KissMeData/291650/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	110	2	3.12	202076750	57789	80.56	3385	3650	3350	4580	2470	3525	3496.80	0.72	17667	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	617	-9.13	2.23	12	0.34	-398.00	1633.00	6080	20230615	-40.21	3295	20230515	10.32	6080	-40.21	20230615	3295	10.32	20230515	10950	-66.80	20221220	3295	10.32	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
3	20230927	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	80	2	2.27	191034830	54737	76.30	3385	3650	3350	4580	2470	3525	3490.05	0.72	17117	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	612	-9.06	2.21	12	0.32	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
4	20230927	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	55	2	1.56	169461145	48699	67.89	3385	3650	3350	4580	2470	3525	3479.77	0.72	16634	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	608	-8.99	2.19	12	0.29	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
5	20230927	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	20	2	0.57	164264645	47243	65.86	3385	3650	3350	4580	2470	3525	3477.02	0.72	15834	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	602	-8.91	2.17	12	0.28	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
6	20230927	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	25	2	0.71	156928655	45174	62.97	3385	3650	3350	4580	2470	3525	3473.87	0.72	15608	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	603	-8.92	2.17	12	0.27	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
7	20230927	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	10	2	0.28	138563425	39952	55.69	3385	3650	3350	4580	2470	3525	3468.25	0.72	16294	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	600	-8.88	2.16	12	0.24	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
8	20230927	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	35	2	0.99	132714825	38305	53.40	3385	3650	3350	4580	2470	3525	3464.69	0.72	16334	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	604	-8.94	2.18	12	0.23	-398.00	1633.00	6080	20230615	-41.45	3295	20230515	8.04	6080	-41.45	20230615	3295	8.04	20230515	10950	-67.49	20221220	3295	8.04	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
9	20230927	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	5	2	0.14	89227475	25994	36.24	3385	3650	3350	4580	2470	3525	3432.62	0.72	10077	3865	3695	3595	3425	3325	3645	3375	85	1055	500	2110	5	1	16980252	599	-8.87	2.16	12	0.15	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.02	N	291650	500	84 억	122099	N	N	N	N
10	20230926	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-100	5	-2.76	253749335	71302	142.63	3625	3765	3495	4710	2540	3625	3558.80	0.76	-7440	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	599	-8.86	2.16	12	0.42	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
11	20230926	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-105	5	-2.90	223292640	62643	125.31	3625	3765	3495	4710	2540	3625	3564.53	0.76	-7077	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	598	-8.84	2.16	12	0.37	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
12	20230926	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-75	5	-2.07	182706285	51178	102.37	3625	3765	3495	4710	2540	3625	3570.02	0.76	-7120	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	603	-8.92	2.17	12	0.30	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
13	20230926	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-75	5	-2.07	167551855	46899	93.81	3625	3765	3495	4710	2540	3625	3572.61	0.76	-7399	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	603	-8.92	2.17	12	0.28	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
14	20230926	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-50	5	-1.38	138504805	38704	77.42	3625	3765	3495	4710	2540	3625	3578.57	0.76	-7689	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	607	-8.98	2.19	12	0.23	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
15	20230926	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	-80	5	-2.21	129870920	36298	72.61	3625	3765	3495	4710	2540	3625	3577.91	0.76	-7359	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	602	-8.91	2.17	12	0.21	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
16	20230926	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-20	5	-0.55	70263650	19484	38.97	3625	3765	3500	4710	2540	3625	3606.22	0.76	-8527	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	612	-9.06	2.21	12	0.11	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
17	20230926	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	50	2	1.38	9637885	2609	5.22	3625	3765	3625	4710	2540	3625	3694.09	0.76	-2159	3778	3701	3663	3586	3548	3682	3567	85	1085	500	2170	5	1	16980252	624	-9.23	2.25	12	0.02	-398.00	1633.00	6080	20230615	-39.56	3295	20230515	11.53	6080	-39.56	20230615	3295	11.53	20230515	10950	-66.44	20221220	3295	11.53	20230515	0.04	N	291650	500	84 억	129856	N	N	N	N
18	20230925	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-90	5	-2.42	181487975	49478	116.21	3690	3740	3625	4825	2605	3715	3668.01	0.83	-10487	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	616	-9.11	2.22	12	0.29	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10950	-66.89	20221220	3295	10.02	20230515	0.06	N	291650	500	84 억	140342	N	Y	N	N
19	20230925	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-90	5	-2.42	174561795	47572	111.73	3690	3740	3625	4825	2605	3715	3669.38	0.83	-9967	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	616	-9.11	2.22	12	0.28	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10950	-66.89	20221220	3295	10.02	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
20	20230925	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	-70	5	-1.88	153773215	41850	98.29	3690	3740	3635	4825	2605	3715	3674.34	0.83	-8301	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	619	-9.16	2.23	12	0.25	-398.00	1633.00	6080	20230615	-40.05	3295	20230515	10.62	6080	-40.05	20230615	3295	10.62	20230515	10950	-66.71	20221220	3295	10.62	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
21	20230925	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-60	5	-1.62	136737590	37180	87.33	3690	3740	3635	4825	2605	3715	3677.67	0.83	-5175	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	621	-9.18	2.24	12	0.22	-398.00	1633.00	6080	20230615	-39.88	3295	20230515	10.93	6080	-39.88	20230615	3295	10.93	20230515	10950	-66.62	20221220	3295	10.93	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
22	20230925	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-20	5	-0.54	103867550	28209	66.26	3690	3740	3635	4825	2605	3715	3682.01	0.83	-4327	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	627	-9.28	2.26	12	0.17	-398.00	1633.00	6080	20230615	-39.23	3295	20230515	12.14	6080	-39.23	20230615	3295	12.14	20230515	10950	-66.26	20221220	3295	12.14	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
23	20230925	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-40	5	-1.08	98907410	26860	63.09	3690	3740	3635	4825	2605	3715	3682.27	0.83	-4513	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	624	-9.23	2.25	12	0.16	-398.00	1633.00	6080	20230615	-39.56	3295	20230515	11.53	6080	-39.56	20230615	3295	11.53	20230515	10950	-66.44	20221220	3295	11.53	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
24	20230925	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-30	5	-0.81	66881030	18132	42.59	3690	3740	3635	4825	2605	3715	3688.49	0.83	-4933	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	626	-9.26	2.26	12	0.11	-398.00	1633.00	6080	20230615	-39.39	3295	20230515	11.84	6080	-39.39	20230615	3295	11.84	20230515	10950	-66.35	20221220	3295	11.84	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
25	20230925	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	-10	5	-0.27	7026230	1901	4.46	3690	3715	3685	4825	2605	3715	3695.56	0.83	120	3908	3811	3688	3591	3468	3860	3640	85	1110	500	2220	5	1	16980252	629	-9.31	2.27	12	0.01	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10950	-66.16	20221220	3295	12.44	20230515	0.06	N	291650	500	84 억	140342	N	N	N	N
26	20230922	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	45	2	1.23	154353745	41726	46.09	3665	3785	3565	4770	2570	3670	3699.18	0.85	-3390	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	631	-9.33	2.27	12	0.25	-398.00	1633.00	6080	20230615	-38.90	3295	20230515	12.75	6080	-38.90	20230615	3295	12.75	20230515	10950	-66.07	20221220	3295	12.75	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
27	20230922	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	20	2	0.54	141536090	38242	42.24	3665	3785	3565	4770	2570	3670	3701.06	0.85	-4014	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	627	-9.27	2.26	12	0.23	-398.00	1633.00	6080	20230615	-39.31	3295	20230515	11.99	6080	-39.31	20230615	3295	11.99	20230515	10950	-66.30	20221220	3295	11.99	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
28	20230922	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	90	2	2.45	121972855	32985	36.43	3665	3785	3565	4770	2570	3670	3697.83	0.85	-2486	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	638	-9.45	2.30	12	0.19	-398.00	1633.00	6080	20230615	-38.16	3295	20230515	14.11	6080	-38.16	20230615	3295	14.11	20230515	10950	-65.66	20221220	3295	14.11	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
29	20230922	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	105	2	2.86	100499015	27264	30.11	3665	3785	3565	4770	2570	3670	3686.14	0.85	103	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	641	-9.48	2.31	12	0.16	-398.00	1633.00	6080	20230615	-37.91	3295	20230515	14.57	6080	-37.91	20230615	3295	14.57	20230515	10950	-65.53	20221220	3295	14.57	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
30	20230922	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	100	2	2.72	93303785	25358	28.01	3665	3775	3565	4770	2570	3670	3679.46	0.85	335	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	640	-9.47	2.31	12	0.15	-398.00	1633.00	6080	20230615	-37.99	3295	20230515	14.42	6080	-37.99	20230615	3295	14.42	20230515	10950	-65.57	20221220	3295	14.42	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
31	20230922	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	70	2	1.91	83627345	22781	25.16	3665	3775	3565	4770	2570	3670	3670.93	0.85	995	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	635	-9.40	2.29	12	0.13	-398.00	1633.00	6080	20230615	-38.49	3295	20230515	13.51	6080	-38.49	20230615	3295	13.51	20230515	10950	-65.84	20221220	3295	13.51	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
32	20230922	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	5	2	0.14	58379300	15984	17.65	3665	3740	3565	4770	2570	3670	3652.36	0.85	-1846	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	624	-9.23	2.25	12	0.09	-398.00	1633.00	6080	20230615	-39.56	3295	20230515	11.53	6080	-39.56	20230615	3295	11.53	20230515	10950	-66.44	20221220	3295	11.53	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
33	20230922	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-50	5	-1.36	17327595	4799	5.30	3665	3665	3565	4770	2570	3670	3610.67	0.85	954	3903	3786	3728	3611	3553	3757	3582	85	1100	500	2200	5	1	16980252	615	-9.10	2.22	12	0.03	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10950	-66.94	20221220	3295	9.86	20230515	0.06	N	291650	500	84 억	144725	N	N	N	N
34	20230921	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	-190	5	-4.92	337500680	90400	68.55	3805	3845	3670	5010	2705	3860	3733.52	0.88	-4627	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	623	-9.22	2.25	12	0.53	-398.00	1633.00	6080	20230615	-39.64	3295	20230515	11.38	6080	-39.64	20230615	3295	11.38	20230515	10950	-66.48	20221220	3295	11.38	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
35	20230921	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-165	5	-4.27	314776030	84222	63.87	3805	3845	3690	5010	2705	3860	3737.46	0.88	-4609	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	627	-9.28	2.26	12	0.50	-398.00	1633.00	6080	20230615	-39.23	3295	20230515	12.14	6080	-39.23	20230615	3295	12.14	20230515	10950	-66.26	20221220	3295	12.14	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
36	20230921	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	-130	5	-3.37	244218250	65195	49.44	3805	3845	3715	5010	2705	3860	3745.97	0.88	-3257	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	633	-9.37	2.28	12	0.38	-398.00	1633.00	6080	20230615	-38.65	3295	20230515	13.20	6080	-38.65	20230615	3295	13.20	20230515	10950	-65.94	20221220	3295	13.20	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
37	20230921	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-140	5	-3.63	223533040	59659	45.24	3805	3845	3715	5010	2705	3860	3746.85	0.88	-3030	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	632	-9.35	2.28	12	0.35	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
38	20230921	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-120	5	-3.11	184033745	49051	37.20	3805	3845	3720	5010	2705	3860	3751.89	0.88	-1820	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	635	-9.40	2.29	12	0.29	-398.00	1633.00	6080	20230615	-38.49	3295	20230515	13.51	6080	-38.49	20230615	3295	13.51	20230515	10950	-65.84	20221220	3295	13.51	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
39	20230921	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-95	5	-2.46	148578215	39625	30.05	3805	3845	3720	5010	2705	3860	3749.61	0.88	1437	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	639	-9.46	2.31	12	0.23	-398.00	1633.00	6080	20230615	-38.08	3295	20230515	14.26	6080	-38.08	20230615	3295	14.26	20230515	10950	-65.62	20221220	3295	14.26	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
40	20230921	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-115	5	-2.98	99618085	26522	20.11	3805	3845	3720	5010	2705	3860	3756.05	0.88	926	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	636	-9.41	2.29	12	0.16	-398.00	1633.00	6080	20230615	-38.40	3295	20230515	13.66	6080	-38.40	20230615	3295	13.66	20230515	10950	-65.80	20221220	3295	13.66	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
41	20230921	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-25	5	-0.65	6998970	1840	1.40	3805	3845	3765	5010	2705	3860	3803.79	0.88	-178	4100	3980	3860	3740	3620	3920	3680	85	1150	500	2310	5	1	16980252	651	-9.64	2.35	12	0.01	-398.00	1633.00	6080	20230615	-36.92	3295	20230515	16.39	6080	-36.92	20230615	3295	16.39	20230515	10950	-64.98	20221220	3295	16.39	20230515	0.05	N	291650	500	84 억	149350	N	N	N	N
42	20230920	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-80	5	-2.03	501815705	131481	83.95	3935	3980	3740	5120	2760	3940	3816.64	0.95	-12382	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	655	-9.70	2.36	12	0.77	-398.00	1633.00	6080	20230615	-36.51	3295	20230515	17.15	6080	-36.51	20230615	3295	17.15	20230515	10950	-64.75	20221220	3295	17.15	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
43	20230920	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-110	5	-2.79	484521665	126982	81.08	3935	3980	3740	5120	2760	3940	3815.67	0.95	-12204	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	650	-9.62	2.35	12	0.75	-398.00	1633.00	6080	20230615	-37.01	3295	20230515	16.24	6080	-37.01	20230615	3295	16.24	20230515	10950	-65.02	20221220	3295	16.24	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
44	20230920	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-140	5	-3.55	460278570	120633	77.03	3935	3980	3740	5120	2760	3940	3815.53	0.95	-13906	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	645	-9.55	2.33	12	0.71	-398.00	1633.00	6080	20230615	-37.50	3295	20230515	15.33	6080	-37.50	20230615	3295	15.33	20230515	10950	-65.30	20221220	3295	15.33	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
45	20230920	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-180	5	-4.57	375876245	98209	62.71	3935	3980	3760	5120	2760	3940	3827.31	0.95	-18455	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	638	-9.45	2.30	12	0.58	-398.00	1633.00	6080	20230615	-38.16	3295	20230515	14.11	6080	-38.16	20230615	3295	14.11	20230515	10950	-65.66	20221220	3295	14.11	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
46	20230920	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-125	5	-3.17	260406080	67652	43.20	3935	3980	3795	5120	2760	3940	3849.20	0.95	-20118	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	648	-9.59	2.34	12	0.40	-398.00	1633.00	6080	20230615	-37.25	3295	20230515	15.78	6080	-37.25	20230615	3295	15.78	20230515	10950	-65.16	20221220	3295	15.78	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
47	20230920	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-95	5	-2.41	179697955	46490	29.68	3935	3980	3800	5120	2760	3940	3865.30	0.95	-6579	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	653	-9.66	2.35	12	0.27	-398.00	1633.00	6080	20230615	-36.76	3295	20230515	16.69	6080	-36.76	20230615	3295	16.69	20230515	10950	-64.89	20221220	3295	16.69	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
48	20230920	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-95	5	-2.41	148504665	38367	24.50	3935	3980	3800	5120	2760	3940	3870.64	0.95	-6092	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	653	-9.66	2.35	12	0.23	-398.00	1633.00	6080	20230615	-36.76	3295	20230515	16.69	6080	-36.76	20230615	3295	16.69	20230515	10950	-64.89	20221220	3295	16.69	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
49	20230920	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-5	5	-0.13	20532895	5231	3.34	3935	3980	3870	5120	2760	3940	3925.23	0.95	202	4403	4171	4048	3816	3693	4110	3755	85	1180	500	2360	5	1	16980252	668	-9.89	2.41	12	0.03	-398.00	1633.00	6080	20230615	-35.28	3295	20230515	19.42	6080	-35.28	20230615	3295	19.42	20230515	10950	-64.06	20221220	3295	19.42	20230515	0.07	N	291650	500	84 억	161713	N	N	N	N
50	20230919	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-235	5	-5.63	628868965	155871	264.60	4175	4280	3925	5420	2925	4175	4034.60	1.01	-9042	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	669	-9.90	2.41	12	0.92	-398.00	1633.00	6080	20230615	-35.20	3295	20230515	19.58	6080	-35.20	20230615	3295	19.58	20230515	10950	-64.02	20221220	3295	19.58	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
51	20230919	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-225	5	-5.39	606577005	150217	255.00	4175	4280	3925	5420	2925	4175	4037.96	1.01	-8643	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	671	-9.92	2.42	12	0.88	-398.00	1633.00	6080	20230615	-35.03	3295	20230515	19.88	6080	-35.03	20230615	3295	19.88	20230515	10950	-63.93	20221220	3295	19.88	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
52	20230919	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-210	5	-5.03	519939675	128235	217.68	4175	4280	3935	5420	2925	4175	4054.54	1.01	-9837	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	673	-9.96	2.43	12	0.76	-398.00	1633.00	6080	20230615	-34.79	3295	20230515	20.33	6080	-34.79	20230615	3295	20.33	20230515	10950	-63.79	20221220	3295	20.33	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
53	20230919	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-165	5	-3.95	433466550	106424	180.66	4175	4280	3940	5420	2925	4175	4072.97	1.01	-8208	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	681	-10.08	2.46	12	0.63	-398.00	1633.00	6080	20230615	-34.05	3295	20230515	21.70	6080	-34.05	20230615	3295	21.70	20230515	10950	-63.38	20221220	3295	21.70	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
54	20230919	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-125	5	-2.99	313653885	76427	129.74	4175	4280	4005	5420	2925	4175	4103.93	1.01	-8814	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	688	-10.18	2.48	12	0.45	-398.00	1633.00	6080	20230615	-33.39	3295	20230515	22.91	6080	-33.39	20230615	3295	22.91	20230515	10950	-63.01	20221220	3295	22.91	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
55	20230919	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-130	5	-3.11	286699100	69785	118.46	4175	4280	4005	5420	2925	4175	4108.28	1.01	-7766	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	687	-10.16	2.48	12	0.41	-398.00	1633.00	6080	20230615	-33.47	3295	20230515	22.76	6080	-33.47	20230615	3295	22.76	20230515	10950	-63.06	20221220	3295	22.76	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
56	20230919	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-125	5	-2.99	208623695	50452	85.64	4175	4280	4005	5420	2925	4175	4135.06	1.01	-10182	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	688	-10.18	2.48	12	0.30	-398.00	1633.00	6080	20230615	-33.39	3295	20230515	22.91	6080	-33.39	20230615	3295	22.91	20230515	10950	-63.01	20221220	3295	22.91	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
57	20230919	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	105	2	2.51	45566275	10804	18.34	4175	4280	4160	5420	2925	4175	4217.71	1.01	627	4311	4242	4146	4077	3981	4277	4112	85	1245	500	2500	5	1	16980252	727	-10.75	2.62	12	0.06	-398.00	1633.00	6080	20230615	-29.61	3295	20230515	29.89	6080	-29.61	20230615	3295	29.89	20230515	10950	-60.91	20221220	3295	29.89	20230515	0.07	N	291650	500	84 억	170755	N	N	N	N
58	20230918	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	40	2	0.97	241519470	58486	67.59	4135	4215	4050	5370	2895	4135	4129.51	0.91	15628	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	709	-10.49	2.56	12	0.34	-398.00	1633.00	6080	20230615	-31.33	3295	20230515	26.71	6080	-31.33	20230615	3295	26.71	20230515	10950	-61.87	20221220	3295	26.71	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
59	20230918	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	10	2	0.24	223542795	54158	62.59	4135	4215	4050	5370	2895	4135	4127.60	0.91	14313	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	704	-10.41	2.54	12	0.32	-398.00	1633.00	6080	20230615	-31.83	3295	20230515	25.80	6080	-31.83	20230615	3295	25.80	20230515	10950	-62.15	20221220	3295	25.80	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
60	20230918	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-10	5	-0.24	192641475	46720	53.99	4135	4215	4050	5370	2895	4135	4123.32	0.91	14028	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	700	-10.36	2.53	12	0.28	-398.00	1633.00	6080	20230615	-32.15	3295	20230515	25.19	6080	-32.15	20230615	3295	25.19	20230515	10950	-62.33	20221220	3295	25.19	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
61	20230918	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-35	5	-0.85	171436020	41600	48.07	4135	4215	4050	5370	2895	4135	4121.06	0.91	11034	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	696	-10.30	2.51	12	0.24	-398.00	1633.00	6080	20230615	-32.57	3295	20230515	24.43	6080	-32.57	20230615	3295	24.43	20230515	10950	-62.56	20221220	3295	24.43	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
62	20230918	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	25	2	0.60	148404965	36017	41.62	4135	4215	4050	5370	2895	4135	4120.41	0.91	10284	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	706	-10.45	2.55	12	0.21	-398.00	1633.00	6080	20230615	-31.58	3295	20230515	26.25	6080	-31.58	20230615	3295	26.25	20230515	10950	-62.01	20221220	3295	26.25	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
63	20230918	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	25	2	0.60	124111490	30143	34.83	4135	4215	4050	5370	2895	4135	4117.42	0.91	7515	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	706	-10.45	2.55	12	0.18	-398.00	1633.00	6080	20230615	-31.58	3295	20230515	26.25	6080	-31.58	20230615	3295	26.25	20230515	10950	-62.01	20221220	3295	26.25	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
64	20230918	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	45	2	1.09	105146580	25575	29.56	4135	4215	4050	5370	2895	4135	4111.30	0.91	7564	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	710	-10.50	2.56	12	0.15	-398.00	1633.00	6080	20230615	-31.25	3295	20230515	26.86	6080	-31.25	20230615	3295	26.86	20230515	10950	-61.83	20221220	3295	26.86	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
65	20230918	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	50	2	1.21	10425130	2505	2.89	4135	4215	4130	5370	2895	4135	4161.73	0.91	1301	4365	4250	4190	4075	4015	4220	4045	85	1235	500	2480	5	1	16980252	711	-10.52	2.56	12	0.01	-398.00	1633.00	6080	20230615	-31.17	3295	20230515	27.01	6080	-31.17	20230615	3295	27.01	20230515	10950	-61.78	20221220	3295	27.01	20230515	0.11	N	291650	500	84 억	155127	N	N	N	N
66	20230915	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-125	5	-2.93	350349680	83493	54.45	4195	4305	4130	5530	2985	4260	4196.21	0.87	6245	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	702	-10.39	2.53	12	0.49	-398.00	1633.00	6080	20230615	-31.99	3295	20230515	25.49	6080	-31.99	20230615	3295	25.49	20230515	10950	-62.24	20221220	3295	25.49	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
67	20230915	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-120	5	-2.82	318000780	75678	49.36	4195	4305	4140	5530	2985	4260	4202.02	0.87	3768	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	703	-10.40	2.54	12	0.45	-398.00	1633.00	6080	20230615	-31.91	3295	20230515	25.64	6080	-31.91	20230615	3295	25.64	20230515	10950	-62.19	20221220	3295	25.64	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
68	20230915	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-85	5	-2.00	232973855	55235	36.02	4195	4305	4165	5530	2985	4260	4217.87	0.87	3270	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	709	-10.49	2.56	12	0.33	-398.00	1633.00	6080	20230615	-31.33	3295	20230515	26.71	6080	-31.33	20230615	3295	26.71	20230515	10950	-61.87	20221220	3295	26.71	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
69	20230915	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	0	3	0.00	190808970	45208	29.48	4195	4305	4165	5530	2985	4260	4220.69	0.87	1051	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	723	-10.70	2.61	12	0.27	-398.00	1633.00	6080	20230615	-29.93	3295	20230515	29.29	6080	-29.93	20230615	3295	29.29	20230515	10950	-61.10	20221220	3295	29.29	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
70	20230915	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-15	5	-0.35	175391345	41582	27.12	4195	4305	4165	5530	2985	4260	4217.96	0.87	655	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	721	-10.67	2.60	12	0.24	-398.00	1633.00	6080	20230615	-30.18	3295	20230515	28.83	6080	-30.18	20230615	3295	28.83	20230515	10950	-61.23	20221220	3295	28.83	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
71	20230915	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-60	5	-1.41	142234270	33702	21.98	4195	4305	4165	5530	2985	4260	4220.35	0.87	-3409	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	713	-10.55	2.57	12	0.20	-398.00	1633.00	6080	20230615	-30.92	3295	20230515	27.47	6080	-30.92	20230615	3295	27.47	20230515	10950	-61.64	20221220	3295	27.47	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
72	20230915	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-55	5	-1.29	107808760	25509	16.64	4195	4305	4175	5530	2985	4260	4226.30	0.87	-3873	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	714	-10.57	2.58	12	0.15	-398.00	1633.00	6080	20230615	-30.84	3295	20230515	27.62	6080	-30.84	20230615	3295	27.62	20230515	10950	-61.60	20221220	3295	27.62	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
73	20230915	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	10	2	0.23	39855770	9377	6.12	4195	4305	4195	5530	2985	4260	4250.38	0.87	-384	4563	4411	4273	4121	3983	4487	4197	85	1270	500	2550	5	1	16980252	725	-10.73	2.61	12	0.06	-398.00	1633.00	6080	20230615	-29.77	3295	20230515	29.59	6080	-29.77	20230615	3295	29.59	20230515	10950	-61.00	20221220	3295	29.59	20230515	0.12	N	291650	500	84 억	148466	N	N	N	N
74	20230914	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	45	2	1.07	651532915	152722	46.85	4165	4425	4135	5470	2955	4215	4266.40	0.85	3476	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	723	-10.70	2.61	12	0.90	-398.00	1633.00	6080	20230615	-29.93	3295	20230515	29.29	6080	-29.93	20230615	3295	29.29	20230515	10950	-61.10	20221220	3295	29.29	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
75	20230914	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	40	2	0.95	618684175	144988	44.48	4165	4425	4135	5470	2955	4215	4267.41	0.85	3020	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	723	-10.69	2.61	12	0.85	-398.00	1633.00	6080	20230615	-30.02	3295	20230515	29.14	6080	-30.02	20230615	3295	29.14	20230515	10950	-61.14	20221220	3295	29.14	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
76	20230914	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	30	2	0.71	532950840	124763	38.27	4165	4425	4135	5470	2955	4215	4272.05	0.85	-5594	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	721	-10.67	2.60	12	0.73	-398.00	1633.00	6080	20230615	-30.18	3295	20230515	28.83	6080	-30.18	20230615	3295	28.83	20230515	10950	-61.23	20221220	3295	28.83	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
77	20230914	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	105	2	2.49	478375635	111973	34.35	4165	4425	4135	5470	2955	4215	4272.63	0.85	-5369	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	734	-10.85	2.65	12	0.66	-398.00	1633.00	6080	20230615	-28.95	3295	20230515	31.11	6080	-28.95	20230615	3295	31.11	20230515	10950	-60.55	20221220	3295	31.11	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
78	20230914	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	70	2	1.66	428018025	100317	30.77	4165	4425	4135	5470	2955	4215	4267.04	0.85	-7259	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	728	-10.77	2.62	12	0.59	-398.00	1633.00	6080	20230615	-29.52	3295	20230515	30.05	6080	-29.52	20230615	3295	30.05	20230515	10950	-60.87	20221220	3295	30.05	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
79	20230914	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	85	2	2.02	397226635	93169	28.58	4165	4425	4135	5470	2955	4215	4263.90	0.85	-7532	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	730	-10.80	2.63	12	0.55	-398.00	1633.00	6080	20230615	-29.28	3295	20230515	30.50	6080	-29.28	20230615	3295	30.50	20230515	10950	-60.73	20221220	3295	30.50	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
80	20230914	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	20	2	0.47	282454300	66261	20.33	4165	4425	4135	5470	2955	4215	4263.30	0.85	-10121	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	719	-10.64	2.59	12	0.39	-398.00	1633.00	6080	20230615	-30.35	3295	20230515	28.53	6080	-30.35	20230615	3295	28.53	20230515	10950	-61.32	20221220	3295	28.53	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
81	20230914	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	0	3	0.00	26021345	6175	1.89	4165	4305	4160	5470	2955	4215	4213.84	0.85	-440	4708	4461	4283	4036	3858	4427	4002	85	1255	500	2520	5	1	16980252	716	-10.59	2.58	12	0.04	-398.00	1633.00	6080	20230615	-30.67	3295	20230515	27.92	6080	-30.67	20230615	3295	27.92	20230515	10950	-61.51	20221220	3295	27.92	20230515	0.12	N	291650	500	84 억	144990	N	N	N	N
82	20230913	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-75	5	-1.75	1394355570	320139	31.33	4215	4530	4105	5570	3005	4290	4356.05	0.77	14909	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	716	-10.59	2.58	12	1.89	-398.00	1633.00	6080	20230615	-30.67	3295	20230515	27.92	6080	-30.67	20230615	3295	27.92	20230515	10950	-61.51	20221220	3295	27.92	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
83	20230913	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-50	5	-1.17	1348712960	309300	30.27	4215	4530	4105	5570	3005	4290	4360.58	0.77	14668	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	720	-10.65	2.60	12	1.82	-398.00	1633.00	6080	20230615	-30.26	3295	20230515	28.68	6080	-30.26	20230615	3295	28.68	20230515	10950	-61.28	20221220	3295	28.68	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
84	20230913	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-10	5	-0.23	1259385045	288266	28.21	4215	4530	4105	5570	3005	4290	4368.88	0.77	19229	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	727	-10.75	2.62	12	1.70	-398.00	1633.00	6080	20230615	-29.61	3295	20230515	29.89	6080	-29.61	20230615	3295	29.89	20230515	10950	-60.91	20221220	3295	29.89	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
85	20230913	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	55	2	1.28	1143330915	261225	25.57	4215	4530	4105	5570	3005	4290	4376.87	0.77	18739	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	738	-10.92	2.66	12	1.54	-398.00	1633.00	6080	20230615	-28.54	3295	20230515	31.87	6080	-28.54	20230615	3295	31.87	20230515	10950	-60.32	20221220	3295	31.87	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
86	20230913	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	160	2	3.73	994153135	227165	22.23	4215	4530	4105	5570	3005	4290	4376.42	0.77	13597	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	756	-11.18	2.73	12	1.34	-398.00	1633.00	6080	20230615	-26.81	3295	20230515	35.05	6080	-26.81	20230615	3295	35.05	20230515	10950	-59.36	20221220	3295	35.05	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
87	20230913	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	155	2	3.61	697489490	160812	15.74	4215	4465	4105	5570	3005	4290	4337.36	0.77	16108	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	755	-11.17	2.72	12	0.95	-398.00	1633.00	6080	20230615	-26.89	3295	20230515	34.90	6080	-26.89	20230615	3295	34.90	20230515	10950	-59.41	20221220	3295	34.90	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
88	20230913	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	90	2	2.10	504407350	116729	11.42	4215	4465	4105	5570	3005	4290	4321.24	0.77	5971	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	744	-11.01	2.68	12	0.69	-398.00	1633.00	6080	20230615	-27.96	3295	20230515	32.93	6080	-27.96	20230615	3295	32.93	20230515	10950	-60.00	20221220	3295	32.93	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
89	20230913	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-55	5	-1.28	125003875	29994	2.94	4215	4245	4105	5570	3005	4290	4166.81	0.77	2313	5080	4685	4455	4060	3830	4570	3945	85	1280	500	2570	5	1	16980252	719	-10.64	2.59	12	0.18	-398.00	1633.00	6080	20230615	-30.35	3295	20230515	28.53	6080	-30.35	20230615	3295	28.53	20230515	10950	-61.32	20221220	3295	28.53	20230515	0.13	N	291650	500	84 억	131214	N	N	N	N
90	20230912	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-225	5	-4.98	4619520810	1018303	63.73	4750	4850	4225	5860	3165	4515	4536.68	1.42	-114403	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	728	-10.78	2.63	12	6.00	-398.00	1633.00	6080	20230615	-29.44	3295	20230515	30.20	6080	-29.44	20230615	3295	30.20	20230515	10950	-60.82	20221220	3295	30.20	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
91	20230912	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-260	5	-5.76	4544582010	1000928	62.64	4750	4850	4225	5860	3165	4515	4540.40	1.42	-112029	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	723	-10.69	2.61	12	5.89	-398.00	1633.00	6080	20230615	-30.02	3295	20230515	29.14	6080	-30.02	20230615	3295	29.14	20230515	10950	-61.14	20221220	3295	29.14	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
92	20230912	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-175	5	-3.88	4255774955	933584	58.43	4750	4850	4300	5860	3165	4515	4558.59	1.42	-121626	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	737	-10.90	2.66	12	5.50	-398.00	1633.00	6080	20230615	-28.62	3295	20230515	31.71	6080	-28.62	20230615	3295	31.71	20230515	10950	-60.37	20221220	3295	31.71	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
93	20230912	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-90	5	-1.99	3988231805	872351	54.60	4750	4850	4355	5860	3165	4515	4571.89	1.42	-116279	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	751	-11.12	2.71	12	5.14	-398.00	1633.00	6080	20230615	-27.22	3295	20230515	34.29	6080	-27.22	20230615	3295	34.29	20230515	10950	-59.59	20221220	3295	34.29	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
94	20230912	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-15	5	-0.33	3846238835	840557	52.61	4750	4850	4355	5860	3165	4515	4575.90	1.42	-116311	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	764	-11.31	2.76	12	4.95	-398.00	1633.00	6080	20230615	-25.99	3295	20230515	36.57	6080	-25.99	20230615	3295	36.57	20230515	10950	-58.90	20221220	3295	36.57	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
95	20230912	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	50	2	1.11	3669733575	801574	50.17	4750	4850	4355	5860	3165	4515	4578.25	1.42	-108925	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	775	-11.47	2.80	12	4.72	-398.00	1633.00	6080	20230615	-24.92	3295	20230515	38.54	6080	-24.92	20230615	3295	38.54	20230515	10950	-58.31	20221220	3295	38.54	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
96	20230912	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-30	5	-0.66	3274484410	713255	44.64	4750	4850	4355	5860	3165	4515	4591.02	1.42	-107789	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	762	-11.27	2.75	12	4.20	-398.00	1633.00	6080	20230615	-26.23	3295	20230515	36.12	6080	-26.23	20230615	3295	36.12	20230515	10950	-59.04	20221220	3295	36.12	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
97	20230912	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	15	2	0.33	2118333160	459494	28.76	4750	4850	4355	5860	3165	4515	4610.37	1.42	-84771	5201	4857	4531	4187	3861	5030	4360	85	1345	500	2700	5	1	16980252	769	-11.38	2.77	12	2.71	-398.00	1633.00	6080	20230615	-25.49	3295	20230515	37.48	6080	-25.49	20230615	3295	37.48	20230515	10950	-58.63	20221220	3295	37.48	20230515	0.13	N	291650	500	84 억	241692	N	N	N	N
98	20230911	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	310	2	7.37	7271209950	1593923	218.33	4350	4875	4205	5460	2945	4205	4561.88	1.99	-94735	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	767	-11.34	2.76	12	9.39	-398.00	1633.00	6080	20230615	-25.74	3295	20230515	37.03	6080	-25.74	20230615	3295	37.03	20230515	10950	-58.77	20221220	3295	37.03	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
99	20230911	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	295	2	7.02	7121910360	1560762	213.79	4350	4875	4205	5460	2945	4205	4563.10	1.99	-92424	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	764	-11.31	2.76	12	9.19	-398.00	1633.00	6080	20230615	-25.99	3295	20230515	36.57	6080	-25.99	20230615	3295	36.57	20230515	10950	-58.90	20221220	3295	36.57	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
100	20230911	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	325	2	7.73	6562571120	1436101	196.71	4350	4875	4205	5460	2945	4205	4569.71	1.99	-98859	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	769	-11.38	2.77	12	8.46	-398.00	1633.00	6080	20230615	-25.49	3295	20230515	37.48	6080	-25.49	20230615	3295	37.48	20230515	10950	-58.63	20221220	3295	37.48	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
101	20230911	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	175	2	4.16	3253728965	727057	99.59	4350	4730	4205	5460	2945	4205	4475.20	1.99	-71742	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	744	-11.01	2.68	12	4.28	-398.00	1633.00	6080	20230615	-27.96	3295	20230515	32.93	6080	-27.96	20230615	3295	32.93	20230515	10950	-60.00	20221220	3295	32.93	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
102	20230911	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	195	2	4.64	3140056705	701141	96.04	4350	4730	4205	5460	2945	4205	4478.50	1.99	-69093	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	747	-11.06	2.69	12	4.13	-398.00	1633.00	6080	20230615	-27.63	3295	20230515	33.54	6080	-27.63	20230615	3295	33.54	20230515	10950	-59.82	20221220	3295	33.54	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
103	20230911	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	215	2	5.11	3011952810	672111	92.06	4350	4730	4205	5460	2945	4205	4481.33	1.99	-80683	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	751	-11.11	2.71	12	3.96	-398.00	1633.00	6080	20230615	-27.30	3295	20230515	34.14	6080	-27.30	20230615	3295	34.14	20230515	10950	-59.63	20221220	3295	34.14	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
104	20230911	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	175	2	4.16	2797510040	622947	85.33	4350	4730	4205	5460	2945	4205	4490.77	1.99	-63115	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	744	-11.01	2.68	12	3.67	-398.00	1633.00	6080	20230615	-27.96	3295	20230515	32.93	6080	-27.96	20230615	3295	32.93	20230515	10950	-60.00	20221220	3295	32.93	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
105	20230911	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	375	2	8.92	1449260805	316828	43.40	4350	4730	4320	5460	2945	4205	4574.28	1.99	-14453	4688	4446	4228	3986	3768	4567	4107	85	1255	500	2520	5	1	16980252	778	-11.51	2.80	12	1.87	-398.00	1633.00	6080	20230615	-24.67	3295	20230515	39.00	6080	-24.67	20230615	3295	39.00	20230515	10950	-58.17	20221220	3295	39.00	20230515	0.13	N	291650	500	84 억	337454	N	N	N	N
106	20230908	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	205	2	5.12	3031170540	712867	417.48	4010	4470	4010	5200	2800	4000	4252.09	1.44	91790	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	714	-10.57	2.58	12	4.20	-398.00	1633.00	6080	20230615	-30.84	3295	20230515	27.62	6080	-30.84	20230615	3295	27.62	20230515	10950	-61.60	20221220	3295	27.62	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
107	20230908	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	265	2	6.62	2895609510	680756	398.67	4010	4470	4010	5200	2800	4000	4253.52	1.44	82568	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	724	-10.72	2.61	12	4.01	-398.00	1633.00	6080	20230615	-29.85	3295	20230515	29.44	6080	-29.85	20230615	3295	29.44	20230515	10950	-61.05	20221220	3295	29.44	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
108	20230908	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	245	2	6.12	2731050320	642238	376.12	4010	4470	4010	5200	2800	4000	4252.40	1.44	68164	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	721	-10.67	2.60	12	3.78	-398.00	1633.00	6080	20230615	-30.18	3295	20230515	28.83	6080	-30.18	20230615	3295	28.83	20230515	10950	-61.23	20221220	3295	28.83	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
109	20230908	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	290	2	7.25	2475542325	582823	341.32	4010	4470	4010	5200	2800	4000	4247.50	1.44	54143	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	728	-10.78	2.63	12	3.43	-398.00	1633.00	6080	20230615	-29.44	3295	20230515	30.20	6080	-29.44	20230615	3295	30.20	20230515	10950	-60.82	20221220	3295	30.20	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
110	20230908	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	240	2	6.00	2070566970	488549	286.11	4010	4470	4010	5200	2800	4000	4238.20	1.44	32191	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	720	-10.65	2.60	12	2.88	-398.00	1633.00	6080	20230615	-30.26	3295	20230515	28.68	6080	-30.26	20230615	3295	28.68	20230515	10950	-61.28	20221220	3295	28.68	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
111	20230908	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	145	2	3.62	603247380	146172	85.60	4010	4230	4010	5200	2800	4000	4126.97	1.44	41762	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	704	-10.41	2.54	12	0.86	-398.00	1633.00	6080	20230615	-31.83	3295	20230515	25.80	6080	-31.83	20230615	3295	25.80	20230515	10950	-62.15	20221220	3295	25.80	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
112	20230908	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	125	2	3.12	424728355	103057	60.35	4010	4230	4010	5200	2800	4000	4121.30	1.44	24690	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	700	-10.36	2.53	12	0.61	-398.00	1633.00	6080	20230615	-32.15	3295	20230515	25.19	6080	-32.15	20230615	3295	25.19	20230515	10950	-62.33	20221220	3295	25.19	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
113	20230908	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	120	2	3.00	66023850	16177	9.47	4010	4160	4010	5200	2800	4000	4081.34	1.44	6790	4320	4160	4045	3885	3770	4102	3827	85	1200	500	2400	5	1	16980252	700	-10.35	2.52	12	0.10	-398.00	1633.00	6080	20230615	-32.24	3295	20230515	25.04	6080	-32.24	20230615	3295	25.04	20230515	10950	-62.37	20221220	3295	25.04	20230515	0.14	N	291650	500	84 억	243787	N	N	N	N
114	20230907	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-90	5	-2.20	681690105	168762	10.24	4185	4205	3930	5310	2865	4090	4039.30	1.37	10270	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	679	-10.05	2.45	12	0.99	-398.00	1633.00	6080	20230615	-34.21	3295	20230515	21.40	6080	-34.21	20230615	3295	21.40	20230515	10950	-63.47	20221220	3295	21.40	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
115	20230907	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-125	5	-3.06	667261815	165150	10.02	4185	4205	3930	5310	2865	4090	4040.23	1.37	10117	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	673	-9.96	2.43	12	0.97	-398.00	1633.00	6080	20230615	-34.79	3295	20230515	20.33	6080	-34.79	20230615	3295	20.33	20230515	10950	-63.79	20221220	3295	20.33	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
116	20230907	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-135	5	-3.30	618456170	152797	9.27	4185	4205	3945	5310	2865	4090	4047.47	1.37	8111	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	672	-9.94	2.42	12	0.90	-398.00	1633.00	6080	20230615	-34.95	3295	20230515	20.03	6080	-34.95	20230615	3295	20.03	20230515	10950	-63.88	20221220	3295	20.03	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
117	20230907	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-105	5	-2.57	553894335	136535	8.29	4185	4205	3945	5310	2865	4090	4056.71	1.37	10245	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	677	-10.01	2.44	12	0.80	-398.00	1633.00	6080	20230615	-34.46	3295	20230515	20.94	6080	-34.46	20230615	3295	20.94	20230515	10950	-63.61	20221220	3295	20.94	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
118	20230907	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-120	5	-2.93	530263585	130602	7.93	4185	4205	3945	5310	2865	4090	4060.07	1.37	13162	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	674	-9.97	2.43	12	0.77	-398.00	1633.00	6080	20230615	-34.70	3295	20230515	20.49	6080	-34.70	20230615	3295	20.49	20230515	10950	-63.74	20221220	3295	20.49	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
119	20230907	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-95	5	-2.32	477023025	117165	7.11	4185	4205	3985	5310	2865	4090	4071.32	1.37	14161	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	678	-10.04	2.45	12	0.69	-398.00	1633.00	6080	20230615	-34.29	3295	20230515	21.24	6080	-34.29	20230615	3295	21.24	20230515	10950	-63.52	20221220	3295	21.24	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
120	20230907	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-80	5	-1.96	405458025	99280	6.03	4185	4205	4000	5310	2865	4090	4083.96	1.37	13393	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	681	-10.08	2.46	12	0.58	-398.00	1633.00	6080	20230615	-34.05	3295	20230515	21.70	6080	-34.05	20230615	3295	21.70	20230515	10950	-63.38	20221220	3295	21.70	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
121	20230907	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-10	5	-0.24	137878490	33461	2.03	4185	4205	4070	5310	2865	4090	4120.90	1.37	-4522	4870	4480	4110	3720	3350	4675	3915	85	1220	500	2450	5	1	16980252	693	-10.25	2.50	12	0.20	-398.00	1633.00	6080	20230615	-32.89	3295	20230515	23.82	6080	-32.89	20230615	3295	23.82	20230515	10950	-62.74	20221220	3295	23.82	20230515	0.13	N	291650	500	84 억	232999	N	N	N	N
122	20230906	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	330	2	8.78	6849387350	1643877	3993.19	3830	4500	3740	4885	2635	3760	4166.64	1.17	33807	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	694	-10.28	2.50	12	9.68	-398.00	1633.00	6080	20230615	-32.73	3295	20230515	24.13	6080	-32.73	20230615	3295	24.13	20230515	10950	-62.65	20221220	3295	24.13	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
123	20230906	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	410	2	10.90	6578191215	1577339	3831.56	3830	4500	3740	4885	2635	3760	4170.44	1.17	16355	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	708	-10.48	2.55	12	9.29	-398.00	1633.00	6080	20230615	-31.41	3295	20230515	26.56	6080	-31.41	20230615	3295	26.56	20230515	10950	-61.92	20221220	3295	26.56	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
124	20230906	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	280	2	7.45	6073640295	1454585	3533.38	3830	4500	3740	4885	2635	3760	4175.51	1.17	-22589	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	686	-10.15	2.47	12	8.57	-398.00	1633.00	6080	20230615	-33.55	3295	20230515	22.61	6080	-33.55	20230615	3295	22.61	20230515	10950	-63.11	20221220	3295	22.61	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
125	20230906	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	215	2	5.72	5704978215	1362878	3310.61	3830	4500	3740	4885	2635	3760	4185.98	1.17	-62095	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	675	-9.99	2.43	12	8.03	-398.00	1633.00	6080	20230615	-34.62	3295	20230515	20.64	6080	-34.62	20230615	3295	20.64	20230515	10950	-63.70	20221220	3295	20.64	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
126	20230906	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	165	2	4.39	5573130380	1329438	3229.38	3830	4500	3740	4885	2635	3760	4192.09	1.17	-73000	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	666	-9.86	2.40	12	7.83	-398.00	1633.00	6080	20230615	-35.44	3295	20230515	19.12	6080	-35.44	20230615	3295	19.12	20230515	10950	-64.16	20221220	3295	19.12	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
127	20230906	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	170	2	4.52	5378637455	1280174	3109.71	3830	4500	3740	4885	2635	3760	4201.49	1.17	-86428	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	667	-9.87	2.41	12	7.54	-398.00	1633.00	6080	20230615	-35.36	3295	20230515	19.27	6080	-35.36	20230615	3295	19.27	20230515	10950	-64.11	20221220	3295	19.27	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
128	20230906	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	55	2	1.46	54991120	14544	35.33	3830	3830	3740	4885	2635	3760	3781.02	1.17	1041	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	648	-9.59	2.34	12	0.09	-398.00	1633.00	6080	20230615	-37.25	3295	20230515	15.78	6080	-37.25	20230615	3295	15.78	20230515	10950	-65.16	20221220	3295	15.78	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
129	20230906	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-20	5	-0.53	16991510	4511	10.96	3830	3830	3740	4885	2635	3760	3766.68	1.17	-4271	3846	3802	3746	3702	3646	3825	3725	85	1125	500	2250	5	1	16980252	635	-9.40	2.29	12	0.03	-398.00	1633.00	6080	20230615	-38.49	3295	20230515	13.51	6080	-38.49	20230615	3295	13.51	20230515	10950	-65.84	20221220	3295	13.51	20230515	0.14	N	291650	500	84 억	198483	N	N	N	N
130	20230905	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	40	2	1.08	152236775	40650	60.67	3720	3790	3690	4835	2605	3720	3745.06	1.12	8838	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	638	-9.45	2.30	12	0.24	-398.00	1633.00	6080	20230615	-38.16	3295	20230515	14.11	6080	-38.16	20230615	3295	14.11	20230515	10950	-65.66	20221220	3295	14.11	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
131	20230905	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	35	2	0.94	142265605	37998	56.71	3720	3790	3690	4835	2605	3720	3744.03	1.12	8618	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	638	-9.43	2.30	12	0.22	-398.00	1633.00	6080	20230615	-38.24	3295	20230515	13.96	6080	-38.24	20230615	3295	13.96	20230515	10950	-65.71	20221220	3295	13.96	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
132	20230905	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	35	2	0.94	126385070	33770	50.40	3720	3790	3690	4835	2605	3720	3742.53	1.12	8060	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	638	-9.43	2.30	12	0.20	-398.00	1633.00	6080	20230615	-38.24	3295	20230515	13.96	6080	-38.24	20230615	3295	13.96	20230515	10950	-65.71	20221220	3295	13.96	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
133	20230905	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	45	2	1.21	113148280	30247	45.14	3720	3790	3690	4835	2605	3720	3740.81	1.12	7585	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	639	-9.46	2.31	12	0.18	-398.00	1633.00	6080	20230615	-38.08	3295	20230515	14.26	6080	-38.08	20230615	3295	14.26	20230515	10950	-65.62	20221220	3295	14.26	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
134	20230905	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	45	2	1.21	99698065	26670	39.80	3720	3790	3690	4835	2605	3720	3738.21	1.12	8046	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	639	-9.46	2.31	12	0.16	-398.00	1633.00	6080	20230615	-38.08	3295	20230515	14.26	6080	-38.08	20230615	3295	14.26	20230515	10950	-65.62	20221220	3295	14.26	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
135	20230905	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	55	2	1.48	87733415	23494	35.06	3720	3790	3690	4835	2605	3720	3734.29	1.12	7061	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	641	-9.48	2.31	12	0.14	-398.00	1633.00	6080	20230615	-37.91	3295	20230515	14.57	6080	-37.91	20230615	3295	14.57	20230515	10950	-65.53	20221220	3295	14.57	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
136	20230905	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	40	2	1.08	62963095	16919	25.25	3720	3780	3690	4835	2605	3720	3721.44	1.12	1852	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	638	-9.45	2.30	12	0.10	-398.00	1633.00	6080	20230615	-38.16	3295	20230515	14.11	6080	-38.16	20230615	3295	14.11	20230515	10950	-65.66	20221220	3295	14.11	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
137	20230905	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	0	3	0.00	9251010	2480	3.70	3720	3745	3715	4835	2605	3720	3730.25	1.12	742	3920	3820	3750	3650	3580	3785	3615	85	1115	500	2230	5	1	16980252	632	-9.35	2.28	12	0.01	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.13	N	291650	500	84 억	190480	N	N	N	N
138	20230904	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-130	5	-3.38	250595495	66973	93.99	3805	3850	3680	5000	2695	3850	3741.80	1.12	975	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	632	-9.35	2.28	12	0.39	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
139	20230904	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	-120	5	-3.12	204251500	54484	76.46	3805	3850	3680	5000	2695	3850	3748.83	1.12	767	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	633	-9.37	2.28	12	0.32	-398.00	1633.00	6080	20230615	-38.65	3295	20230515	13.20	6080	-38.65	20230615	3295	13.20	20230515	10950	-65.94	20221220	3295	13.20	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
140	20230904	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-130	5	-3.38	191292765	51020	71.60	3805	3850	3680	5000	2695	3850	3749.37	1.12	975	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	632	-9.35	2.28	12	0.30	-398.00	1633.00	6080	20230615	-38.82	3295	20230515	12.90	6080	-38.82	20230615	3295	12.90	20230515	10950	-66.03	20221220	3295	12.90	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
141	20230904	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-115	5	-2.99	180928225	48241	67.70	3805	3850	3680	5000	2695	3850	3750.51	1.12	1528	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	634	-9.38	2.29	12	0.28	-398.00	1633.00	6080	20230615	-38.57	3295	20230515	13.35	6080	-38.57	20230615	3295	13.35	20230515	10950	-65.89	20221220	3295	13.35	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
142	20230904	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-125	5	-3.25	170858245	45544	63.91	3805	3850	3680	5000	2695	3850	3751.50	1.12	3120	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	633	-9.36	2.28	12	0.27	-398.00	1633.00	6080	20230615	-38.73	3295	20230515	13.05	6080	-38.73	20230615	3295	13.05	20230515	10950	-65.98	20221220	3295	13.05	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
143	20230904	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-105	5	-2.73	147460835	39274	55.11	3805	3850	3680	5000	2695	3850	3754.67	1.12	2686	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	636	-9.41	2.29	12	0.23	-398.00	1633.00	6080	20230615	-38.40	3295	20230515	13.66	6080	-38.40	20230615	3295	13.66	20230515	10950	-65.80	20221220	3295	13.66	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
144	20230904	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-95	5	-2.47	79500690	20980	29.44	3805	3850	3755	5000	2695	3850	3789.36	1.12	3038	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	638	-9.43	2.30	12	0.12	-398.00	1633.00	6080	20230615	-38.24	3295	20230515	13.96	6080	-38.24	20230615	3295	13.96	20230515	10950	-65.71	20221220	3295	13.96	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
145	20230904	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-55	5	-1.43	23989355	6327	8.88	3805	3850	3755	5000	2695	3850	3791.58	1.12	-1685	4090	3970	3890	3770	3690	3930	3730	85	1150	500	2310	5	1	16980252	644	-9.54	2.32	12	0.04	-398.00	1633.00	6080	20230615	-37.58	3295	20230515	15.17	6080	-37.58	20230615	3295	15.17	20230515	10950	-65.34	20221220	3295	15.17	20230515	0.13	N	291650	500	84 억	189505	N	N	N	N
146	20230901	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-90	5	-2.28	275162615	71256	199.36	3920	4010	3810	5120	2760	3940	3861.69	1.20	-12770	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	654	-9.67	2.36	12	0.42	-398.00	1633.00	6080	20230615	-36.68	3295	20230515	16.84	6080	-36.68	20230615	3295	16.84	20230515	10950	-64.84	20221220	3295	16.84	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
147	20230901	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-120	5	-3.05	264767260	68541	191.77	3920	4010	3810	5120	2760	3940	3862.90	1.20	-12741	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	649	-9.60	2.34	12	0.40	-398.00	1633.00	6080	20230615	-37.17	3295	20230515	15.93	6080	-37.17	20230615	3295	15.93	20230515	10950	-65.11	20221220	3295	15.93	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
148	20230901	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-115	5	-2.92	214324730	55323	154.78	3920	4010	3815	5120	2760	3940	3874.06	1.20	-5768	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	649	-9.61	2.34	12	0.33	-398.00	1633.00	6080	20230615	-37.09	3295	20230515	16.08	6080	-37.09	20230615	3295	16.08	20230515	10950	-65.07	20221220	3295	16.08	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
149	20230901	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-115	5	-2.92	177376170	45650	127.72	3920	4010	3825	5120	2760	3940	3885.57	1.20	-4012	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	649	-9.61	2.34	12	0.27	-398.00	1633.00	6080	20230615	-37.09	3295	20230515	16.08	6080	-37.09	20230615	3295	16.08	20230515	10950	-65.07	20221220	3295	16.08	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
150	20230901	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-100	5	-2.54	151226555	38823	108.62	3920	4010	3840	5120	2760	3940	3895.28	1.20	-4304	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	652	-9.65	2.35	12	0.23	-398.00	1633.00	6080	20230615	-36.84	3295	20230515	16.54	6080	-36.84	20230615	3295	16.54	20230515	10950	-64.93	20221220	3295	16.54	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
151	20230901	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-70	5	-1.78	109784040	28106	78.64	3920	4010	3860	5120	2760	3940	3906.07	1.20	-3334	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	657	-9.72	2.37	12	0.17	-398.00	1633.00	6080	20230615	-36.35	3295	20230515	17.45	6080	-36.35	20230615	3295	17.45	20230515	10950	-64.66	20221220	3295	17.45	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
152	20230901	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-15	5	-0.38	78213685	19981	55.90	3920	4010	3895	5120	2760	3940	3914.40	1.20	-1590	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	666	-9.86	2.40	12	0.12	-398.00	1633.00	6080	20230615	-35.44	3295	20230515	19.12	6080	-35.44	20230615	3295	19.12	20230515	10950	-64.16	20221220	3295	19.12	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N
153	20230901	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	60	2	1.52	17148000	4378	12.25	3920	4010	3895	5120	2760	3940	3916.86	1.20	354	4123	4031	3983	3891	3843	4007	3867	85	1180	500	2360	5	1	16980252	679	-10.05	2.45	12	0.03	-398.00	1633.00	6080	20230615	-34.21	3295	20230515	21.40	6080	-34.21	20230615	3295	21.40	20230515	10950	-63.47	20221220	3295	21.40	20230515	0.13	N	291650	500	84 억	203355	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History