47	0.42	-531	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	318	-18.46	1.16	12	0.50	-133.00	2114.00	4090	20220923	-39.98	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4150	-40.84	20220920	2380	3.15	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
48	20230920	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-10	5	-0.41	152993145	61234	822.60	2445	2600	2395	3155	1705	2430	2498.50	0.42	-255	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	314	-18.20	1.14	12	0.47	-133.00	2114.00	4090	20220923	-40.83	2380	20230727	1.68	3590	-32.59	20230511	2380	1.68	20230727	4150	-41.69	20220920	2380	1.68	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
49	20230920	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	70	2	2.88	25907660	10323	138.68	2445	2600	2445	3155	1705	2430	2509.70	0.42	-2682	2483	2456	2438	2411	2393	2447	2402	65	725	500	1650	5	1	12957511	324	-18.80	1.18	12	0.08	-133.00	2114.00	4090	20220923	-38.88	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4150	-39.76	20220920	2380	5.04	20230727	0.11	N	215380	500	64 억	54385	N	N	N	00	N
50	20230919	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	18168810	7444	48.18	2455	2465	2420	3185	1715	2450	2440.73	0.43	-1702	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	315	-18.27	1.15	12	0.06	-133.00	2114.00	4150	20220920	-41.45	2380	20230727	2.10	3590	-32.31	20230511	2380	2.10	20230727	4285	-43.29	20220919	2380	2.10	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
51	20230919	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	5	2	0.20	17743515	7269	47.05	2455	2465	2420	3185	1715	2450	2440.98	0.43	-1692	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	318	-18.46	1.16	12	0.06	-133.00	2114.00	4150	20220920	-40.84	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4285	-42.71	20220919	2380	3.15	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
52	20230919	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	14775885	6050	39.16	2455	2465	2420	3185	1715	2450	2442.30	0.43	-1647	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.05	-133.00	2114.00	4150	20220920	-41.08	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
53	20230919	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	13989700	5727	37.07	2455	2465	2420	3185	1715	2450	2442.76	0.43	-1627	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.04	-133.00	2114.00	4150	20220920	-41.08	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
54	20230919	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	13794350	5647	36.55	2455	2465	2420	3185	1715	2450	2442.77	0.43	-1618	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.04	-133.00	2114.00	4150	20220920	-41.08	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
55	20230919	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	13437950	5501	35.61	2455	2465	2420	3185	1715	2450	2442.82	0.43	-1592	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.04	-133.00	2114.00	4150	20220920	-41.08	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
56	20230919	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	7706710	3153	20.41	2455	2465	2420	3185	1715	2450	2444.25	0.43	-1471	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.02	-133.00	2114.00	4150	20220920	-41.08	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
57	20230919	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-30	5	-1.22	6100455	2496	16.16	2455	2465	2420	3185	1715	2450	2444.09	0.43	-1521	2513	2481	2463	2431	2413	2472	2422	65	735	500	1660	5	1	12957511	314	-18.20	1.14	12	0.02	-133.00	2114.00	4150	20220920	-41.69	2380	20230727	1.68	3590	-32.59	20230511	2380	1.68	20230727	4285	-43.52	20220919	2380	1.68	20230727	0.11	N	215380	500	64 억	56117	N	N	N	00	N
58	20230918	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-45	5	-1.80	33707160	13702	162.21	2495	2495	2445	3240	1750	2495	2460.02	0.43	111	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	317	-18.42	1.16	12	0.11	-133.00	2114.00	4285	20220919	-42.82	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4285	-42.82	20220919	2380	2.94	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
59	20230918	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-50	5	-2.00	32212710	13091	154.98	2495	2495	2445	3240	1750	2495	2460.68	0.43	147	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	317	-18.38	1.16	12	0.10	-133.00	2114.00	4285	20220919	-42.94	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4285	-42.94	20220919	2380	2.73	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
60	20230918	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-45	5	-1.80	25043855	10161	120.29	2495	2495	2450	3240	1750	2495	2464.70	0.43	148	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	317	-18.42	1.16	12	0.08	-133.00	2114.00	4285	20220919	-42.82	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4285	-42.82	20220919	2380	2.94	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
61	20230918	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-40	5	-1.60	17419905	7053	83.50	2495	2495	2455	3240	1750	2495	2469.86	0.43	148	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	318	-18.46	1.16	12	0.05	-133.00	2114.00	4285	20220919	-42.71	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4285	-42.71	20220919	2380	3.15	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
62	20230918	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-40	5	-1.60	14595845	5905	69.91	2495	2495	2455	3240	1750	2495	2471.78	0.43	147	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	318	-18.46	1.16	12	0.05	-133.00	2114.00	4285	20220919	-42.71	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4285	-42.71	20220919	2380	3.15	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
63	20230918	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-25	5	-1.00	11418570	4614	54.62	2495	2495	2460	3240	1750	2495	2474.77	0.43	151	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	320	-18.57	1.17	12	0.04	-133.00	2114.00	4285	20220919	-42.36	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4285	-42.36	20220919	2380	3.78	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
64	20230918	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-25	5	-1.00	10328595	4171	49.38	2495	2495	2460	3240	1750	2495	2476.29	0.43	127	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	320	-18.57	1.17	12	0.03	-133.00	2114.00	4285	20220919	-42.36	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4285	-42.36	20220919	2380	3.78	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
65	20230918	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-30	5	-1.20	5424335	2184	25.86	2495	2495	2465	3240	1750	2495	2483.67	0.43	433	2555	2525	2500	2470	2445	2512	2457	65	745	500	1690	5	1	12957511	319	-18.53	1.17	12	0.02	-133.00	2114.00	4285	20220919	-42.47	2380	20230727	3.57	3590	-31.34	20230511	2380	3.57	20230727	4285	-42.47	20220919	2380	3.57	20230727	0.11	N	215380	500	64 억	56005	N	N	N	00	N
66	20230915	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	25	2	1.01	21068690	8445	53.55	2525	2530	2475	3210	1730	2470	2494.81	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	323	-18.76	1.18	12	0.07	-133.00	2114.00	4405	20220916	-43.36	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4475	-44.25	20220915	2380	4.83	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
67	20230915	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	15	2	0.61	20604050	8258	52.37	2525	2530	2475	3210	1730	2470	2495.04	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	322	-18.68	1.18	12	0.06	-133.00	2114.00	4405	20220916	-43.59	2380	20230727	4.41	3590	-30.78	20230511	2380	4.41	20230727	4475	-44.47	20220915	2380	4.41	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
68	20230915	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	25	2	1.01	17659640	7075	44.87	2525	2530	2475	3210	1730	2470	2496.06	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	323	-18.76	1.18	12	0.05	-133.00	2114.00	4405	20220916	-43.36	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4475	-44.25	20220915	2380	4.83	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
69	20230915	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	20	2	0.81	15203090	6090	38.62	2525	2530	2475	3210	1730	2470	2496.40	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	323	-18.72	1.18	12	0.05	-133.00	2114.00	4405	20220916	-43.47	2380	20230727	4.62	3590	-30.64	20230511	2380	4.62	20230727	4475	-44.36	20220915	2380	4.62	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
70	20230915	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	15	2	0.61	14789750	5924	37.57	2525	2530	2475	3210	1730	2470	2496.58	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	322	-18.68	1.18	12	0.05	-133.00	2114.00	4405	20220916	-43.59	2380	20230727	4.41	3590	-30.78	20230511	2380	4.41	20230727	4475	-44.47	20220915	2380	4.41	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
71	20230915	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	5	2	0.20	12214580	4888	31.00	2525	2530	2475	3210	1730	2470	2498.89	0.44	-1299	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	321	-18.61	1.17	12	0.04	-133.00	2114.00	4405	20220916	-43.81	2380	20230727	3.99	3590	-31.06	20230511	2380	3.99	20230727	4475	-44.69	20220915	2380	3.99	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
72	20230915	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	30	2	1.21	10589400	4234	26.85	2525	2530	2485	3210	1730	2470	2501.04	0.44	-1269	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	324	-18.80	1.18	12	0.03	-133.00	2114.00	4405	20220916	-43.25	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4475	-44.13	20220915	2380	5.04	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
73	20230915	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	40	2	1.62	2422720	964	6.11	2525	2530	2500	3210	1730	2470	2513.20	0.44	-120	2530	2500	2480	2450	2430	2515	2465	65	740	500	1670	5	1	12957511	325	-18.87	1.19	12	0.01	-133.00	2114.00	4405	20220916	-43.02	2380	20230727	5.46	3590	-30.08	20230511	2380	5.46	20230727	4475	-43.91	20220915	2380	5.46	20230727	0.11	N	215380	500	64 억	57304	N	N	N	00	N
74	20230914	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	5	2	0.20	38384095	15545	74.64	2465	2510	2460	3200	1730	2465	2469.22	0.44	226	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	320	-18.57	1.17	12	0.12	-133.00	2114.00	4475	20220915	-44.80	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4520	-45.35	20220914	2380	3.78	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
75	20230914	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	20	2	0.81	37702350	15269	73.31	2465	2510	2460	3200	1730	2465	2469.21	0.44	251	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	322	-18.68	1.18	12	0.12	-133.00	2114.00	4475	20220915	-44.47	2380	20230727	4.41	3590	-30.78	20230511	2380	4.41	20230727	4520	-45.02	20220914	2380	4.41	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
76	20230914	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	5	2	0.20	37297055	15105	72.53	2465	2510	2460	3200	1730	2465	2469.19	0.44	251	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	320	-18.57	1.17	12	0.12	-133.00	2114.00	4475	20220915	-44.80	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4520	-45.35	20220914	2380	3.78	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
77	20230914	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	15	2	0.61	34072400	13797	66.25	2465	2510	2460	3200	1730	2465	2469.55	0.44	46	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	321	-18.65	1.17	12	0.11	-133.00	2114.00	4475	20220915	-44.58	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	4520	-45.13	20220914	2380	4.20	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
78	20230914	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	0	3	0.00	31019120	12557	60.29	2465	2510	2460	3200	1730	2465	2470.27	0.44	43	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	319	-18.53	1.17	12	0.10	-133.00	2114.00	4475	20220915	-44.92	2380	20230727	3.57	3590	-31.34	20230511	2380	3.57	20230727	4520	-45.46	20220914	2380	3.57	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
79	20230914	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	20	2	0.81	20860165	8437	40.51	2465	2510	2465	3200	1730	2465	2472.46	0.44	2	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	322	-18.68	1.18	12	0.07	-133.00	2114.00	4475	20220915	-44.47	2380	20230727	4.41	3590	-30.78	20230511	2380	4.41	20230727	4520	-45.02	20220914	2380	4.41	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
80	20230914	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	0	3	0.00	8903480	3598	17.28	2465	2510	2465	3200	1730	2465	2474.56	0.44	2	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	319	-18.53	1.17	12	0.03	-133.00	2114.00	4475	20220915	-44.92	2380	20230727	3.57	3590	-31.34	20230511	2380	3.57	20230727	4520	-45.46	20220914	2380	3.57	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
81	20230914	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	30	2	1.22	4068295	1650	7.92	2465	2510	2465	3200	1730	2465	2465.63	0.44	-109	2578	2521	2463	2406	2348	2550	2435	65	735	500	1670	5	1	12957511	323	-18.76	1.18	12	0.01	-133.00	2114.00	4475	20220915	-44.25	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4520	-44.80	20220914	2380	4.83	20230727	0.11	N	215380	500	64 억	57078	N	N	N	00	N
82	20230913	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	10	2	0.41	51392955	20826	109.00	2410	2520	2405	3190	1720	2455	2467.73	0.47	-3990	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	319	-18.53	1.17	12	0.16	-133.00	2114.00	4520	20220914	-45.46	2380	20230727	3.57	3590	-31.34	20230511	2380	3.57	20230727	4800	-48.65	20220913	2380	3.57	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
83	20230913	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	20	2	0.81	48719970	19745	103.34	2410	2520	2405	3190	1720	2455	2467.46	0.47	-3990	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	321	-18.61	1.17	12	0.15	-133.00	2114.00	4520	20220914	-45.24	2380	20230727	3.99	3590	-31.06	20230511	2380	3.99	20230727	4800	-48.44	20220913	2380	3.99	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
84	20230913	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	25	2	1.02	46394285	18809	98.45	2410	2520	2405	3190	1720	2455	2466.60	0.47	-3986	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	321	-18.65	1.17	12	0.15	-133.00	2114.00	4520	20220914	-45.13	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	4800	-48.33	20220913	2380	4.20	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
85	20230913	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	0	3	0.00	46062975	18675	97.74	2410	2520	2405	3190	1720	2455	2466.56	0.47	-3986	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	318	-18.46	1.16	12	0.14	-133.00	2114.00	4520	20220914	-45.69	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
86	20230913	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	40	2	1.63	39200890	15895	83.19	2410	2520	2405	3190	1720	2455	2466.24	0.47	-3850	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	323	-18.76	1.18	12	0.12	-133.00	2114.00	4520	20220914	-44.80	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
87	20230913	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	0	3	0.00	25352040	10333	54.08	2410	2495	2405	3190	1720	2455	2453.50	0.47	-2989	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	318	-18.46	1.16	12	0.08	-133.00	2114.00	4520	20220914	-45.69	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
88	20230913	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	0	3	0.00	15193095	6226	32.59	2410	2455	2405	3190	1720	2455	2440.27	0.47	-1011	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	318	-18.46	1.16	12	0.05	-133.00	2114.00	4520	20220914	-45.69	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
89	20230913	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-5	5	-0.20	1076335	445	2.33	2410	2450	2410	3190	1720	2455	2418.73	0.47	-170	2541	2497	2476	2432	2411	2487	2422	65	735	500	1660	5	1	12957511	317	-18.42	1.16	12	0.00	-133.00	2114.00	4520	20220914	-45.80	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4800	-48.96	20220913	2380	2.94	20230727	0.11	N	215380	500	64 억	61068	N	N	N	00	N
90	20230912	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-55	5	-2.19	47516775	19106	66.88	2510	2520	2455	3260	1760	2510	2487.03	0.49	-1992	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	318	-18.46	1.16	12	0.15	-133.00	2114.00	4800	20220913	-48.85	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
91	20230912	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-40	5	-1.59	42271915	16973	59.41	2510	2520	2460	3260	1760	2510	2490.54	0.49	-1982	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	320	-18.57	1.17	12	0.13	-133.00	2114.00	4800	20220913	-48.54	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4800	-48.54	20220913	2380	3.78	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
92	20230912	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-10	5	-0.40	34642500	13884	48.60	2510	2520	2460	3260	1760	2510	2495.14	0.49	-1744	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	324	-18.80	1.18	12	0.11	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
93	20230912	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-30	5	-1.20	30364355	12154	42.54	2510	2520	2480	3260	1760	2510	2498.30	0.49	-1558	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	321	-18.65	1.17	12	0.09	-133.00	2114.00	4800	20220913	-48.33	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	4800	-48.33	20220913	2380	4.20	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
94	20230912	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-15	5	-0.60	23482590	9386	32.85	2510	2520	2480	3260	1760	2510	2501.87	0.49	-382	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	323	-18.76	1.18	12	0.07	-133.00	2114.00	4800	20220913	-48.02	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
95	20230912	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-10	5	-0.40	22442175	8969	31.40	2510	2520	2480	3260	1760	2510	2502.19	0.49	-377	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	324	-18.80	1.18	12	0.07	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
96	20230912	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	5	2	0.20	14668295	5847	20.47	2510	2520	2500	3260	1760	2510	2508.69	0.49	-397	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	326	-18.91	1.19	12	0.05	-133.00	2114.00	4800	20220913	-47.60	2380	20230727	5.67	3590	-29.94	20230511	2380	5.67	20230727	4800	-47.60	20220913	2380	5.67	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
97	20230912	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	0	3	0.00	3283060	1308	4.58	2510	2510	2500	3260	1760	2510	2509.98	0.49	-192	2610	2560	2495	2445	2380	2585	2470	65	750	500	1700	5	1	12957511	325	-18.87	1.19	12	0.01	-133.00	2114.00	4800	20220913	-47.71	2380	20230727	5.46	3590	-30.08	20230511	2380	5.46	20230727	4800	-47.71	20220913	2380	5.46	20230727	0.10	N	215380	500	64 억	63060	N	N	N	00	N
98	20230911	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	85	2	3.51	70775535	28567	150.28	2485	2545	2430	3150	1700	2425	2477.53	0.46	3121	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	325	-18.87	1.19	12	0.22	-133.00	2114.00	4800	20220913	-47.71	2380	20230727	5.46	3590	-30.08	20230511	2380	5.46	20230727	4800	-47.71	20220913	2380	5.46	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
99	20230911	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	60	2	2.47	70707975	28540	150.14	2485	2545	2430	3150	1700	2425	2477.50	0.46	3122	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	322	-18.68	1.18	12	0.22	-133.00	2114.00	4800	20220913	-48.23	2380	20230727	4.41	3590	-30.78	20230511	2380	4.41	20230727	4800	-48.23	20220913	2380	4.41	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
100	20230911	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	75	2	3.09	45851845	18480	97.22	2485	2545	2430	3150	1700	2425	2481.16	0.46	1037	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	324	-18.80	1.18	12	0.14	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
101	20230911	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	80	2	3.30	39429035	15920	83.75	2485	2545	2430	3150	1700	2425	2476.70	0.46	660	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	325	-18.83	1.18	12	0.12	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
102	20230911	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	105	2	4.33	34482355	13953	73.40	2485	2545	2430	3150	1700	2425	2471.32	0.46	225	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	328	-19.02	1.20	12	0.11	-133.00	2114.00	4800	20220913	-47.29	2380	20230727	6.30	3590	-29.53	20230511	2380	6.30	20230727	4800	-47.29	20220913	2380	6.30	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
103	20230911	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	50	2	2.06	26932315	10952	57.61	2485	2485	2430	3150	1700	2425	2459.12	0.46	202	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	321	-18.61	1.17	12	0.08	-133.00	2114.00	4800	20220913	-48.44	2380	20230727	3.99	3590	-31.06	20230511	2380	3.99	20230727	4800	-48.44	20220913	2380	3.99	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
104	20230911	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	30	2	1.24	22756020	9262	48.72	2485	2485	2430	3150	1700	2425	2456.92	0.46	238	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	318	-18.46	1.16	12	0.07	-133.00	2114.00	4800	20220913	-48.85	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
105	20230911	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	35	2	1.44	8667755	3496	18.39	2485	2485	2450	3150	1700	2425	2479.33	0.46	-459	2461	2442	2431	2412	2401	2437	2407	65	725	500	1640	5	1	12957511	319	-18.50	1.16	12	0.03	-133.00	2114.00	4800	20220913	-48.75	2380	20230727	3.36	3590	-31.48	20230511	2380	3.36	20230727	4800	-48.75	20220913	2380	3.36	20230727	0.10	N	215380	500	64 억	59938	N	N	N	00	N
106	20230908	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	46286160	19008	71.29	2450	2450	2420	3185	1715	2450	2435.09	0.47	-1286	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	314	-18.23	1.15	12	0.15	-133.00	2114.00	4800	20220913	-49.48	2380	20230727	1.89	3590	-32.45	20230511	2380	1.89	20230727	4800	-49.48	20220913	2380	1.89	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
107	20230908	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	38526580	15812	59.30	2450	2450	2420	3185	1715	2450	2436.54	0.47	-1314	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	316	-18.31	1.15	12	0.12	-133.00	2114.00	4800	20220913	-49.27	2380	20230727	2.31	3590	-32.17	20230511	2380	2.31	20230727	4800	-49.27	20220913	2380	2.31	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
108	20230908	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	24072485	9886	37.08	2450	2450	2420	3185	1715	2450	2435.01	0.47	-1348	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.08	-133.00	2114.00	4800	20220913	-49.06	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4800	-49.06	20220913	2380	2.73	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
109	20230908	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-5	5	-0.20	21627115	8883	33.31	2450	2450	2420	3185	1715	2450	2434.66	0.47	-1291	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	317	-18.38	1.16	12	0.07	-133.00	2114.00	4800	20220913	-49.06	2380	20230727	2.73	3590	-31.89	20230511	2380	2.73	20230727	4800	-49.06	20220913	2380	2.73	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
110	20230908	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	0	3	0.00	20172945	8288	31.08	2450	2450	2420	3185	1715	2450	2433.99	0.47	-1284	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	317	-18.42	1.16	12	0.06	-133.00	2114.00	4800	20220913	-48.96	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4800	-48.96	20220913	2380	2.94	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
111	20230908	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-10	5	-0.41	12060255	4962	18.61	2450	2450	2420	3185	1715	2450	2430.52	0.47	-1284	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	316	-18.35	1.15	12	0.04	-133.00	2114.00	4800	20220913	-49.17	2380	20230727	2.52	3590	-32.03	20230511	2380	2.52	20230727	4800	-49.17	20220913	2380	2.52	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
112	20230908	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	11126685	4578	17.17	2450	2450	2420	3185	1715	2450	2430.47	0.47	-1211	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	315	-18.27	1.15	12	0.04	-133.00	2114.00	4800	20220913	-49.38	2380	20230727	2.10	3590	-32.31	20230511	2380	2.10	20230727	4800	-49.38	20220913	2380	2.10	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
113	20230908	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	2023600	829	3.11	2450	2450	2425	3185	1715	2450	2441.01	0.47	-201	2566	2507	2471	2412	2376	2490	2395	65	735	500	1660	5	1	12957511	314	-18.23	1.15	12	0.01	-133.00	2114.00	4800	20220913	-49.48	2380	20230727	1.89	3590	-32.45	20230511	2380	1.89	20230727	4800	-49.48	20220913	2380	1.89	20230727	0.10	N	215380	500	64 억	61224	N	N	N	00	N
114	20230907	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-55	5	-2.20	65696280	26664	98.94	2505	2530	2435	3255	1755	2505	2463.86	0.50	-3859	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	317	-18.42	1.16	12	0.21	-133.00	2114.00	4800	20220913	-48.96	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4800	-48.96	20220913	2380	2.94	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
115	20230907	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-35	5	-1.40	64351170	26115	96.91	2505	2530	2435	3255	1755	2505	2464.15	0.50	-3859	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	320	-18.57	1.17	12	0.20	-133.00	2114.00	4800	20220913	-48.54	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4800	-48.54	20220913	2380	3.78	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
116	20230907	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-55	5	-2.20	61026685	24758	91.87	2505	2530	2435	3255	1755	2505	2464.93	0.50	-3755	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	317	-18.42	1.16	12	0.19	-133.00	2114.00	4800	20220913	-48.96	2380	20230727	2.94	3590	-31.75	20230511	2380	2.94	20230727	4800	-48.96	20220913	2380	2.94	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
117	20230907	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-40	5	-1.60	35050750	14160	52.54	2505	2530	2455	3255	1755	2505	2475.34	0.50	-4099	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	319	-18.53	1.17	12	0.11	-133.00	2114.00	4800	20220913	-48.65	2380	20230727	3.57	3590	-31.34	20230511	2380	3.57	20230727	4800	-48.65	20220913	2380	3.57	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
118	20230907	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-50	5	-2.00	31969140	12909	47.90	2505	2530	2455	3255	1755	2505	2476.50	0.50	-3920	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	318	-18.46	1.16	12	0.10	-133.00	2114.00	4800	20220913	-48.85	2380	20230727	3.15	3590	-31.62	20230511	2380	3.15	20230727	4800	-48.85	20220913	2380	3.15	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
119	20230907	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-45	5	-1.80	29630930	11957	44.37	2505	2530	2455	3255	1755	2505	2478.12	0.50	-3886	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	319	-18.50	1.16	12	0.09	-133.00	2114.00	4800	20220913	-48.75	2380	20230727	3.36	3590	-31.48	20230511	2380	3.36	20230727	4800	-48.75	20220913	2380	3.36	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
120	20230907	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-30	5	-1.20	14019105	5628	20.88	2505	2530	2475	3255	1755	2505	2490.96	0.50	-2049	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	321	-18.61	1.17	12	0.04	-133.00	2114.00	4800	20220913	-48.44	2380	20230727	3.99	3590	-31.06	20230511	2380	3.99	20230727	4800	-48.44	20220913	2380	3.99	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
121	20230907	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-10	5	-0.40	1962830	784	2.91	2505	2505	2495	3255	1755	2505	2503.61	0.50	-274	2578	2541	2498	2461	2418	2520	2440	65	750	500	1700	5	1	12957511	323	-18.76	1.18	12	0.01	-133.00	2114.00	4800	20220913	-48.02	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.11	N	215380	500	64 억	65083	N	N	N	00	N
122	20230906	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	5	2	0.20	67060135	26949	91.94	2510	2535	2455	3250	1750	2500	2488.41	0.50	-325	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	325	-18.83	1.18	12	0.21	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
123	20230906	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-20	5	-0.80	62076415	24942	85.09	2510	2535	2455	3250	1750	2500	2488.83	0.50	-258	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	321	-18.65	1.17	12	0.19	-133.00	2114.00	4800	20220913	-48.33	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	4800	-48.33	20220913	2380	4.20	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
124	20230906	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-5	5	-0.20	58552780	23526	80.26	2510	2535	2455	3250	1750	2500	2488.85	0.50	55	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	323	-18.76	1.18	12	0.18	-133.00	2114.00	4800	20220913	-48.02	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
125	20230906	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	5	2	0.20	57968290	23292	79.46	2510	2535	2455	3250	1750	2500	2488.76	0.50	65	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	325	-18.83	1.18	12	0.18	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
126	20230906	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	5	2	0.20	57083185	22938	78.25	2510	2535	2455	3250	1750	2500	2488.59	0.50	63	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	325	-18.83	1.18	12	0.18	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
127	20230906	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	5	2	0.20	37781670	15140	51.65	2510	2535	2465	3250	1750	2500	2495.49	0.50	-168	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	325	-18.83	1.18	12	0.12	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
128	20230906	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-5	5	-0.20	20433615	8224	28.06	2510	2510	2465	3250	1750	2500	2484.63	0.50	-639	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	323	-18.76	1.18	12	0.06	-133.00	2114.00	4800	20220913	-48.02	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
129	20230906	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-30	5	-1.20	8073075	3246	11.07	2510	2510	2470	3250	1750	2500	2487.08	0.50	-979	2583	2541	2508	2466	2433	2525	2450	65	750	500	1700	5	1	12957511	320	-18.57	1.17	12	0.03	-133.00	2114.00	4800	20220913	-48.54	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	4800	-48.54	20220913	2380	3.78	20230727	0.11	N	215380	500	64 억	65408	N	N	N	00	N
130	20230905	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-50	5	-1.96	73182905	29313	65.63	2550	2550	2475	3315	1785	2550	2496.60	0.52	-2331	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	324	-18.80	1.18	12	0.23	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
131	20230905	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-55	5	-2.16	64216020	25723	57.59	2550	2550	2475	3315	1785	2550	2496.44	0.52	-2107	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	323	-18.76	1.18	12	0.20	-133.00	2114.00	4800	20220913	-48.02	2380	20230727	4.83	3590	-30.50	20230511	2380	4.83	20230727	4800	-48.02	20220913	2380	4.83	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
132	20230905	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-45	5	-1.76	53843190	21546	48.24	2550	2550	2475	3315	1785	2550	2498.99	0.52	-2053	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	325	-18.83	1.18	12	0.17	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
133	20230905	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-50	5	-1.96	36333400	14507	32.48	2550	2550	2495	3315	1785	2550	2504.54	0.52	-1054	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	324	-18.80	1.18	12	0.11	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
134	20230905	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-50	5	-1.96	32048455	12793	28.64	2550	2550	2495	3315	1785	2550	2505.16	0.52	-927	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	324	-18.80	1.18	12	0.10	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
135	20230905	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-40	5	-1.57	26123960	10423	23.34	2550	2550	2495	3315	1785	2550	2506.38	0.52	-823	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	325	-18.87	1.19	12	0.08	-133.00	2114.00	4800	20220913	-47.71	2380	20230727	5.46	3590	-30.08	20230511	2380	5.46	20230727	4800	-47.71	20220913	2380	5.46	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
136	20230905	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-50	5	-1.96	20621605	8222	18.41	2550	2550	2500	3315	1785	2550	2508.10	0.52	-732	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	324	-18.80	1.18	12	0.06	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
137	20230905	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	0	3	0.00	1236750	485	1.09	2550	2550	2550	3315	1785	2550	2550.00	0.52	-56	2660	2605	2550	2495	2440	2577	2467	65	765	500	1730	5	1	12957511	330	-19.17	1.21	12	0.00	-133.00	2114.00	4800	20220913	-46.88	2380	20230727	7.14	3590	-28.97	20230511	2380	7.14	20230727	4800	-46.88	20220913	2380	7.14	20230727	0.11	N	215380	500	64 억	67739	N	N	N	00	N
138	20230904	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-5	5	-0.20	112131570	44650	42.99	2555	2605	2495	3320	1790	2555	2511.00	0.53	-560	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	330	-19.17	1.21	12	0.34	-133.00	2114.00	4800	20220913	-46.88	2380	20230727	7.14	3590	-28.97	20230511	2380	7.14	20230727	4800	-46.88	20220913	2380	7.14	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
139	20230904	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-50	5	-1.96	102338375	40761	39.24	2555	2605	2495	3320	1790	2555	2510.69	0.53	1458	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	325	-18.83	1.18	12	0.31	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
140	20230904	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-50	5	-1.96	91648885	36486	35.13	2555	2605	2495	3320	1790	2555	2511.89	0.53	1871	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	325	-18.83	1.18	12	0.28	-133.00	2114.00	4800	20220913	-47.81	2380	20230727	5.25	3590	-30.22	20230511	2380	5.25	20230727	4800	-47.81	20220913	2380	5.25	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
141	20230904	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-40	5	-1.57	84952210	33810	32.55	2555	2605	2495	3320	1790	2555	2512.64	0.53	1925	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	326	-18.91	1.19	12	0.26	-133.00	2114.00	4800	20220913	-47.60	2380	20230727	5.67	3590	-29.94	20230511	2380	5.67	20230727	4800	-47.60	20220913	2380	5.67	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
142	20230904	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-40	5	-1.57	76111085	30278	29.15	2555	2605	2495	3320	1790	2555	2513.74	0.53	2132	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	326	-18.91	1.19	12	0.23	-133.00	2114.00	4800	20220913	-47.60	2380	20230727	5.67	3590	-29.94	20230511	2380	5.67	20230727	4800	-47.60	20220913	2380	5.67	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
143	20230904	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-55	5	-2.15	62505340	24850	23.92	2555	2605	2495	3320	1790	2555	2515.31	0.53	2956	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	324	-18.80	1.18	12	0.19	-133.00	2114.00	4800	20220913	-47.92	2380	20230727	5.04	3590	-30.36	20230511	2380	5.04	20230727	4800	-47.92	20220913	2380	5.04	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
144	20230904	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-20	5	-0.78	31512855	12473	12.01	2555	2605	2505	3320	1790	2555	2526.49	0.53	520	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	328	-19.06	1.20	12	0.10	-133.00	2114.00	4800	20220913	-47.19	2380	20230727	6.51	3590	-29.39	20230511	2380	6.51	20230727	4800	-47.19	20220913	2380	6.51	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
145	20230904	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-25	5	-0.98	3921630	1545	1.49	2555	2605	2520	3320	1790	2555	2538.27	0.53	-400	2675	2615	2575	2515	2475	2595	2495	65	765	500	1730	5	1	12957511	328	-19.02	1.20	12	0.01	-133.00	2114.00	4800	20220913	-47.29	2380	20230727	6.30	3590	-29.53	20230511	2380	6.30	20230727	4800	-47.29	20220913	2380	6.30	20230727	0.09	N	215380	500	64 억	68300	N	N	N	00	N
146	20230901	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-10	5	-0.39	264871135	102801	425.71	2605	2635	2535	3330	1800	2565	2576.54	0.54	-1498	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	331	-19.21	1.21	12	0.79	-133.00	2114.00	4800	20220913	-46.77	2380	20230727	7.35	3590	-28.83	20230511	2380	7.35	20230727	4800	-46.77	20220913	2380	7.35	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
147	20230901	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-5	5	-0.19	245019100	95021	393.49	2605	2635	2545	3330	1800	2565	2578.58	0.54	-1305	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	332	-19.25	1.21	12	0.73	-133.00	2114.00	4800	20220913	-46.67	2380	20230727	7.56	3590	-28.69	20230511	2380	7.56	20230727	4800	-46.67	20220913	2380	7.56	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
148	20230901	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	10	2	0.39	178413170	68945	285.51	2605	2635	2550	3330	1800	2565	2587.76	0.54	487	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	334	-19.36	1.22	12	0.53	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
149	20230901	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	5	2	0.19	171524805	66257	274.38	2605	2635	2550	3330	1800	2565	2588.78	0.54	472	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	333	-19.32	1.22	12	0.51	-133.00	2114.00	4800	20220913	-46.46	2380	20230727	7.98	3590	-28.41	20230511	2380	7.98	20230727	4800	-46.46	20220913	2380	7.98	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
150	20230901	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-5	5	-0.19	142529045	54939	227.51	2605	2635	2550	3330	1800	2565	2594.31	0.54	597	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	332	-19.25	1.21	12	0.42	-133.00	2114.00	4800	20220913	-46.67	2380	20230727	7.56	3590	-28.69	20230511	2380	7.56	20230727	4800	-46.67	20220913	2380	7.56	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
151	20230901	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	15	2	0.58	133824130	51542	213.44	2605	2635	2550	3330	1800	2565	2596.41	0.54	1201	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	334	-19.40	1.22	12	0.40	-133.00	2114.00	4800	20220913	-46.25	2380	20230727	8.40	3590	-28.13	20230511	2380	8.40	20230727	4800	-46.25	20220913	2380	8.40	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
152	20230901	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-5	5	-0.19	119601620	46026	190.60	2605	2635	2550	3330	1800	2565	2598.57	0.54	1635	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	332	-19.25	1.21	12	0.36	-133.00	2114.00	4800	20220913	-46.67	2380	20230727	7.56	3590	-28.69	20230511	2380	7.56	20230727	4800	-46.67	20220913	2380	7.56	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N
153	20230901	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	50	2	1.95	42157800	16178	67.00	2605	2635	2570	3330	1800	2565	2605.87	0.54	894	2655	2610	2585	2540	2515	2597	2527	65	765	500	1740	5	1	12957511	339	-19.66	1.24	12	0.12	-133.00	2114.00	4800	20220913	-45.52	2380	20230727	9.87	3590	-27.16	20230511	2380	9.87	20230727	4800	-45.52	20220913	2380	9.87	20230727	0.09	N	215380	500	64 억	69826	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History