KissMeData/226950/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	450	2	2.88	1113254270	70705	71.97	15500	16180	15060	20250	10920	15600	15744.69	4.14	-8231	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2204	-12.73	4.07	12	0.51	-1261.00	3946.00	26800	20230308	-40.11	14130	20230726	13.59	26800	-40.11	20230308	14130	13.59	20230726	26800	-40.11	20230308	14130	13.59	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
3	20230927	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16070	470	2	3.01	1001300540	63741	64.88	15500	16140	15060	20250	10920	15600	15708.89	4.14	-6096	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2207	-12.74	4.07	12	0.46	-1261.00	3946.00	26800	20230308	-40.04	14130	20230726	13.73	26800	-40.04	20230308	14130	13.73	20230726	26800	-40.04	20230308	14130	13.73	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
4	20230927	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	270	2	1.73	873675850	55747	56.74	15500	15910	15060	20250	10920	15600	15672.16	4.14	-5072	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2180	-12.59	4.02	12	0.41	-1261.00	3946.00	26800	20230308	-40.78	14130	20230726	12.31	26800	-40.78	20230308	14130	12.31	20230726	26800	-40.78	20230308	14130	12.31	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
5	20230927	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	80	2	0.51	759608570	48505	49.37	15500	15910	15060	20250	10920	15600	15660.42	4.14	-6159	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2154	-12.43	3.97	12	0.35	-1261.00	3946.00	26800	20230308	-41.49	14130	20230726	10.97	26800	-41.49	20230308	14130	10.97	20230726	26800	-41.49	20230308	14130	10.97	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
6	20230927	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	0	3	0.00	697950050	44566	45.36	15500	15910	15060	20250	10920	15600	15661.04	4.14	-5310	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2143	-12.37	3.95	12	0.32	-1261.00	3946.00	26800	20230308	-41.79	14130	20230726	10.40	26800	-41.79	20230308	14130	10.40	20230726	26800	-41.79	20230308	14130	10.40	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
7	20230927	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	100	2	0.64	584809390	37331	38.00	15500	15910	15060	20250	10920	15600	15665.52	4.14	-3353	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2156	-12.45	3.98	12	0.27	-1261.00	3946.00	26800	20230308	-41.42	14130	20230726	11.11	26800	-41.42	20230308	14130	11.11	20230726	26800	-41.42	20230308	14130	11.11	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
8	20230927	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	40	2	0.26	454032840	29033	29.55	15500	15910	15060	20250	10920	15600	15638.51	4.14	-134	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2148	-12.40	3.96	12	0.21	-1261.00	3946.00	26800	20230308	-41.64	14130	20230726	10.69	26800	-41.64	20230308	14130	10.69	20230726	26800	-41.64	20230308	14130	10.69	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
9	20230927	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	-10	5	-0.06	188472800	12106	12.32	15500	15910	15060	20250	10920	15600	15568.54	4.14	790	16580	16090	15840	15350	15100	15965	15225	69	4650	500	10920	10	1	13734160	2141	-12.36	3.95	12	0.09	-1261.00	3946.00	26800	20230308	-41.83	14130	20230726	10.33	26800	-41.83	20230308	14130	10.33	20230726	26800	-41.83	20230308	14130	10.33	20230726	0.74	N	226950	500	68 억	568769	N	N	0	N	N
10	20230926	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-600	5	-3.70	1546158430	97694	139.91	16180	16330	15590	21050	11340	16200	15826.93	4.07	9482	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2143	-12.37	3.95	12	0.71	-1261.00	3946.00	26800	20230308	-41.79	14130	20230726	10.40	26800	-41.79	20230308	14130	10.40	20230726	26800	-41.79	20230308	14130	10.40	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
11	20230926	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	-560	5	-3.46	1473581920	93042	133.25	16180	16330	15600	21050	11340	16200	15837.81	4.07	8780	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2148	-12.40	3.96	12	0.68	-1261.00	3946.00	26800	20230308	-41.64	14130	20230726	10.69	26800	-41.64	20230308	14130	10.69	20230726	26800	-41.64	20230308	14130	10.69	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
12	20230926	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	-580	5	-3.58	1230309800	77531	111.03	16180	16330	15600	21050	11340	16200	15868.61	4.07	8775	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2145	-12.39	3.96	12	0.56	-1261.00	3946.00	26800	20230308	-41.72	14130	20230726	10.54	26800	-41.72	20230308	14130	10.54	20230726	26800	-41.72	20230308	14130	10.54	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
13	20230926	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-430	5	-2.65	1002275310	62991	90.21	16180	16330	15670	21050	11340	16200	15911.40	4.07	8654	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2166	-12.51	4.00	12	0.46	-1261.00	3946.00	26800	20230308	-41.16	14130	20230726	11.61	26800	-41.16	20230308	14130	11.61	20230726	26800	-41.16	20230308	14130	11.61	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
14	20230926	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	-400	5	-2.47	907140770	56971	81.59	16180	16330	15670	21050	11340	16200	15922.85	4.07	8306	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2170	-12.53	4.00	12	0.41	-1261.00	3946.00	26800	20230308	-41.04	14130	20230726	11.82	26800	-41.04	20230308	14130	11.82	20230726	26800	-41.04	20230308	14130	11.82	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
15	20230926	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15760	-440	5	-2.72	774488700	48587	69.58	16180	16330	15670	21050	11340	16200	15940.24	4.07	3845	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2165	-12.50	3.99	12	0.35	-1261.00	3946.00	26800	20230308	-41.19	14130	20230726	11.54	26800	-41.19	20230308	14130	11.54	20230726	26800	-41.19	20230308	14130	11.54	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
16	20230926	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-300	5	-1.85	394191880	24452	35.02	16180	16330	15830	21050	11340	16200	16121.05	4.07	-7453	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2184	-12.61	4.03	12	0.18	-1261.00	3946.00	26800	20230308	-40.67	14130	20230726	12.53	26800	-40.67	20230308	14130	12.53	20230726	26800	-40.67	20230308	14130	12.53	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
17	20230926	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16230	30	2	0.19	100173560	6162	8.82	16180	16330	16180	21050	11340	16200	16256.67	4.07	-1105	17306	16752	16156	15602	15006	16455	15305	69	4850	500	11340	10	1	13734160	2229	-12.87	4.11	12	0.04	-1261.00	3946.00	26800	20230308	-39.44	14130	20230726	14.86	26800	-39.44	20230308	14130	14.86	20230726	26800	-39.44	20230308	14130	14.86	20230726	0.72	N	226950	500	68 억	558734	N	N	50	N	N
18	20230925	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	-300	5	-1.82	1132167910	69377	56.09	16500	16710	15560	21450	11550	16500	16319.64	3.98	13085	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2225	-12.85	4.11	12	0.51	-1261.00	3946.00	26800	20230308	-39.55	14130	20230726	14.65	26800	-39.55	20230308	14130	14.65	20230726	26800	-39.55	20230308	14130	14.65	20230726	0.74	N	226950	500	68 억	546257	N	N	50	N	N
19	20230925	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16170	-330	5	-2.00	1077370350	65979	53.35	16500	16710	15560	21450	11550	16500	16328.99	3.98	12666	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2221	-12.82	4.10	12	0.48	-1261.00	3946.00	26800	20230308	-39.66	14130	20230726	14.44	26800	-39.66	20230308	14130	14.44	20230726	26800	-39.66	20230308	14130	14.44	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
20	20230925	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	-350	5	-2.12	972949940	59534	48.14	16500	16710	15560	21450	11550	16500	16342.76	3.98	11878	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2218	-12.81	4.09	12	0.43	-1261.00	3946.00	26800	20230308	-39.74	14130	20230726	14.30	26800	-39.74	20230308	14130	14.30	20230726	26800	-39.74	20230308	14130	14.30	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
21	20230925	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16290	-210	5	-1.27	861191920	52649	42.57	16500	16710	15560	21450	11550	16500	16357.23	3.98	13603	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2237	-12.92	4.13	12	0.38	-1261.00	3946.00	26800	20230308	-39.22	14130	20230726	15.29	26800	-39.22	20230308	14130	15.29	20230726	26800	-39.22	20230308	14130	15.29	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
22	20230925	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	-110	5	-0.67	819355710	50093	40.50	16500	16710	15560	21450	11550	16500	16356.69	3.98	14577	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2251	-13.00	4.15	12	0.36	-1261.00	3946.00	26800	20230308	-38.84	14130	20230726	15.99	26800	-38.84	20230308	14130	15.99	20230726	26800	-38.84	20230308	14130	15.99	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
23	20230925	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16340	-160	5	-0.97	719089050	43975	35.56	16500	16710	15560	21450	11550	16500	16352.22	3.98	10578	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2244	-12.96	4.14	12	0.32	-1261.00	3946.00	26800	20230308	-39.03	14130	20230726	15.64	26800	-39.03	20230308	14130	15.64	20230726	26800	-39.03	20230308	14130	15.64	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
24	20230925	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16250	-250	5	-1.52	560559290	34292	27.73	16500	16710	15560	21450	11550	16500	16346.65	3.98	6319	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2232	-12.89	4.12	12	0.25	-1261.00	3946.00	26800	20230308	-39.37	14130	20230726	15.00	26800	-39.37	20230308	14130	15.00	20230726	26800	-39.37	20230308	14130	15.00	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
25	20230925	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16290	-210	5	-1.27	166493910	10296	8.32	16500	16550	15560	21450	11550	16500	16170.74	3.98	1126	17553	17026	16763	16236	15973	16895	16105	69	4950	500	11550	10	1	13734160	2237	-12.92	4.13	12	0.07	-1261.00	3946.00	26800	20230308	-39.22	14130	20230726	15.29	26800	-39.22	20230308	14130	15.29	20230726	26800	-39.22	20230308	14130	15.29	20230726	0.74	N	226950	500	68 억	546257	N	N	8	N	N
26	20230922	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-600	5	-3.51	2066510360	123197	74.73	17010	17290	16500	22200	11970	17100	16774.90	3.83	4303	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2266	-13.08	4.18	12	0.90	-1261.00	3946.00	26800	20230308	-38.43	14130	20230726	16.77	26800	-38.43	20230308	14130	16.77	20230726	26800	-38.43	20230308	14130	16.77	20230726	0.74	N	226950	500	68 억	526703	N	N	8	N	N
27	20230922	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16680	-420	5	-2.46	1932731400	115117	69.83	17010	17290	16500	22200	11970	17100	16789.28	3.83	3521	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2291	-13.23	4.23	12	0.84	-1261.00	3946.00	26800	20230308	-37.76	14130	20230726	18.05	26800	-37.76	20230308	14130	18.05	20230726	26800	-37.76	20230308	14130	18.05	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
28	20230922	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	-460	5	-2.69	1736815350	103299	62.66	17010	17290	16500	22200	11970	17100	16813.48	3.83	1782	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2285	-13.20	4.22	12	0.75	-1261.00	3946.00	26800	20230308	-37.91	14130	20230726	17.76	26800	-37.91	20230308	14130	17.76	20230726	26800	-37.91	20230308	14130	17.76	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
29	20230922	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	-340	5	-1.99	1601325080	95173	57.73	17010	17290	16500	22200	11970	17100	16825.41	3.83	-360	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2302	-13.29	4.25	12	0.69	-1261.00	3946.00	26800	20230308	-37.46	14130	20230726	18.61	26800	-37.46	20230308	14130	18.61	20230726	26800	-37.46	20230308	14130	18.61	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
30	20230922	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16750	-350	5	-2.05	1478343190	87846	53.29	17010	17290	16500	22200	11970	17100	16828.80	3.83	158	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2300	-13.28	4.24	12	0.64	-1261.00	3946.00	26800	20230308	-37.50	14130	20230726	18.54	26800	-37.50	20230308	14130	18.54	20230726	26800	-37.50	20230308	14130	18.54	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
31	20230922	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	-220	5	-1.29	1335321210	79313	48.11	17010	17290	16500	22200	11970	17100	16836.10	3.83	511	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2318	-13.39	4.28	12	0.58	-1261.00	3946.00	26800	20230308	-37.01	14130	20230726	19.46	26800	-37.01	20230308	14130	19.46	20230726	26800	-37.01	20230308	14130	19.46	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
32	20230922	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16670	-430	5	-2.51	927967920	54876	33.29	17010	17290	16650	22200	11970	17100	16910.27	3.83	-10275	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2289	-13.22	4.22	12	0.40	-1261.00	3946.00	26800	20230308	-37.80	14130	20230726	17.98	26800	-37.80	20230308	14130	17.98	20230726	26800	-37.80	20230308	14130	17.98	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
33	20230922	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	20	2	0.12	179232940	10558	6.40	17010	17250	16860	22200	11970	17100	16976.03	3.83	1648	18153	17626	17313	16786	16473	17470	16630	69	5100	500	11970	10	1	13734160	2351	-13.58	4.34	12	0.08	-1261.00	3946.00	26800	20230308	-36.12	14130	20230726	21.16	26800	-36.12	20230308	14130	21.16	20230726	26800	-36.12	20230308	14130	21.16	20230726	0.74	N	226950	500	68 억	526703	N	N	0	N	N
34	20230921	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	-750	5	-4.20	2847295760	164463	49.49	17640	17840	17000	23200	12500	17850	17312.69	3.73	14880	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2349	-13.56	4.33	12	1.20	-1261.00	3946.00	26800	20230308	-36.19	14130	20230726	21.02	26800	-36.19	20230308	14130	21.02	20230726	26800	-36.19	20230308	14130	21.02	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
35	20230921	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-700	5	-3.92	2727557040	157474	47.38	17640	17840	17000	23200	12500	17850	17320.31	3.73	14299	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2355	-13.60	4.35	12	1.15	-1261.00	3946.00	26800	20230308	-36.01	14130	20230726	21.37	26800	-36.01	20230308	14130	21.37	20230726	26800	-36.01	20230308	14130	21.37	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
36	20230921	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	-780	5	-4.37	2305779220	132752	39.95	17640	17840	17010	23200	12500	17850	17368.67	3.73	9838	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2344	-13.54	4.33	12	0.97	-1261.00	3946.00	26800	20230308	-36.31	14130	20230726	20.81	26800	-36.31	20230308	14130	20.81	20230726	26800	-36.31	20230308	14130	20.81	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
37	20230921	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	-710	5	-3.98	2084521590	119820	36.05	17640	17840	17010	23200	12500	17850	17396.69	3.73	6956	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2354	-13.59	4.34	12	0.87	-1261.00	3946.00	26800	20230308	-36.04	14130	20230726	21.30	26800	-36.04	20230308	14130	21.30	20230726	26800	-36.04	20230308	14130	21.30	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
38	20230921	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17210	-640	5	-3.59	1667157660	95476	28.73	17640	17840	17210	23200	12500	17850	17461.08	3.73	-1989	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2364	-13.65	4.36	12	0.70	-1261.00	3946.00	26800	20230308	-35.78	14130	20230726	21.80	26800	-35.78	20230308	14130	21.80	20230726	26800	-35.78	20230308	14130	21.80	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
39	20230921	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17340	-510	5	-2.86	1320637510	75450	22.70	17640	17840	17320	23200	12500	17850	17502.96	3.73	-713	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2382	-13.75	4.39	12	0.55	-1261.00	3946.00	26800	20230308	-35.30	14130	20230726	22.72	26800	-35.30	20230308	14130	22.72	20230726	26800	-35.30	20230308	14130	22.72	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
40	20230921	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17390	-460	5	-2.58	1065376910	60749	18.28	17640	17840	17320	23200	12500	17850	17536.78	3.73	-3189	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2388	-13.79	4.41	12	0.44	-1261.00	3946.00	26800	20230308	-35.11	14130	20230726	23.07	26800	-35.11	20230308	14130	23.07	20230726	26800	-35.11	20230308	14130	23.07	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
41	20230921	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17730	-120	5	-0.67	300311410	17119	5.15	17640	17750	17320	23200	12500	17850	17540.55	3.73	-2504	20223	19036	18373	17186	16523	18705	16855	69	5350	500	12490	10	1	13734160	2435	-14.06	4.49	12	0.12	-1261.00	3946.00	26800	20230308	-33.84	14130	20230726	25.48	26800	-33.84	20230308	14130	25.48	20230726	26800	-33.84	20230308	14130	25.48	20230726	0.73	N	226950	500	68 억	511820	N	N	0	N	N
42	20230920	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	-680	5	-3.67	6186728020	331698	186.88	19000	19560	17710	24050	12980	18530	18651.82	4.02	-40160	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2452	-14.16	4.52	12	2.42	-1261.00	3946.00	26800	20230308	-33.40	14130	20230726	26.33	26800	-33.40	20230308	14130	26.33	20230726	26800	-33.40	20230308	14130	26.33	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
43	20230920	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17880	-650	5	-3.51	6038979750	323427	182.22	19000	19560	17710	24050	12980	18530	18671.85	4.02	-40444	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2456	-14.18	4.53	12	2.35	-1261.00	3946.00	26800	20230308	-33.28	14130	20230726	26.54	26800	-33.28	20230308	14130	26.54	20230726	26800	-33.28	20230308	14130	26.54	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
44	20230920	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	-680	5	-3.67	5477292910	291880	164.45	19000	19560	17780	24050	12980	18530	18765.56	4.02	-44587	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2452	-14.16	4.52	12	2.13	-1261.00	3946.00	26800	20230308	-33.40	14130	20230726	26.33	26800	-33.40	20230308	14130	26.33	20230726	26800	-33.40	20230308	14130	26.33	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
45	20230920	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	-530	5	-2.86	4971058320	263613	148.52	19000	19560	18000	24050	12980	18530	18857.41	4.02	-47794	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2472	-14.27	4.56	12	1.92	-1261.00	3946.00	26800	20230308	-32.84	14130	20230726	27.39	26800	-32.84	20230308	14130	27.39	20230726	26800	-32.84	20230308	14130	27.39	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
46	20230920	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	-430	5	-2.32	4637946760	245159	138.13	19000	19560	18080	24050	12980	18530	18918.12	4.02	-46328	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2486	-14.35	4.59	12	1.79	-1261.00	3946.00	26800	20230308	-32.46	14130	20230726	28.10	26800	-32.46	20230308	14130	28.10	20230726	26800	-32.46	20230308	14130	28.10	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
47	20230920	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-90	5	-0.49	4200680070	221133	124.59	19000	19560	18370	24050	12980	18530	18996.17	4.02	-43569	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2533	-14.62	4.67	12	1.61	-1261.00	3946.00	26800	20230308	-31.19	14130	20230726	30.50	26800	-31.19	20230308	14130	30.50	20230726	26800	-31.19	20230308	14130	30.50	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
48	20230920	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18750	220	2	1.19	3637025120	190685	107.43	19000	19560	18540	24050	12980	18530	19073.47	4.02	-37533	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2575	-14.87	4.75	12	1.39	-1261.00	3946.00	26800	20230308	-30.04	14130	20230726	32.70	26800	-30.04	20230308	14130	32.70	20230726	26800	-30.04	20230308	14130	32.70	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
49	20230920	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	340	2	1.83	1912044480	99569	56.10	19000	19560	18870	24050	12980	18530	19203.21	4.02	-15065	19643	19086	18633	18076	17623	18860	17850	69	5520	500	12970	10	1	13734160	2592	-14.96	4.78	12	0.72	-1261.00	3946.00	26800	20230308	-29.59	14130	20230726	33.55	26800	-29.59	20230308	14130	33.55	20230726	26800	-29.59	20230308	14130	33.55	20230726	0.73	N	226950	500	68 억	551919	N	N	15	N	N
50	20230919	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18530	-510	5	-2.68	3267837220	175276	100.77	19040	19190	18180	24750	13330	19040	18644.01	3.92	13453	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2545	-14.69	4.70	12	1.28	-1261.00	3946.00	26800	20230308	-30.86	14130	20230726	31.14	26800	-30.86	20230308	14130	31.14	20230726	26800	-30.86	20230308	14130	31.14	20230726	0.74	N	226950	500	68 억	538516	N	N	15	N	N
51	20230919	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-640	5	-3.36	3171785800	170085	97.79	19040	19190	18180	24750	13330	19040	18648.24	3.92	13599	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2527	-14.59	4.66	12	1.24	-1261.00	3946.00	26800	20230308	-31.34	14130	20230726	30.22	26800	-31.34	20230308	14130	30.22	20230726	26800	-31.34	20230308	14130	30.22	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
52	20230919	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-570	5	-2.99	2448966970	130686	75.14	19040	19190	18450	24750	13330	19040	18739.32	3.92	4371	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2537	-14.65	4.68	12	0.95	-1261.00	3946.00	26800	20230308	-31.08	14130	20230726	30.71	26800	-31.08	20230308	14130	30.71	20230726	26800	-31.08	20230308	14130	30.71	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
53	20230919	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	-500	5	-2.63	2037524680	108470	62.36	19040	19190	18500	24750	13330	19040	18784.22	3.92	-556	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2546	-14.70	4.70	12	0.79	-1261.00	3946.00	26800	20230308	-30.82	14130	20230726	31.21	26800	-30.82	20230308	14130	31.21	20230726	26800	-30.82	20230308	14130	31.21	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
54	20230919	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	-430	5	-2.26	1786582270	94956	54.59	19040	19190	18520	24750	13330	19040	18814.84	3.92	1648	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2556	-14.76	4.72	12	0.69	-1261.00	3946.00	26800	20230308	-30.56	14130	20230726	31.71	26800	-30.56	20230308	14130	31.71	20230726	26800	-30.56	20230308	14130	31.71	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
55	20230919	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18690	-350	5	-1.84	1428323740	75743	43.55	19040	19190	18520	24750	13330	19040	18857.50	3.92	-2112	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2567	-14.82	4.74	12	0.55	-1261.00	3946.00	26800	20230308	-30.26	14130	20230726	32.27	26800	-30.26	20230308	14130	32.27	20230726	26800	-30.26	20230308	14130	32.27	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
56	20230919	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	-20	5	-0.11	1073149750	56873	32.70	19040	19190	18520	24750	13330	19040	18869.23	3.92	-907	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2612	-15.08	4.82	12	0.41	-1261.00	3946.00	26800	20230308	-29.03	14130	20230726	34.61	26800	-29.03	20230308	14130	34.61	20230726	26800	-29.03	20230308	14130	34.61	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
57	20230919	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19050	10	2	0.05	176471270	9342	5.37	19040	19050	18710	24750	13330	19040	18890.10	3.92	-369	20926	19982	19456	18512	17986	19720	18250	69	5710	500	13320	10	1	13734160	2616	-15.11	4.83	12	0.07	-1261.00	3946.00	26800	20230308	-28.92	14130	20230726	34.82	26800	-28.92	20230308	14130	34.82	20230726	26800	-28.92	20230308	14130	34.82	20230726	0.74	N	226950	500	68 억	538516	N	N	11	N	N
58	20230918	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-560	5	-2.86	3352219280	173502	84.38	19550	20400	18930	25450	13720	19600	19321.34	3.78	17319	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2615	-15.10	4.83	12	1.26	-1261.00	3946.00	26800	20230308	-28.96	14130	20230726	34.75	26800	-28.96	20230308	14130	34.75	20230726	26800	-28.96	20230308	14130	34.75	20230726	0.74	N	226950	500	68 억	519333	N	N	11	N	N
59	20230918	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19060	-540	5	-2.76	3243036350	167781	81.59	19550	20400	18930	25450	13720	19600	19328.96	3.78	17013	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2618	-15.11	4.83	12	1.22	-1261.00	3946.00	26800	20230308	-28.88	14130	20230726	34.89	26800	-28.88	20230308	14130	34.89	20230726	26800	-28.88	20230308	14130	34.89	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
60	20230918	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	-450	5	-2.30	2535085280	130655	63.54	19550	20400	19010	25450	13720	19600	19402.87	3.78	11488	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2630	-15.19	4.85	12	0.95	-1261.00	3946.00	26800	20230308	-28.54	14130	20230726	35.53	26800	-28.54	20230308	14130	35.53	20230726	26800	-28.54	20230308	14130	35.53	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
61	20230918	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	-360	5	-1.84	2029421680	104182	50.67	19550	20400	19120	25450	13720	19600	19479.56	3.78	12430	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2642	-15.26	4.88	12	0.76	-1261.00	3946.00	26800	20230308	-28.21	14130	20230726	36.16	26800	-28.21	20230308	14130	36.16	20230726	26800	-28.21	20230308	14130	36.16	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
62	20230918	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-190	5	-0.97	1818121040	93199	45.32	19550	20400	19120	25450	13720	19600	19507.93	3.78	11208	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2666	-15.39	4.92	12	0.68	-1261.00	3946.00	26800	20230308	-27.57	14130	20230726	37.37	26800	-27.57	20230308	14130	37.37	20230726	26800	-27.57	20230308	14130	37.37	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
63	20230918	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	-380	5	-1.94	1427017820	72855	35.43	19550	20400	19140	25450	13720	19600	19587.09	3.78	6703	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2640	-15.24	4.87	12	0.53	-1261.00	3946.00	26800	20230308	-28.28	14130	20230726	36.02	26800	-28.28	20230308	14130	36.02	20230726	26800	-28.28	20230308	14130	36.02	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
64	20230918	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	330	2	1.68	1073943250	54700	26.60	19550	20400	19140	25450	13720	19600	19633.34	3.78	8571	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2737	-15.80	5.05	12	0.40	-1261.00	3946.00	26800	20230308	-25.63	14130	20230726	41.05	26800	-25.63	20230308	14130	41.05	20230726	26800	-25.63	20230308	14130	41.05	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
65	20230918	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19720	120	2	0.61	298060260	15031	7.31	19550	20400	19420	25450	13720	19600	19829.96	3.78	195	21713	20656	20043	18986	18373	20350	18680	69	5850	500	13720	10	1	13734160	2708	-15.64	5.00	12	0.11	-1261.00	3946.00	26800	20230308	-26.42	14130	20230726	39.56	26800	-26.42	20230308	14130	39.56	20230726	26800	-26.42	20230308	14130	39.56	20230726	0.74	N	226950	500	68 억	519333	N	N	0	N	N
66	20230915	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	-750	5	-3.69	4111421250	203979	87.18	20800	21100	19430	26450	14250	20350	20156.84	3.73	7717	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2692	-15.54	4.97	12	1.49	-1261.00	3946.00	26800	20230308	-26.87	14130	20230726	38.71	26800	-26.87	20230308	14130	38.71	20230726	26800	-26.87	20230308	14130	38.71	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
67	20230915	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19720	-630	5	-3.10	3908024360	193644	82.76	20800	21100	19430	26450	14250	20350	20181.49	3.73	7947	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2708	-15.64	5.00	12	1.41	-1261.00	3946.00	26800	20230308	-26.42	14130	20230726	39.56	26800	-26.42	20230308	14130	39.56	20230726	26800	-26.42	20230308	14130	39.56	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
68	20230915	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	-560	5	-2.75	3507262020	173434	74.12	20800	21100	19430	26450	14250	20350	20222.46	3.73	696	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2718	-15.69	5.02	12	1.26	-1261.00	3946.00	26800	20230308	-26.16	14130	20230726	40.06	26800	-26.16	20230308	14130	40.06	20230726	26800	-26.16	20230308	14130	40.06	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
69	20230915	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-370	5	-1.82	2724721120	133665	57.13	20800	21100	19840	26450	14250	20350	20384.70	3.73	-1531	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2744	-15.84	5.06	12	0.97	-1261.00	3946.00	26800	20230308	-25.45	14130	20230726	41.40	26800	-25.45	20230308	14130	41.40	20230726	26800	-25.45	20230308	14130	41.40	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
70	20230915	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-400	5	-1.97	2412672180	117974	50.42	20800	21100	19840	26450	14250	20350	20450.88	3.73	3693	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2740	-15.82	5.06	12	0.86	-1261.00	3946.00	26800	20230308	-25.56	14130	20230726	41.19	26800	-25.56	20230308	14130	41.19	20230726	26800	-25.56	20230308	14130	41.19	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
71	20230915	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-380	5	-1.87	2068884480	100748	43.06	20800	21100	19840	26450	14250	20350	20535.24	3.73	446	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	10	1	13734160	2743	-15.84	5.06	12	0.73	-1261.00	3946.00	26800	20230308	-25.49	14130	20230726	41.33	26800	-25.49	20230308	14130	41.33	20230726	26800	-25.49	20230308	14130	41.33	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
72	20230915	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	1391320100	67198	28.72	20800	21100	20250	26450	14250	20350	20704.78	3.73	80	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	50	1	13734160	2788	-16.10	5.14	12	0.49	-1261.00	3946.00	26800	20230308	-24.25	14130	20230726	43.67	26800	-24.25	20230308	14130	43.67	20230726	26800	-24.25	20230308	14130	43.67	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
73	20230915	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	150	2	0.74	564447200	27047	11.56	20800	21100	20500	26450	14250	20350	20869.12	3.73	-6465	21436	20892	20156	19612	18876	21165	19885	69	6100	500	14240	50	1	13734160	2816	-16.26	5.20	12	0.20	-1261.00	3946.00	26800	20230308	-23.51	14130	20230726	45.08	26800	-23.51	20230308	14130	45.08	20230726	26800	-23.51	20230308	14130	45.08	20230726	0.74	N	226950	500	68 억	512373	N	N	0	N	N
74	20230914	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	380	2	1.90	4575090430	228678	16.55	20200	20700	19420	25950	13980	19970	20006.43	3.68	-5277	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	50	1	13734160	2795	-16.14	5.16	12	1.67	-1261.00	3946.00	26800	20230308	-24.07	14130	20230726	44.02	26800	-24.07	20230308	14130	44.02	20230726	26800	-24.07	20230308	14130	44.02	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
75	20230914	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	380	2	1.90	4324457480	216371	15.66	20200	20700	19420	25950	13980	19970	19986.33	3.68	-8138	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	50	1	13734160	2795	-16.14	5.16	12	1.58	-1261.00	3946.00	26800	20230308	-24.07	14130	20230726	44.02	26800	-24.07	20230308	14130	44.02	20230726	26800	-24.07	20230308	14130	44.02	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
76	20230914	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	480	2	2.40	3931903780	197208	14.27	20200	20650	19420	25950	13980	19970	19937.81	3.68	-8864	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	50	1	13734160	2809	-16.22	5.18	12	1.44	-1261.00	3946.00	26800	20230308	-23.69	14130	20230726	44.73	26800	-23.69	20230308	14130	44.73	20230726	26800	-23.69	20230308	14130	44.73	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
77	20230914	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	330	2	1.65	3272797080	165028	11.94	20200	20400	19420	25950	13980	19970	19831.55	3.68	-3730	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	50	1	13734160	2788	-16.10	5.14	12	1.20	-1261.00	3946.00	26800	20230308	-24.25	14130	20230726	43.67	26800	-24.25	20230308	14130	43.67	20230726	26800	-24.25	20230308	14130	43.67	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
78	20230914	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	280	2	1.40	2801557080	141747	10.26	20200	20350	19420	25950	13980	19970	19764.11	3.68	-402	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	50	1	13734160	2781	-16.06	5.13	12	1.03	-1261.00	3946.00	26800	20230308	-24.44	14130	20230726	43.31	26800	-24.44	20230308	14130	43.31	20230726	26800	-24.44	20230308	14130	43.31	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
79	20230914	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-340	5	-1.70	2092705050	106204	7.68	20200	20250	19420	25950	13980	19970	19703.92	3.68	5444	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	10	1	13734160	2696	-15.57	4.97	12	0.77	-1261.00	3946.00	26800	20230308	-26.75	14130	20230726	38.92	26800	-26.75	20230308	14130	38.92	20230726	26800	-26.75	20230308	14130	38.92	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
80	20230914	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-410	5	-2.05	1580063660	79965	5.79	20200	20250	19470	25950	13980	19970	19758.75	3.68	2045	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	10	1	13734160	2686	-15.51	4.96	12	0.58	-1261.00	3946.00	26800	20230308	-27.01	14130	20230726	38.43	26800	-27.01	20230308	14130	38.43	20230726	26800	-27.01	20230308	14130	38.43	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
81	20230914	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-20	5	-0.10	452392530	22737	1.65	20200	20250	19500	25950	13980	19970	19895.90	3.68	-3071	25696	22832	21236	18372	16776	22035	17575	69	5980	500	13970	10	1	13734160	2740	-15.82	5.06	12	0.17	-1261.00	3946.00	26800	20230308	-25.56	14130	20230726	41.19	26800	-25.56	20230308	14130	41.19	20230726	26800	-25.56	20230308	14130	41.19	20230726	0.76	N	226950	500	68 억	504827	N	N	7	N	N
82	20230913	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-2080	5	-9.43	29611189390	1377731	256.56	21700	24100	19640	28650	15450	22050	21494.56	4.21	-72846	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	10	1	13734160	2743	-15.84	5.06	12	10.03	-1261.00	3946.00	26800	20230308	-25.49	14130	20230726	41.33	26800	-25.49	20230308	14130	41.33	20230726	26800	-25.49	20230308	14130	41.33	20230726	0.77	N	226950	500	68 억	578740	N	N	7	N	N
83	20230913	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-2050	5	-9.30	29047317180	1349477	251.30	21700	24100	19640	28650	15450	22050	21524.85	4.21	-77606	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2747	-15.86	5.07	12	9.83	-1261.00	3946.00	26800	20230308	-25.37	14130	20230726	41.54	26800	-25.37	20230308	14130	41.54	20230726	26800	-25.37	20230308	14130	41.54	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
84	20230913	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-1700	5	-7.71	27906400140	1292957	240.77	21700	24100	19640	28650	15450	22050	21583.38	4.21	-80346	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2795	-16.14	5.16	12	9.41	-1261.00	3946.00	26800	20230308	-24.07	14130	20230726	44.02	26800	-24.07	20230308	14130	44.02	20230726	26800	-24.07	20230308	14130	44.02	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
85	20230913	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1900	5	-8.62	25531806100	1175031	218.81	21700	24100	20100	28650	15450	22050	21728.61	4.21	-83102	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2767	-15.98	5.11	12	8.56	-1261.00	3946.00	26800	20230308	-24.81	14130	20230726	42.60	26800	-24.81	20230308	14130	42.60	20230726	26800	-24.81	20230308	14130	42.60	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
86	20230913	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-1450	5	-6.58	23898379300	1094452	203.81	21700	24100	20300	28650	15450	22050	21835.92	4.21	-79251	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2829	-16.34	5.22	12	7.97	-1261.00	3946.00	26800	20230308	-23.13	14130	20230726	45.79	26800	-23.13	20230308	14130	45.79	20230726	26800	-23.13	20230308	14130	45.79	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
87	20230913	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-1200	5	-5.44	4608398100	219713	40.91	21700	21750	20400	28650	15450	22050	20974.41	4.21	22511	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2864	-16.53	5.28	12	1.60	-1261.00	3946.00	26800	20230308	-22.20	14130	20230726	47.56	26800	-22.20	20230308	14130	47.56	20230726	26800	-22.20	20230308	14130	47.56	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
88	20230913	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-750	5	-3.40	3532778650	168480	31.37	21700	21750	20400	28650	15450	22050	20968.25	4.21	14473	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2925	-16.89	5.40	12	1.23	-1261.00	3946.00	26800	20230308	-20.52	14130	20230726	50.74	26800	-20.52	20230308	14130	50.74	20230726	26800	-20.52	20230308	14130	50.74	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
89	20230913	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-1150	5	-5.22	1579846100	75589	14.08	21700	21750	20400	28650	15450	22050	20899.79	4.21	14101	25650	23850	22400	20600	19150	23125	19875	69	6600	500	15430	50	1	13734160	2870	-16.57	5.30	12	0.55	-1261.00	3946.00	26800	20230308	-22.01	14130	20230726	47.91	26800	-22.01	20230308	14130	47.91	20230726	26800	-22.01	20230308	14130	47.91	20230726	0.77	N	226950	500	68 억	578740	N	N	2	N	N
90	20230912	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-1050	5	-4.55	12146005750	533495	111.69	23700	24200	20950	30000	16200	23100	22767.29	3.50	101132	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3028	-17.49	5.59	12	3.88	-1261.00	3946.00	26800	20230308	-17.72	14130	20230726	56.05	26800	-17.72	20230308	14130	56.05	20230726	26800	-17.72	20230308	14130	56.05	20230726	0.76	N	226950	500	68 억	481252	N	N	2	N	N
91	20230912	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-1850	5	-8.01	11230866850	491151	102.82	23700	24200	20950	30000	16200	23100	22866.42	3.50	87313	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	2919	-16.85	5.39	12	3.58	-1261.00	3946.00	26800	20230308	-20.71	14130	20230726	50.39	26800	-20.71	20230308	14130	50.39	20230726	26800	-20.71	20230308	14130	50.39	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
92	20230912	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-750	5	-3.25	8695820650	374516	78.40	23700	24200	22150	30000	16200	23100	23218.82	3.50	43858	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3070	-17.72	5.66	12	2.73	-1261.00	3946.00	26800	20230308	-16.60	14130	20230726	58.17	26800	-16.60	20230308	14130	58.17	20230726	26800	-16.60	20230308	14130	58.17	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
93	20230912	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	0	3	0.00	7089573800	303122	63.46	23700	24200	22650	30000	16200	23100	23388.52	3.50	35451	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3173	-18.32	5.85	12	2.21	-1261.00	3946.00	26800	20230308	-13.81	14130	20230726	63.48	26800	-13.81	20230308	14130	63.48	20230726	26800	-13.81	20230308	14130	63.48	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
94	20230912	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	-100	5	-0.43	6217203350	264902	55.46	23700	24200	22800	30000	16200	23100	23469.82	3.50	33721	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3159	-18.24	5.83	12	1.93	-1261.00	3946.00	26800	20230308	-14.18	14130	20230726	62.77	26800	-14.18	20230308	14130	62.77	20230726	26800	-14.18	20230308	14130	62.77	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
95	20230912	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	-50	5	-0.22	5576237850	237032	49.62	23700	24200	22800	30000	16200	23100	23525.25	3.50	35502	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3166	-18.28	5.84	12	1.73	-1261.00	3946.00	26800	20230308	-13.99	14130	20230726	63.13	26800	-13.99	20230308	14130	63.13	20230726	26800	-13.99	20230308	14130	63.13	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
96	20230912	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	550	2	2.38	4139898850	175078	36.65	23700	24200	23050	30000	16200	23100	23646.03	3.50	26652	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3248	-18.75	5.99	12	1.27	-1261.00	3946.00	26800	20230308	-11.75	14130	20230726	67.37	26800	-11.75	20230308	14130	67.37	20230726	26800	-11.75	20230308	14130	67.37	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
97	20230912	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	650	2	2.81	1970794650	82484	17.27	23700	24200	23550	30000	16200	23100	23893.05	3.50	1445	26533	24816	23833	22116	21133	24325	21625	69	6900	500	16170	50	1	13734160	3262	-18.83	6.02	12	0.60	-1261.00	3946.00	26800	20230308	-11.38	14130	20230726	68.08	26800	-11.38	20230308	14130	68.08	20230726	26800	-11.38	20230308	14130	68.08	20230726	0.76	N	226950	500	68 억	481252	N	N	0	N	N
98	20230911	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-1950	5	-7.78	11348578750	469795	37.06	24850	25550	22850	32550	17550	25050	24156.54	3.41	11801	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3173	-18.32	5.85	12	3.42	-1261.00	3946.00	26800	20230308	-13.81	14130	20230726	63.48	26800	-13.81	20230308	14130	63.48	20230726	26800	-13.81	20230308	14130	63.48	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
99	20230911	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-1650	5	-6.59	10858085250	448656	35.39	24850	25550	22850	32550	17550	25050	24200.73	3.41	11403	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3214	-18.56	5.93	12	3.27	-1261.00	3946.00	26800	20230308	-12.69	14130	20230726	65.61	26800	-12.69	20230308	14130	65.61	20230726	26800	-12.69	20230308	14130	65.61	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
100	20230911	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-1000	5	-3.99	7938377750	324594	25.60	24850	25550	23800	32550	17550	25050	24455.72	3.41	18627	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3303	-19.07	6.09	12	2.36	-1261.00	3946.00	26800	20230308	-10.26	14130	20230726	70.21	26800	-10.26	20230308	14130	70.21	20230726	26800	-10.26	20230308	14130	70.21	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
101	20230911	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-1000	5	-3.99	6852381000	279650	22.06	24850	25550	23800	32550	17550	25050	24502.76	3.41	16244	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3303	-19.07	6.09	12	2.04	-1261.00	3946.00	26800	20230308	-10.26	14130	20230726	70.21	26800	-10.26	20230308	14130	70.21	20230726	26800	-10.26	20230308	14130	70.21	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
102	20230911	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	-750	5	-2.99	6338034200	258387	20.38	24850	25550	23800	32550	17550	25050	24528.55	3.41	13995	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3337	-19.27	6.16	12	1.88	-1261.00	3946.00	26800	20230308	-9.33	14130	20230726	71.97	26800	-9.33	20230308	14130	71.97	20230726	26800	-9.33	20230308	14130	71.97	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
103	20230911	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	-350	5	-1.40	5846815250	238370	18.80	24850	25550	23800	32550	17550	25050	24527.58	3.41	16066	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3392	-19.59	6.26	12	1.74	-1261.00	3946.00	26800	20230308	-7.84	14130	20230726	74.81	26800	-7.84	20230308	14130	74.81	20230726	26800	-7.84	20230308	14130	74.81	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
104	20230911	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	-1150	5	-4.59	4780566150	194507	15.34	24850	25550	23800	32550	17550	25050	24577.05	3.41	10153	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3282	-18.95	6.06	12	1.42	-1261.00	3946.00	26800	20230308	-10.82	14130	20230726	69.14	26800	-10.82	20230308	14130	69.14	20230726	26800	-10.82	20230308	14130	69.14	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
105	20230911	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	-150	5	-0.60	1524099800	60904	4.80	24850	25550	24750	32550	17550	25050	25024.49	3.41	9348	27216	26132	24866	23782	22516	26675	24325	69	7500	500	17530	50	1	13734160	3420	-19.75	6.31	12	0.44	-1261.00	3946.00	26800	20230308	-7.09	14130	20230726	76.22	26800	-7.09	20230308	14130	76.22	20230726	26800	-7.09	20230308	14130	76.22	20230726	0.78	N	226950	500	68 억	468454	N	N	300	N	N
106	20230908	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	1450	2	6.14	31374213450	1263856	169.75	23600	25950	23600	30650	16550	23600	24824.21	3.58	-23584	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3440	-19.87	6.35	12	9.20	-1261.00	3946.00	26800	20230308	-6.53	14130	20230726	77.28	26800	-6.53	20230308	14130	77.28	20230726	26800	-6.53	20230308	14130	77.28	20230726	0.72	N	226950	500	68 억	492240	N	N	300	N	N
107	20230908	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	900	2	3.81	30491539650	1228313	164.98	23600	25950	23600	30650	16550	23600	24824.18	3.58	-21620	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3365	-19.43	6.21	12	8.94	-1261.00	3946.00	26800	20230308	-8.58	14130	20230726	73.39	26800	-8.58	20230308	14130	73.39	20230726	26800	-8.58	20230308	14130	73.39	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
108	20230908	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	1250	2	5.30	29335426750	1181325	158.67	23600	25950	23600	30650	16550	23600	24832.92	3.58	-21488	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3413	-19.71	6.30	12	8.60	-1261.00	3946.00	26800	20230308	-7.28	14130	20230726	75.87	26800	-7.28	20230308	14130	75.87	20230726	26800	-7.28	20230308	14130	75.87	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
109	20230908	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	900	2	3.81	27270585300	1097230	147.37	23600	25950	23600	30650	16550	23600	24854.33	3.58	-22678	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3365	-19.43	6.21	12	7.99	-1261.00	3946.00	26800	20230308	-8.58	14130	20230726	73.39	26800	-8.58	20230308	14130	73.39	20230726	26800	-8.58	20230308	14130	73.39	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
110	20230908	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	850	2	3.60	26029971250	1046908	140.61	23600	25950	23600	30650	16550	23600	24863.98	3.58	-18385	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3358	-19.39	6.20	12	7.62	-1261.00	3946.00	26800	20230308	-8.77	14130	20230726	73.04	26800	-8.77	20230308	14130	73.04	20230726	26800	-8.77	20230308	14130	73.04	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
111	20230908	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	600	2	2.54	23329406900	937454	125.91	23600	25950	23600	30650	16550	23600	24886.28	3.58	-21755	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3324	-19.19	6.13	12	6.83	-1261.00	3946.00	26800	20230308	-9.70	14130	20230726	71.27	26800	-9.70	20230308	14130	71.27	20230726	26800	-9.70	20230308	14130	71.27	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
112	20230908	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	1250	2	5.30	20873368400	836484	112.35	23600	25950	23600	30650	16550	23600	24954.12	3.58	-28637	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3413	-19.71	6.30	12	6.09	-1261.00	3946.00	26800	20230308	-7.28	14130	20230726	75.87	26800	-7.28	20230308	14130	75.87	20230726	26800	-7.28	20230308	14130	75.87	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
113	20230908	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	1700	2	7.20	10321353750	411489	55.27	23600	25950	23600	30650	16550	23600	25083.88	3.58	-24891	24833	24216	23333	22716	21833	24525	23025	69	7050	500	16520	50	1	13734160	3475	-20.06	6.41	12	3.00	-1261.00	3946.00	26800	20230308	-5.60	14130	20230726	79.05	26800	-5.60	20230308	14130	79.05	20230726	26800	-5.60	20230308	14130	79.05	20230726	0.72	N	226950	500	68 억	492240	N	N	0	N	N
114	20230907	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	-150	5	-0.63	17122948300	737343	17.49	23550	23950	22450	30850	16650	23750	23220.91	3.81	-39407	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3241	-18.72	5.98	12	5.37	-1261.00	3946.00	26800	20230308	-11.94	14130	20230726	67.02	26800	-11.94	20230308	14130	67.02	20230726	26800	-11.94	20230308	14130	67.02	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
115	20230907	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	-300	5	-1.26	15881293300	684873	16.24	23550	23950	22450	30850	16650	23750	23187.60	3.81	-29983	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3221	-18.60	5.94	12	4.99	-1261.00	3946.00	26800	20230308	-12.50	14130	20230726	65.96	26800	-12.50	20230308	14130	65.96	20230726	26800	-12.50	20230308	14130	65.96	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
116	20230907	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-650	5	-2.74	13571987750	586224	13.90	23550	23950	22450	30850	16650	23750	23150.20	3.81	-22016	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3173	-18.32	5.85	12	4.27	-1261.00	3946.00	26800	20230308	-13.81	14130	20230726	63.48	26800	-13.81	20230308	14130	63.48	20230726	26800	-13.81	20230308	14130	63.48	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
117	20230907	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-650	5	-2.74	12429347150	536607	12.73	23550	23950	22450	30850	16650	23750	23161.42	3.81	-23720	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3173	-18.32	5.85	12	3.91	-1261.00	3946.00	26800	20230308	-13.81	14130	20230726	63.48	26800	-13.81	20230308	14130	63.48	20230726	26800	-13.81	20230308	14130	63.48	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
118	20230907	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-900	5	-3.79	11903852350	513572	12.18	23550	23950	22450	30850	16650	23750	23177.09	3.81	-24675	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3138	-18.12	5.79	12	3.74	-1261.00	3946.00	26800	20230308	-14.74	14130	20230726	61.71	26800	-14.74	20230308	14130	61.71	20230726	26800	-14.74	20230308	14130	61.71	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
119	20230907	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-900	5	-3.79	10900239750	469479	11.13	23550	23950	22450	30850	16650	23750	23216.25	3.81	-24220	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3138	-18.12	5.79	12	3.42	-1261.00	3946.00	26800	20230308	-14.74	14130	20230726	61.71	26800	-14.74	20230308	14130	61.71	20230726	26800	-14.74	20230308	14130	61.71	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
120	20230907	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	-600	5	-2.53	9553233850	410712	9.74	23550	23950	22450	30850	16650	23750	23258.61	3.81	-25307	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3179	-18.36	5.87	12	2.99	-1261.00	3946.00	26800	20230308	-13.62	14130	20230726	63.84	26800	-13.62	20230308	14130	63.84	20230726	26800	-13.62	20230308	14130	63.84	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
121	20230907	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	-800	5	-3.37	3424104950	145794	3.46	23550	23950	22950	30850	16650	23750	23483.52	3.81	-4895	28236	25992	22956	20712	17676	27115	21835	69	7100	500	16620	50	1	13734160	3152	-18.20	5.82	12	1.06	-1261.00	3946.00	26800	20230308	-14.37	14130	20230726	62.42	26800	-14.37	20230308	14130	62.42	20230726	26800	-14.37	20230308	14130	62.42	20230726	0.77	N	226950	500	68 억	523174	N	N	373	N	N
122	20230906	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	4340	2	22.36	99885660560	4201449	1228.94	20550	25200	19920	25200	13590	19410	23774.12	3.90	-1650	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3262	-18.83	6.02	12	30.59	-1261.00	3946.00	26800	20230308	-11.38	14130	20230726	68.08	26800	-11.38	20230308	14130	68.08	20230726	26800	-11.38	20230308	14130	68.08	20230726	0.79	N	226950	500	68 억	536089	N	N	373	N	N
123	20230906	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	3440	2	17.72	97273937560	4089968	1196.33	20550	25200	19920	25200	13590	19410	23783.54	3.90	-7003	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3138	-18.12	5.79	12	29.78	-1261.00	3946.00	26800	20230308	-14.74	14130	20230726	61.71	26800	-14.74	20230308	14130	61.71	20230726	26800	-14.74	20230308	14130	61.71	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
124	20230906	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	4790	2	24.68	86583046260	3634993	1063.25	20550	25200	19920	25200	13590	19410	23819.32	3.90	-30168	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3324	-19.19	6.13	12	26.47	-1261.00	3946.00	26800	20230308	-9.70	14130	20230726	71.27	26800	-9.70	20230308	14130	71.27	20230726	26800	-9.70	20230308	14130	71.27	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
125	20230906	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	5040	2	25.97	79465498760	3343291	977.92	20550	25200	19920	25200	13590	19410	23768.65	3.90	-17082	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3358	-19.39	6.20	12	24.34	-1261.00	3946.00	26800	20230308	-8.77	14130	20230726	73.04	26800	-8.77	20230308	14130	73.04	20230726	26800	-8.77	20230308	14130	73.04	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
126	20230906	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	5790	1	29.83	69017023710	2918646	853.71	20550	25200	19920	25200	13590	19410	23646.93	3.90	-61278	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3461	-19.98	6.39	12	21.25	-1261.00	3946.00	26800	20230308	-5.97	14130	20230726	78.34	26800	-5.97	20230308	14130	78.34	20230726	26800	-5.97	20230308	14130	78.34	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
127	20230906	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	5290	2	27.25	62676446060	2665717	779.73	20550	25200	19920	25200	13590	19410	23512.04	3.90	-57778	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3392	-19.59	6.26	12	19.41	-1261.00	3946.00	26800	20230308	-7.84	14130	20230726	74.81	26800	-7.84	20230308	14130	74.81	20230726	26800	-7.84	20230308	14130	74.81	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
128	20230906	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	4190	2	21.59	33865059810	1494269	437.08	20550	24450	19920	25200	13590	19410	22663.30	3.90	-68373	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	3241	-18.72	5.98	12	10.88	-1261.00	3946.00	26800	20230308	-11.94	14130	20230726	67.02	26800	-11.94	20230308	14130	67.02	20230726	26800	-11.94	20230308	14130	67.02	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
129	20230906	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1040	2	5.36	2792037760	136418	39.90	20550	20850	19920	25200	13590	19410	20466.78	3.90	-20603	21076	20242	19616	18782	18156	20660	19200	69	5790	500	13580	50	1	13734160	2809	-16.22	5.18	12	0.99	-1261.00	3946.00	26800	20230308	-23.69	14130	20230726	44.73	26800	-23.69	20230308	14130	44.73	20230726	26800	-23.69	20230308	14130	44.73	20230726	0.79	N	226950	500	68 억	536089	N	N	747	N	N
130	20230905	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	380	2	2.00	6412459190	323365	81.50	19030	20450	18990	24700	13330	19030	19830.64	3.98	5438	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2666	-15.39	4.92	12	2.35	-1261.00	3946.00	26800	20230308	-27.57	14130	20230726	37.37	26800	-27.57	20230308	14130	37.37	20230726	26800	-27.57	20230308	14130	37.37	20230726	0.77	N	226950	500	68 억	546203	N	N	747	N	N
131	20230905	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19390	360	2	1.89	6333770650	319307	80.48	19030	20450	18990	24700	13330	19030	19836.10	3.98	5846	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2663	-15.38	4.91	12	2.32	-1261.00	3946.00	26800	20230308	-27.65	14130	20230726	37.23	26800	-27.65	20230308	14130	37.23	20230726	26800	-27.65	20230308	14130	37.23	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
132	20230905	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19540	510	2	2.68	5773198480	290380	73.19	19030	20450	18990	24700	13330	19030	19881.65	3.98	4125	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2684	-15.50	4.95	12	2.11	-1261.00	3946.00	26800	20230308	-27.09	14130	20230726	38.29	26800	-27.09	20230308	14130	38.29	20230726	26800	-27.09	20230308	14130	38.29	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
133	20230905	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	480	2	2.52	5301573970	266428	67.15	19030	20450	18990	24700	13330	19030	19898.85	3.98	3767	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2680	-15.47	4.94	12	1.94	-1261.00	3946.00	26800	20230308	-27.20	14130	20230726	38.08	26800	-27.20	20230308	14130	38.08	20230726	26800	-27.20	20230308	14130	38.08	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
134	20230905	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19770	740	2	3.89	4905935530	246286	62.07	19030	20450	18990	24700	13330	19030	19919.82	3.98	3793	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2715	-15.68	5.01	12	1.79	-1261.00	3946.00	26800	20230308	-26.23	14130	20230726	39.92	26800	-26.23	20230308	14130	39.92	20230726	26800	-26.23	20230308	14130	39.92	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
135	20230905	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	910	2	4.78	4422040570	222053	55.97	19030	20450	18990	24700	13330	19030	19914.51	3.98	5636	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2739	-15.81	5.05	12	1.62	-1261.00	3946.00	26800	20230308	-25.60	14130	20230726	41.12	26800	-25.60	20230308	14130	41.12	20230726	26800	-25.60	20230308	14130	41.12	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
136	20230905	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19830	800	2	4.20	3781981620	189677	47.81	19030	20450	18990	24700	13330	19030	19939.26	3.98	3600	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2723	-15.73	5.03	12	1.38	-1261.00	3946.00	26800	20230308	-26.01	14130	20230726	40.34	26800	-26.01	20230308	14130	40.34	20230726	26800	-26.01	20230308	14130	40.34	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
137	20230905	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	570	2	3.00	592441560	30405	7.66	19030	19700	18990	24700	13330	19030	19485.63	3.98	-1920	20436	19732	18686	17982	16936	20085	18335	69	5670	500	13320	10	1	13734160	2692	-15.54	4.97	12	0.22	-1261.00	3946.00	26800	20230308	-26.87	14130	20230726	38.71	26800	-26.87	20230308	14130	38.71	20230726	26800	-26.87	20230308	14130	38.71	20230726	0.77	N	226950	500	68 억	546203	N	N	0	N	N
138	20230904	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	1130	2	6.31	7415174490	395049	146.65	18400	19390	17640	23250	12530	17900	18771.94	4.09	-15524	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2614	-15.09	4.82	12	2.88	-1261.00	3946.00	26800	20230308	-28.99	14130	20230726	34.68	26800	-28.99	20230308	14130	34.68	20230726	26800	-28.99	20230308	14130	34.68	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
139	20230904	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	1250	2	6.98	6992954860	372912	138.43	18400	19390	17640	23250	12530	17900	18755.87	4.09	-17278	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2630	-15.19	4.85	12	2.72	-1261.00	3946.00	26800	20230308	-28.54	14130	20230726	35.53	26800	-28.54	20230308	14130	35.53	20230726	26800	-28.54	20230308	14130	35.53	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
140	20230904	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17910	10	2	0.06	2159144840	118826	44.11	18400	18650	17640	23250	12530	17900	18174.24	4.09	-1778	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2460	-14.20	4.54	12	0.87	-1261.00	3946.00	26800	20230308	-33.17	14130	20230726	26.75	26800	-33.17	20230308	14130	26.75	20230726	26800	-33.17	20230308	14130	26.75	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
141	20230904	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17690	-210	5	-1.17	2015595890	110794	41.13	18400	18650	17640	23250	12530	17900	18196.45	4.09	-2098	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2430	-14.03	4.48	12	0.81	-1261.00	3946.00	26800	20230308	-33.99	14130	20230726	25.19	26800	-33.99	20230308	14130	25.19	20230726	26800	-33.99	20230308	14130	25.19	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
142	20230904	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17820	-80	5	-0.45	1802227060	98755	36.66	18400	18650	17800	23250	12530	17900	18255.07	4.09	-1389	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2447	-14.13	4.52	12	0.72	-1261.00	3946.00	26800	20230308	-33.51	14130	20230726	26.11	26800	-33.51	20230308	14130	26.11	20230726	26800	-33.51	20230308	14130	26.11	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
143	20230904	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	90	2	0.50	1672853000	91526	33.98	18400	18650	17800	23250	12530	17900	18283.88	4.09	647	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2471	-14.27	4.56	12	0.67	-1261.00	3946.00	26800	20230308	-32.87	14130	20230726	27.32	26800	-32.87	20230308	14130	27.32	20230726	26800	-32.87	20230308	14130	27.32	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
144	20230904	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18270	370	2	2.07	1270146000	69205	25.69	18400	18650	18010	23250	12530	17900	18363.82	4.09	6648	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2509	-14.49	4.63	12	0.50	-1261.00	3946.00	26800	20230308	-31.83	14130	20230726	29.30	26800	-31.83	20230308	14130	29.30	20230726	26800	-31.83	20230308	14130	29.30	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
145	20230904	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	320	2	1.79	329104140	18029	6.69	18400	18410	18010	23250	12530	17900	18287.63	4.09	-915	19900	18900	18400	17400	16900	18650	17150	69	5350	500	12530	10	1	13734160	2502	-14.45	4.62	12	0.13	-1261.00	3946.00	26800	20230308	-32.01	14130	20230726	28.95	26800	-32.01	20230308	14130	28.95	20230726	26800	-32.01	20230308	14130	28.95	20230726	0.82	N	226950	500	68 억	561259	N	N	66	N	N
146	20230901	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17900	-1660	5	-8.49	4906369780	268309	32.34	19360	19400	17900	25400	13700	19560	18290.35	4.13	-7801	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2458	-14.20	4.54	12	1.95	-1261.00	3946.00	26800	20230308	-33.21	14130	20230726	26.68	26800	-33.21	20230308	14130	26.68	20230726	26800	-33.21	20230308	14130	26.68	20230726	0.78	N	226950	500	68 억	566680	N	N	66	N	N
147	20230901	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18030	-1530	5	-7.82	4418209790	241116	29.06	19360	19400	18000	25400	13700	19560	18324.00	4.13	-9367	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2476	-14.30	4.57	12	1.76	-1261.00	3946.00	26800	20230308	-32.72	14130	20230726	27.60	26800	-32.72	20230308	14130	27.60	20230726	26800	-32.72	20230308	14130	27.60	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
148	20230901	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18210	-1350	5	-6.90	3890021940	211914	25.54	19360	19400	18050	25400	13700	19560	18356.61	4.13	-12486	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2501	-14.44	4.61	12	1.54	-1261.00	3946.00	26800	20230308	-32.05	14130	20230726	28.87	26800	-32.05	20230308	14130	28.87	20230726	26800	-32.05	20230308	14130	28.87	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
149	20230901	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18140	-1420	5	-7.26	3494093300	190087	22.91	19360	19400	18080	25400	13700	19560	18381.55	4.13	-15211	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2491	-14.39	4.60	12	1.38	-1261.00	3946.00	26800	20230308	-32.31	14130	20230726	28.38	26800	-32.31	20230308	14130	28.38	20230726	26800	-32.31	20230308	14130	28.38	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
150	20230901	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18150	-1410	5	-7.21	3301203480	179453	21.63	19360	19400	18080	25400	13700	19560	18395.92	4.13	-16773	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2493	-14.39	4.60	12	1.31	-1261.00	3946.00	26800	20230308	-32.28	14130	20230726	28.45	26800	-32.28	20230308	14130	28.45	20230726	26800	-32.28	20230308	14130	28.45	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
151	20230901	110711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18180	-1380	5	-7.06	2993056960	162485	19.58	19360	19400	18080	25400	13700	19560	18420.51	4.13	-18310	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2497	-14.42	4.61	12	1.18	-1261.00	3946.00	26800	20230308	-32.16	14130	20230726	28.66	26800	-32.16	20230308	14130	28.66	20230726	26800	-32.16	20230308	14130	28.66	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
152	20230901	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18200	-1360	5	-6.95	2562481250	138890	16.74	19360	19400	18080	25400	13700	19560	18449.72	4.13	-18482	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2500	-14.43	4.61	12	1.01	-1261.00	3946.00	26800	20230308	-32.09	14130	20230726	28.80	26800	-32.09	20230308	14130	28.80	20230726	26800	-32.09	20230308	14130	28.80	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N
153	20230901	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	-650	5	-3.32	419550810	22114	2.67	19360	19400	18620	25400	13700	19560	18972.18	4.13	-7274	22086	20822	19836	18572	17586	21455	19205	69	5840	500	13690	10	1	13734160	2597	-15.00	4.79	12	0.16	-1261.00	3946.00	26800	20230308	-29.44	14130	20230726	33.83	26800	-29.44	20230308	14130	33.83	20230726	26800	-29.44	20230308	14130	33.83	20230726	0.78	N	226950	500	68 억	566680	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History