KissMeData/418550/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161224	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25000	350	2	1.42	6014397750	247230	167.66	24000	25000	23500	32000	17300	24650	24326.56	1.43	-9028	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7834	-119.62	11.47	12	0.79	-209.00	2179.00	44300	20230410	-43.57	19300	20230216	29.53	44300	-43.57	20230410	19300	29.53	20230216	44300	-43.57	20230410	19300	29.53	20230216	1.64	N	418550	100	31 억	448477	N	N	49	N	N
3	20230927	151238	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24900	250	2	1.01	5865736950	241268	163.62	24000	25000	23500	32000	17300	24650	24312.12	1.43	-10976	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7803	-119.14	11.43	12	0.77	-209.00	2179.00	44300	20230410	-43.79	19300	20230216	29.02	44300	-43.79	20230410	19300	29.02	20230216	44300	-43.79	20230410	19300	29.02	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
4	20230927	141239	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24850	200	2	0.81	4707231650	194556	131.94	24000	24950	23500	32000	17300	24650	24194.74	1.43	-11957	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7787	-118.90	11.40	12	0.62	-209.00	2179.00	44300	20230410	-43.91	19300	20230216	28.76	44300	-43.91	20230410	19300	28.76	20230216	44300	-43.91	20230410	19300	28.76	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
5	20230927	131222	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24750	100	2	0.41	4129378850	171244	116.13	24000	24850	23500	32000	17300	24650	24114.01	1.43	-10090	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7756	-118.42	11.36	12	0.55	-209.00	2179.00	44300	20230410	-44.13	19300	20230216	28.24	44300	-44.13	20230410	19300	28.24	20230216	44300	-44.13	20230410	19300	28.24	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
6	20230927	121218	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24500	-150	5	-0.61	3632019650	151099	102.47	24000	24600	23500	32000	17300	24650	24037.35	1.43	-8359	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7677	-117.22	11.24	12	0.48	-209.00	2179.00	44300	20230410	-44.70	19300	20230216	26.94	44300	-44.70	20230410	19300	26.94	20230216	44300	-44.70	20230410	19300	26.94	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
7	20230927	111232	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24300	-350	5	-1.42	3037351800	126665	85.90	24000	24600	23500	32000	17300	24650	23979.41	1.43	-9726	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7615	-116.27	11.15	12	0.40	-209.00	2179.00	44300	20230410	-45.15	19300	20230216	25.91	44300	-45.15	20230410	19300	25.91	20230216	44300	-45.15	20230410	19300	25.91	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
8	20230927	101225	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24150	-500	5	-2.03	2307191950	96729	65.60	24000	24400	23500	32000	17300	24650	23852.12	1.43	-9044	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7568	-115.55	11.08	12	0.31	-209.00	2179.00	44300	20230410	-45.49	19300	20230216	25.13	44300	-45.49	20230410	19300	25.13	20230216	44300	-45.49	20230410	19300	25.13	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
9	20230927	091245	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24150	-500	5	-2.03	662926400	27606	18.72	24000	24400	23800	32000	17300	24650	24013.85	1.43	1216	26350	25500	25050	24200	23750	25275	23975	31	7350	100	17250	50	1	31336273	7568	-115.55	11.08	12	0.09	-209.00	2179.00	44300	20230410	-45.49	19300	20230216	25.13	44300	-45.49	20230410	19300	25.13	20230216	44300	-45.49	20230410	19300	25.13	20230216	1.64	N	418550	100	31 억	448477	N	N	0	N	N
10	20230926	161222	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24650	-750	5	-2.95	3671770400	146758	69.08	25150	25900	24600	33000	17800	25400	25023.91	1.33	24236	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7724	-117.94	11.31	12	0.47	-209.00	2179.00	44300	20230410	-44.36	19300	20230216	27.72	44300	-44.36	20230410	19300	27.72	20230216	44300	-44.36	20230410	19300	27.72	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
11	20230926	151221	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24700	-700	5	-2.76	3315540450	132320	62.28	25150	25900	24700	33000	17800	25400	25056.84	1.33	24588	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7740	-118.18	11.34	12	0.42	-209.00	2179.00	44300	20230410	-44.24	19300	20230216	27.98	44300	-44.24	20230410	19300	27.98	20230216	44300	-44.24	20230410	19300	27.98	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
12	20230926	141212	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24900	-500	5	-1.97	2649845150	105475	49.65	25150	25900	24750	33000	17800	25400	25122.82	1.33	19199	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7803	-119.14	11.43	12	0.34	-209.00	2179.00	44300	20230410	-43.79	19300	20230216	29.02	44300	-43.79	20230410	19300	29.02	20230216	44300	-43.79	20230410	19300	29.02	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
13	20230926	131216	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25000	-400	5	-1.57	2131287850	84632	39.84	25150	25900	24900	33000	17800	25400	25182.86	1.33	13574	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7834	-119.62	11.47	12	0.27	-209.00	2179.00	44300	20230410	-43.57	19300	20230216	29.53	44300	-43.57	20230410	19300	29.53	20230216	44300	-43.57	20230410	19300	29.53	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
14	20230926	121225	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25100	-300	5	-1.18	1865531850	74014	34.84	25150	25900	24900	33000	17800	25400	25204.97	1.33	11794	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7865	-120.10	11.52	12	0.24	-209.00	2179.00	44300	20230410	-43.34	19300	20230216	30.05	44300	-43.34	20230410	19300	30.05	20230216	44300	-43.34	20230410	19300	30.05	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
15	20230926	111215	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25150	-250	5	-0.98	1252925750	49537	23.32	25150	25900	25000	33000	17800	25400	25292.60	1.33	6678	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7881	-120.33	11.54	12	0.16	-209.00	2179.00	44300	20230410	-43.23	19300	20230216	30.31	44300	-43.23	20230410	19300	30.31	20230216	44300	-43.23	20230410	19300	30.31	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
16	20230926	101218	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25100	-300	5	-1.18	839612800	33086	15.57	25150	25900	25000	33000	17800	25400	25376.64	1.33	5692	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	7865	-120.10	11.52	12	0.11	-209.00	2179.00	44300	20230410	-43.34	19300	20230216	30.05	44300	-43.34	20230410	19300	30.05	20230216	44300	-43.34	20230410	19300	30.05	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
17	20230926	091219	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25750	350	2	1.38	313992400	12279	5.78	25150	25900	25150	33000	17800	25400	25572.30	1.33	2770	26766	26082	25716	25032	24666	25900	24850	31	7600	100	17780	50	1	31336273	8069	-123.21	11.82	12	0.04	-209.00	2179.00	44300	20230410	-41.87	19300	20230216	33.42	44300	-41.87	20230410	19300	33.42	20230216	44300	-41.87	20230410	19300	33.42	20230216	1.67	N	418550	100	31 억	417233	N	N	18	N	N
18	20230925	161223	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25400	-1000	5	-3.79	5439752150	210803	139.48	26100	26400	25350	34300	18500	26400	25805.72	1.24	47421	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	7959	-121.53	11.66	12	0.67	-209.00	2179.00	44300	20230410	-42.66	19300	20230216	31.61	44300	-42.66	20230410	19300	31.61	20230216	44300	-42.66	20230410	19300	31.61	20230216	1.71	N	418550	100	31 억	389262	N	N	18	N	N
19	20230925	151224	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25450	-950	5	-3.60	4993879600	193258	127.87	26100	26400	25350	34300	18500	26400	25840.47	1.24	40325	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	7975	-121.77	11.68	12	0.62	-209.00	2179.00	44300	20230410	-42.55	19300	20230216	31.87	44300	-42.55	20230410	19300	31.87	20230216	44300	-42.55	20230410	19300	31.87	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
20	20230925	141205	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25900	-500	5	-1.89	3298183000	126904	83.97	26100	26400	25700	34300	18500	26400	25989.58	1.24	31343	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8116	-123.92	11.89	12	0.40	-209.00	2179.00	44300	20230410	-41.53	19300	20230216	34.20	44300	-41.53	20230410	19300	34.20	20230216	44300	-41.53	20230410	19300	34.20	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
21	20230925	131211	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26100	-300	5	-1.14	2797508800	107569	71.18	26100	26400	25700	34300	18500	26400	26006.64	1.24	30900	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8179	-124.88	11.98	12	0.34	-209.00	2179.00	44300	20230410	-41.08	19300	20230216	35.23	44300	-41.08	20230410	19300	35.23	20230216	44300	-41.08	20230410	19300	35.23	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
22	20230925	121215	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26100	-300	5	-1.14	2341135700	90156	59.65	26100	26400	25700	34300	18500	26400	25967.60	1.24	29394	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8179	-124.88	11.98	12	0.29	-209.00	2179.00	44300	20230410	-41.08	19300	20230216	35.23	44300	-41.08	20230410	19300	35.23	20230216	44300	-41.08	20230410	19300	35.23	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
23	20230925	111210	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25950	-450	5	-1.70	1983216100	76436	50.58	26100	26400	25700	34300	18500	26400	25946.09	1.24	21383	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8132	-124.16	11.91	12	0.24	-209.00	2179.00	44300	20230410	-41.42	19300	20230216	34.46	44300	-41.42	20230410	19300	34.46	20230216	44300	-41.42	20230410	19300	34.46	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
24	20230925	101214	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25950	-450	5	-1.70	1505226750	57967	38.36	26100	26400	25700	34300	18500	26400	25966.94	1.24	11133	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8132	-124.16	11.91	12	0.18	-209.00	2179.00	44300	20230410	-41.42	19300	20230216	34.46	44300	-41.42	20230410	19300	34.46	20230216	44300	-41.42	20230410	19300	34.46	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
25	20230925	091208	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26100	-300	5	-1.14	282643050	10769	7.13	26100	26400	26100	34300	18500	26400	26245.96	1.24	3131	27200	26800	26550	26150	25900	26675	26025	31	7900	100	18480	50	1	31336273	8179	-124.88	11.98	12	0.03	-209.00	2179.00	44300	20230410	-41.08	19300	20230216	35.23	44300	-41.08	20230410	19300	35.23	20230216	44300	-41.08	20230410	19300	35.23	20230216	1.71	N	418550	100	31 억	389262	N	N	8	N	N
26	20230922	161251	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26400	-800	5	-2.94	3983085900	150341	129.92	26650	26950	26300	35350	19050	27200	26493.76	1.24	385	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8273	-126.32	12.12	12	0.48	-209.00	2179.00	44300	20230410	-40.41	19300	20230216	36.79	44300	-40.41	20230410	19300	36.79	20230216	44300	-40.41	20230410	19300	36.79	20230216	1.72	N	418550	100	31 억	389845	N	N	8	N	N
27	20230922	151249	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26350	-850	5	-3.12	3809242300	143747	124.22	26650	26950	26300	35350	19050	27200	26499.63	1.24	-495	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8257	-126.08	12.09	12	0.46	-209.00	2179.00	44300	20230410	-40.52	19300	20230216	36.53	44300	-40.52	20230410	19300	36.53	20230216	44300	-40.52	20230410	19300	36.53	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
28	20230922	141246	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26350	-850	5	-3.12	3177569200	119803	103.53	26650	26950	26300	35350	19050	27200	26523.29	1.24	-1867	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8257	-126.08	12.09	12	0.38	-209.00	2179.00	44300	20230410	-40.52	19300	20230216	36.53	44300	-40.52	20230410	19300	36.53	20230216	44300	-40.52	20230410	19300	36.53	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
29	20230922	131126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26400	-800	5	-2.94	2587677850	97444	84.21	26650	26950	26300	35350	19050	27200	26555.54	1.24	-71	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8273	-126.32	12.12	12	0.31	-209.00	2179.00	44300	20230410	-40.41	19300	20230216	36.79	44300	-40.41	20230410	19300	36.79	20230216	44300	-40.41	20230410	19300	36.79	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
30	20230922	121126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26450	-750	5	-2.76	2164425150	81428	70.37	26650	26950	26300	35350	19050	27200	26580.85	1.24	2058	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8288	-126.56	12.14	12	0.26	-209.00	2179.00	44300	20230410	-40.29	19300	20230216	37.05	44300	-40.29	20230410	19300	37.05	20230216	44300	-40.29	20230410	19300	37.05	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
31	20230922	111121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26700	-500	5	-1.84	1659942200	62431	53.95	26650	26950	26300	35350	19050	27200	26588.43	1.24	3377	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8367	-127.75	12.25	12	0.20	-209.00	2179.00	44300	20230410	-39.73	19300	20230216	38.34	44300	-39.73	20230410	19300	38.34	20230216	44300	-39.73	20230410	19300	38.34	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
32	20230922	101118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26450	-750	5	-2.76	1104742250	41475	35.84	26650	26950	26450	35350	19050	27200	26636.34	1.24	185	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8288	-126.56	12.14	12	0.13	-209.00	2179.00	44300	20230410	-40.29	19300	20230216	37.05	44300	-40.29	20230410	19300	37.05	20230216	44300	-40.29	20230410	19300	37.05	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
33	20230922	091118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	26750	-450	5	-1.65	334477650	12537	10.83	26650	26900	26550	35350	19050	27200	26679.24	1.24	3419	28266	27732	27366	26832	26466	27550	26650	31	8150	100	19040	50	1	31336273	8382	-127.99	12.28	12	0.04	-209.00	2179.00	44300	20230410	-39.62	19300	20230216	38.60	44300	-39.62	20230410	19300	38.60	20230216	44300	-39.62	20230410	19300	38.60	20230216	1.72	N	418550	100	31 억	389845	N	N	881	N	N
34	20230921	161116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27200	-500	5	-1.81	2953861000	108395	136.36	27500	27900	27000	36000	19400	27700	27250.93	1.26	-2953	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8523	-130.14	12.48	12	0.35	-209.00	2179.00	44300	20230410	-38.60	19300	20230216	40.93	44300	-38.60	20230410	19300	40.93	20230216	44300	-38.60	20230410	19300	40.93	20230216	1.72	N	418550	100	31 억	395559	N	N	881	N	N
35	20230921	151107	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27300	-400	5	-1.44	2757246800	101171	127.27	27500	27900	27000	36000	19400	27700	27253.33	1.26	-3188	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8555	-130.62	12.53	12	0.32	-209.00	2179.00	44300	20230410	-38.37	19300	20230216	41.45	44300	-38.37	20230410	19300	41.45	20230216	44300	-38.37	20230410	19300	41.45	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
36	20230921	141111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27000	-700	5	-2.53	2266957950	83121	104.56	27500	27900	27000	36000	19400	27700	27272.98	1.26	-3907	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8461	-129.19	12.39	12	0.27	-209.00	2179.00	44300	20230410	-39.05	19300	20230216	39.90	44300	-39.05	20230410	19300	39.90	20230216	44300	-39.05	20230410	19300	39.90	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
37	20230921	131111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27150	-550	5	-1.99	1933982150	70825	89.10	27500	27900	27000	36000	19400	27700	27306.48	1.26	-3267	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8508	-129.90	12.46	12	0.23	-209.00	2179.00	44300	20230410	-38.71	19300	20230216	40.67	44300	-38.71	20230410	19300	40.67	20230216	44300	-38.71	20230410	19300	40.67	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
38	20230921	121102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27150	-550	5	-1.99	1703443400	62317	78.39	27500	27900	27000	36000	19400	27700	27335.13	1.26	-2777	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8508	-129.90	12.46	12	0.20	-209.00	2179.00	44300	20230410	-38.71	19300	20230216	40.67	44300	-38.71	20230410	19300	40.67	20230216	44300	-38.71	20230410	19300	40.67	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
39	20230921	111125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27200	-500	5	-1.81	1552194400	56743	71.38	27500	27900	27000	36000	19400	27700	27354.81	1.26	-1570	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8523	-130.14	12.48	12	0.18	-209.00	2179.00	44300	20230410	-38.60	19300	20230216	40.93	44300	-38.60	20230410	19300	40.93	20230216	44300	-38.60	20230410	19300	40.93	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
40	20230921	101102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27400	-300	5	-1.08	577683450	20935	26.34	27500	27900	27300	36000	19400	27700	27594.14	1.26	1171	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8586	-131.10	12.57	12	0.07	-209.00	2179.00	44300	20230410	-38.15	19300	20230216	41.97	44300	-38.15	20230410	19300	41.97	20230216	44300	-38.15	20230410	19300	41.97	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
41	20230921	091103	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27850	150	2	0.54	183821350	6673	8.39	27500	27850	27300	36000	19400	27700	27547.01	1.26	1639	28400	28050	27800	27450	27200	27925	27325	31	8300	100	19390	50	1	31336273	8727	-133.25	12.78	12	0.02	-209.00	2179.00	44300	20230410	-37.13	19300	20230216	44.30	44300	-37.13	20230410	19300	44.30	20230216	44300	-37.13	20230410	19300	44.30	20230216	1.72	N	418550	100	31 억	395559	N	N	447	N	N
42	20230920	161115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27700	-300	5	-1.07	2172001450	78331	36.47	28000	28150	27550	36400	19600	28000	27728.69	1.27	-7404	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8680	-132.54	12.71	12	0.25	-209.00	2179.00	44300	20230410	-37.47	19300	20230216	43.52	44300	-37.47	20230410	19300	43.52	20230216	44300	-37.47	20230410	19300	43.52	20230216	1.71	N	418550	100	31 억	399278	N	N	447	N	N
43	20230920	151045	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27700	-300	5	-1.07	2072376800	74736	34.79	28000	28150	27550	36400	19600	28000	27729.30	1.27	-7259	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8680	-132.54	12.71	12	0.24	-209.00	2179.00	44300	20230410	-37.47	19300	20230216	43.52	44300	-37.47	20230410	19300	43.52	20230216	44300	-37.47	20230410	19300	43.52	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
44	20230920	141104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27700	-300	5	-1.07	1472808300	53044	24.69	28000	28150	27550	36400	19600	28000	27765.79	1.27	-3946	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8680	-132.54	12.71	12	0.17	-209.00	2179.00	44300	20230410	-37.47	19300	20230216	43.52	44300	-37.47	20230410	19300	43.52	20230216	44300	-37.47	20230410	19300	43.52	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
45	20230920	131056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27700	-300	5	-1.07	1362206800	49053	22.84	28000	28150	27550	36400	19600	28000	27770.10	1.27	-2558	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8680	-132.54	12.71	12	0.16	-209.00	2179.00	44300	20230410	-37.47	19300	20230216	43.52	44300	-37.47	20230410	19300	43.52	20230216	44300	-37.47	20230410	19300	43.52	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
46	20230920	121055	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27650	-350	5	-1.25	1223344000	44033	20.50	28000	28150	27550	36400	19600	28000	27782.44	1.27	-2306	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8664	-132.30	12.69	12	0.14	-209.00	2179.00	44300	20230410	-37.58	19300	20230216	43.26	44300	-37.58	20230410	19300	43.26	20230216	44300	-37.58	20230410	19300	43.26	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
47	20230920	111104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27650	-350	5	-1.25	1032225900	37110	17.28	28000	28150	27600	36400	19600	28000	27815.30	1.27	-2302	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8664	-132.30	12.69	12	0.12	-209.00	2179.00	44300	20230410	-37.58	19300	20230216	43.26	44300	-37.58	20230410	19300	43.26	20230216	44300	-37.58	20230410	19300	43.26	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
48	20230920	101041	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27700	-300	5	-1.07	653980150	23443	10.91	28000	28150	27700	36400	19600	28000	27896.61	1.27	-1054	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8680	-132.54	12.71	12	0.07	-209.00	2179.00	44300	20230410	-37.47	19300	20230216	43.52	44300	-37.47	20230410	19300	43.52	20230216	44300	-37.47	20230410	19300	43.52	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
49	20230920	091052	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	100	2	0.36	155629200	5560	2.59	28000	28150	27800	36400	19600	28000	27990.86	1.27	-255	30000	29000	28500	27500	27000	28750	27250	31	8400	100	19600	50	1	31336273	8805	-134.45	12.90	12	0.02	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.71	N	418550	100	31 억	399278	N	N	92	N	N
50	20230919	161050	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28000	-700	5	-2.44	6094956000	212415	157.50	28350	29500	28000	37300	20100	28700	28693.99	1.32	-23263	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8774	-133.97	12.85	12	0.68	-209.00	2179.00	44300	20230410	-36.79	19300	20230216	45.08	44300	-36.79	20230410	19300	45.08	20230216	44300	-36.79	20230410	19300	45.08	20230216	1.72	N	418550	100	31 억	412209	N	N	92	N	N
51	20230919	151052	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28050	-650	5	-2.26	5721828400	199095	147.62	28350	29500	28000	37300	20100	28700	28739.19	1.32	-22024	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8790	-134.21	12.87	12	0.64	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
52	20230919	141055	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28350	-350	5	-1.22	4843488400	167856	124.46	28350	29500	28300	37300	20100	28700	28855.06	1.32	-11360	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8884	-135.65	13.01	12	0.54	-209.00	2179.00	44300	20230410	-36.00	19300	20230216	46.89	44300	-36.00	20230410	19300	46.89	20230216	44300	-36.00	20230410	19300	46.89	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
53	20230919	131033	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28450	-250	5	-0.87	4709712350	163143	120.97	28350	29500	28300	37300	20100	28700	28868.66	1.32	-11166	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8915	-136.12	13.06	12	0.52	-209.00	2179.00	44300	20230410	-35.78	19300	20230216	47.41	44300	-35.78	20230410	19300	47.41	20230216	44300	-35.78	20230410	19300	47.41	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
54	20230919	121049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28400	-300	5	-1.05	4511700700	156167	115.79	28350	29500	28300	37300	20100	28700	28890.28	1.32	-10291	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8900	-135.89	13.03	12	0.50	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
55	20230919	111055	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28350	-350	5	-1.22	4285451200	148187	109.88	28350	29500	28350	37300	20100	28700	28919.27	1.32	-8618	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8884	-135.65	13.01	12	0.47	-209.00	2179.00	44300	20230410	-36.00	19300	20230216	46.89	44300	-36.00	20230410	19300	46.89	20230216	44300	-36.00	20230410	19300	46.89	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
56	20230919	101048	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28650	-50	5	-0.17	3607568000	124401	92.24	28350	29500	28350	37300	20100	28700	28999.61	1.32	-5943	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	8978	-137.08	13.15	12	0.40	-209.00	2179.00	44300	20230410	-35.33	19300	20230216	48.45	44300	-35.33	20230410	19300	48.45	20230216	44300	-35.33	20230410	19300	48.45	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
57	20230919	091046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28950	250	2	0.87	707171250	24744	18.35	28350	29000	28350	37300	20100	28700	28579.31	1.32	-1734	29733	29216	28733	28216	27733	29475	28475	31	8600	100	20090	50	1	31336273	9072	-138.52	13.29	12	0.08	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.72	N	418550	100	31 억	412209	N	N	497	N	N
58	20230918	161052	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28700	-200	5	-0.69	3864975300	134450	114.76	28650	29250	28250	37550	20250	28900	28746.59	1.40	-37457	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8994	-137.32	13.17	12	0.43	-209.00	2179.00	44300	20230410	-35.21	19300	20230216	48.70	44300	-35.21	20230410	19300	48.70	20230216	44300	-35.21	20230410	19300	48.70	20230216	1.76	N	418550	100	31 억	439087	N	N	497	N	N
59	20230918	151047	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28600	-300	5	-1.04	3733230650	129849	110.84	28650	29250	28250	37550	20250	28900	28750.55	1.40	-37016	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8962	-136.84	13.13	12	0.41	-209.00	2179.00	44300	20230410	-35.44	19300	20230216	48.19	44300	-35.44	20230410	19300	48.19	20230216	44300	-35.44	20230410	19300	48.19	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
60	20230918	141113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28500	-400	5	-1.38	3274041650	113701	97.05	28650	29250	28250	37550	20250	28900	28795.19	1.40	-31298	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8931	-136.36	13.08	12	0.36	-209.00	2179.00	44300	20230410	-35.67	19300	20230216	47.67	44300	-35.67	20230410	19300	47.67	20230216	44300	-35.67	20230410	19300	47.67	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
61	20230918	131046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28750	-150	5	-0.52	2942991850	102151	87.19	28650	29250	28250	37550	20250	28900	28810.21	1.40	-27336	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	9009	-137.56	13.19	12	0.33	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
62	20230918	121056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28600	-300	5	-1.04	2400903800	83390	71.18	28650	29250	28250	37550	20250	28900	28791.27	1.40	-21163	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8962	-136.84	13.13	12	0.27	-209.00	2179.00	44300	20230410	-35.44	19300	20230216	48.19	44300	-35.44	20230410	19300	48.19	20230216	44300	-35.44	20230410	19300	48.19	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
63	20230918	111034	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28550	-350	5	-1.21	1080847350	37809	32.27	28650	28850	28250	37550	20250	28900	28587.04	1.40	-8373	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8947	-136.60	13.10	12	0.12	-209.00	2179.00	44300	20230410	-35.55	19300	20230216	47.93	44300	-35.55	20230410	19300	47.93	20230216	44300	-35.55	20230410	19300	47.93	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
64	20230918	101028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28750	-150	5	-0.52	717741750	25148	21.47	28650	28850	28250	37550	20250	28900	28540.71	1.40	-3058	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	9009	-137.56	13.19	12	0.08	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
65	20230918	091035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28550	-350	5	-1.21	205618950	7199	6.14	28650	28650	28450	37550	20250	28900	28562.15	1.40	273	29300	29100	28850	28650	28400	28975	28525	31	8650	100	20230	50	1	31336273	8947	-136.60	13.10	12	0.02	-209.00	2179.00	44300	20230410	-35.55	19300	20230216	47.93	44300	-35.55	20230410	19300	47.93	20230216	44300	-35.55	20230410	19300	47.93	20230216	1.76	N	418550	100	31 억	439087	N	N	384	N	N
66	20230915	161043	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28900	-400	5	-1.37	3346865750	116167	74.78	29050	29050	28600	38050	20550	29300	28810.26	1.46	-21770	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9056	-138.28	13.26	12	0.37	-209.00	2179.00	44300	20230410	-34.76	19300	20230216	49.74	44300	-34.76	20230410	19300	49.74	20230216	44300	-34.76	20230410	19300	49.74	20230216	1.80	N	418550	100	31 억	457385	N	N	379	N	N
67	20230915	151040	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-300	5	-1.02	2985351300	103691	66.74	29050	29050	28600	38050	20550	29300	28790.44	1.46	-19930	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9088	-138.76	13.31	12	0.33	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
68	20230915	141047	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28850	-450	5	-1.54	2368209550	82307	52.98	29050	29050	28600	38050	20550	29300	28772.35	1.46	-16040	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9041	-138.04	13.24	12	0.26	-209.00	2179.00	44300	20230410	-34.88	19300	20230216	49.48	44300	-34.88	20230410	19300	49.48	20230216	44300	-34.88	20230410	19300	49.48	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
69	20230915	131032	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28650	-650	5	-2.22	2090423000	72634	46.75	29050	29050	28600	38050	20550	29300	28779.63	1.46	-13020	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	8978	-137.08	13.15	12	0.23	-209.00	2179.00	44300	20230410	-35.33	19300	20230216	48.45	44300	-35.33	20230410	19300	48.45	20230216	44300	-35.33	20230410	19300	48.45	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
70	20230915	121040	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28650	-650	5	-2.22	1797914000	62441	40.19	29050	29050	28600	38050	20550	29300	28793.13	1.46	-11174	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	8978	-137.08	13.15	12	0.20	-209.00	2179.00	44300	20230410	-35.33	19300	20230216	48.45	44300	-35.33	20230410	19300	48.45	20230216	44300	-35.33	20230410	19300	48.45	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
71	20230915	111049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28750	-550	5	-1.88	1324183550	45929	29.56	29050	29050	28600	38050	20550	29300	28830.25	1.46	-9472	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9009	-137.56	13.19	12	0.15	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
72	20230915	101048	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-300	5	-1.02	1039956650	36082	23.23	29050	29050	28600	38050	20550	29300	28820.93	1.46	-6994	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9088	-138.76	13.31	12	0.12	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
73	20230915	091035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28750	-550	5	-1.88	364228350	12655	8.15	29050	29050	28600	38050	20550	29300	28777.95	1.46	-5557	30300	29800	28800	28300	27300	30050	28550	31	8750	100	20510	50	1	31336273	9009	-137.56	13.19	12	0.04	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.80	N	418550	100	31 억	457385	N	N	1612	N	N
74	20230914	161046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29300	1500	2	5.40	4330503400	151992	108.68	27800	29300	27800	36100	19500	27800	28489.78	1.46	12609	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	9182	-140.19	13.45	12	0.49	-209.00	2179.00	44300	20230410	-33.86	19300	20230216	51.81	44300	-33.86	20230410	19300	51.81	20230216	44300	-33.86	20230410	19300	51.81	20230216	1.78	N	418550	100	31 억	457001	N	N	1612	N	N
75	20230914	151010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28200	400	2	1.44	3222973250	113890	81.43	27800	28650	27800	36100	19500	27800	28299.00	1.46	-391	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8837	-134.93	12.94	12	0.36	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
76	20230914	141040	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28600	800	2	2.88	2641699650	93467	66.83	27800	28650	27800	36100	19500	27800	28263.45	1.46	5767	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8962	-136.84	13.13	12	0.30	-209.00	2179.00	44300	20230410	-35.44	19300	20230216	48.19	44300	-35.44	20230410	19300	48.19	20230216	44300	-35.44	20230410	19300	48.19	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
77	20230914	131016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28400	600	2	2.16	2112319600	74906	53.56	27800	28450	27800	36100	19500	27800	28199.60	1.46	5893	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8900	-135.89	13.03	12	0.24	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
78	20230914	121025	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28400	600	2	2.16	1908545300	67715	48.42	27800	28450	27800	36100	19500	27800	28184.97	1.46	5600	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8900	-135.89	13.03	12	0.22	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
79	20230914	111017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28150	350	2	1.26	1613383750	57286	40.96	27800	28400	27800	36100	19500	27800	28163.67	1.46	4953	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8821	-134.69	12.92	12	0.18	-209.00	2179.00	44300	20230410	-36.46	19300	20230216	45.85	44300	-36.46	20230410	19300	45.85	20230216	44300	-36.46	20230410	19300	45.85	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
80	20230914	101011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28250	450	2	1.62	1057404550	37581	26.87	27800	28350	27800	36100	19500	27800	28136.68	1.46	5496	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8852	-135.17	12.96	12	0.12	-209.00	2179.00	44300	20230410	-36.23	19300	20230216	46.37	44300	-36.23	20230410	19300	46.37	20230216	44300	-36.23	20230410	19300	46.37	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
81	20230914	091029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28200	400	2	1.44	260979000	9329	6.67	27800	28200	27800	36100	19500	27800	27975.02	1.46	-609	28533	28166	27883	27516	27233	28025	27375	31	8300	100	19460	50	1	31336273	8837	-134.93	12.94	12	0.03	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.78	N	418550	100	31 억	457001	N	N	394	N	N
82	20230913	161035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27800	-300	5	-1.07	3847632850	137933	53.34	28000	28250	27600	36500	19700	28100	27895.25	1.49	-8481	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8711	-133.01	12.76	12	0.44	-209.00	2179.00	44300	20230410	-37.25	19300	20230216	44.04	44300	-37.25	20230410	19300	44.04	20230216	44300	-37.25	20230410	19300	44.04	20230216	1.75	N	418550	100	31 억	466458	N	N	394	N	N
83	20230913	151026	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27900	-200	5	-0.71	3693744300	132408	51.20	28000	28250	27600	36500	19700	28100	27896.68	1.49	-7798	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8743	-133.49	12.80	12	0.42	-209.00	2179.00	44300	20230410	-37.02	19300	20230216	44.56	44300	-37.02	20230410	19300	44.56	20230216	44300	-37.02	20230410	19300	44.56	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
84	20230913	141035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27950	-150	5	-0.53	2957892750	106133	41.04	28000	28250	27600	36500	19700	28100	27869.68	1.49	-4548	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8758	-133.73	12.83	12	0.34	-209.00	2179.00	44300	20230410	-36.91	19300	20230216	44.82	44300	-36.91	20230410	19300	44.82	20230216	44300	-36.91	20230410	19300	44.82	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
85	20230913	131004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27800	-300	5	-1.07	2647022400	94958	36.72	28000	28250	27600	36500	19700	28100	27875.71	1.49	-3383	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8711	-133.01	12.76	12	0.30	-209.00	2179.00	44300	20230410	-37.25	19300	20230216	44.04	44300	-37.25	20230410	19300	44.04	20230216	44300	-37.25	20230410	19300	44.04	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
86	20230913	121031	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27850	-250	5	-0.89	2332414900	83645	32.35	28000	28250	27600	36500	19700	28100	27884.68	1.49	-323	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8727	-133.25	12.78	12	0.27	-209.00	2179.00	44300	20230410	-37.13	19300	20230216	44.30	44300	-37.13	20230410	19300	44.30	20230216	44300	-37.13	20230410	19300	44.30	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
87	20230913	111030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	0	3	0.00	2126357400	76254	29.49	28000	28250	27600	36500	19700	28100	27885.19	1.49	385	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8805	-134.45	12.90	12	0.24	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
88	20230913	101014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	0	3	0.00	1515469650	54373	21.03	28000	28250	27600	36500	19700	28100	27871.72	1.49	4251	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8805	-134.45	12.90	12	0.17	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
89	20230913	091007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	27800	-300	5	-1.07	325756600	11680	4.52	28000	28050	27650	36500	19700	28100	27890.08	1.49	1903	30533	29316	28683	27466	26833	29000	27150	31	8400	100	19670	50	1	31336273	8711	-133.01	12.76	12	0.04	-209.00	2179.00	44300	20230410	-37.25	19300	20230216	44.04	44300	-37.25	20230410	19300	44.04	20230216	44300	-37.25	20230410	19300	44.04	20230216	1.75	N	418550	100	31 억	466458	N	N	0	N	N
90	20230912	161005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	-1300	5	-4.42	7313850350	256422	159.67	29700	29900	28050	38200	20600	29400	28523.27	1.60	-33435	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8805	-134.45	12.90	12	0.82	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
91	20230912	151014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	-1300	5	-4.42	6825052050	239019	148.84	29700	29900	28050	38200	20600	29400	28554.42	1.60	-32203	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8805	-134.45	12.90	12	0.76	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
92	20230912	141012	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28300	-1100	5	-3.74	6093958050	213087	132.69	29700	29900	28050	38200	20600	29400	28598.43	1.60	-32360	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8868	-135.41	12.99	12	0.68	-209.00	2179.00	44300	20230410	-36.12	19300	20230216	46.63	44300	-36.12	20230410	19300	46.63	20230216	44300	-36.12	20230410	19300	46.63	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
93	20230912	130958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28100	-1300	5	-4.42	5336305650	186192	115.94	29700	29900	28050	38200	20600	29400	28660.21	1.60	-30905	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8805	-134.45	12.90	12	0.59	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
94	20230912	120959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28200	-1200	5	-4.08	4368304750	151812	94.53	29700	29900	28100	38200	20600	29400	28774.42	1.60	-27604	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8837	-134.93	12.94	12	0.48	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
95	20230912	111007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28250	-1150	5	-3.91	3531531800	122231	76.11	29700	29900	28100	38200	20600	29400	28892.26	1.60	-19262	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	8852	-135.17	12.96	12	0.39	-209.00	2179.00	44300	20230410	-36.23	19300	20230216	46.37	44300	-36.23	20230410	19300	46.37	20230216	44300	-36.23	20230410	19300	46.37	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
96	20230912	100955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28750	-650	5	-2.21	1820637200	62019	38.62	29700	29900	28700	38200	20600	29400	29356.12	1.60	-8093	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	9009	-137.56	13.19	12	0.20	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
97	20230912	091019	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29900	500	2	1.70	530260650	17805	11.09	29700	29900	29500	38200	20600	29400	29781.67	1.60	428	30666	30032	29466	28832	28266	29750	28550	31	8800	100	20580	50	1	31336273	9370	-143.06	13.72	12	0.06	-209.00	2179.00	44300	20230410	-32.51	19300	20230216	54.92	44300	-32.51	20230410	19300	54.92	20230216	44300	-32.51	20230410	19300	54.92	20230216	1.80	N	418550	100	31 억	501635	N	N	160	N	N
98	20230911	160958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29400	-600	5	-2.00	4636177950	158603	95.26	30050	30100	28900	39000	21000	30000	29229.99	1.69	-30295	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9213	-140.67	13.49	12	0.51	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.85	N	418550	100	31 억	529697	N	N	160	N	N
99	20230911	150959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29400	-600	5	-2.00	4484266250	153433	92.15	30050	30100	28900	39000	21000	30000	29225.21	1.69	-30184	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9213	-140.67	13.49	12	0.49	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
100	20230911	141010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29400	-600	5	-2.00	4191087700	143458	86.16	30050	30100	28900	39000	21000	30000	29213.64	1.69	-28748	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9213	-140.67	13.49	12	0.46	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
101	20230911	130942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-1000	5	-3.33	3520524050	120608	72.44	30050	30100	28900	39000	21000	30000	29188.46	1.69	-33998	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9088	-138.76	13.31	12	0.38	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
102	20230911	120959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29200	-800	5	-2.67	3090360650	105821	63.56	30050	30100	28900	39000	21000	30000	29202.15	1.69	-30144	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9150	-139.71	13.40	12	0.34	-209.00	2179.00	44300	20230410	-34.09	19300	20230216	51.30	44300	-34.09	20230410	19300	51.30	20230216	44300	-34.09	20230410	19300	51.30	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
103	20230911	110941	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29150	-850	5	-2.83	2814328100	96360	57.87	30050	30100	28900	39000	21000	30000	29204.74	1.69	-29171	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9135	-139.47	13.38	12	0.31	-209.00	2179.00	44300	20230410	-34.20	19300	20230216	51.04	44300	-34.20	20230410	19300	51.04	20230216	44300	-34.20	20230410	19300	51.04	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
104	20230911	100942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29150	-850	5	-2.83	2371755200	81189	48.76	30050	30100	28900	39000	21000	30000	29210.82	1.69	-25629	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9135	-139.47	13.38	12	0.26	-209.00	2179.00	44300	20230410	-34.20	19300	20230216	51.04	44300	-34.20	20230410	19300	51.04	20230216	44300	-34.20	20230410	19300	51.04	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
105	20230911	090940	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29200	-800	5	-2.67	630751800	21346	12.82	30050	30100	29150	39000	21000	30000	29544.68	1.69	-8066	30566	30282	29716	29432	28866	30425	29575	31	9000	100	21000	50	1	31336273	9150	-139.71	13.40	12	0.07	-209.00	2179.00	44300	20230410	-34.09	19300	20230216	51.30	44300	-34.09	20230410	19300	51.30	20230216	44300	-34.09	20230410	19300	51.30	20230216	1.85	N	418550	100	31 억	529697	N	N	0	N	N
106	20230908	161005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30000	1000	2	3.45	4867100350	163869	77.46	29300	30000	29150	37700	20300	29000	29700.88	1.57	39170	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9401	-143.54	13.77	12	0.52	-209.00	2179.00	44300	20230410	-32.28	19300	20230216	55.44	44300	-32.28	20230410	19300	55.44	20230216	44300	-32.28	20230410	19300	55.44	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
107	20230908	151006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29900	900	2	3.10	4301728050	144998	68.54	29300	30000	29150	37700	20300	29000	29667.57	1.57	30219	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9370	-143.06	13.72	12	0.46	-209.00	2179.00	44300	20230410	-32.51	19300	20230216	54.92	44300	-32.51	20230410	19300	54.92	20230216	44300	-32.51	20230410	19300	54.92	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
108	20230908	140954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29700	700	2	2.41	3412600650	115162	54.43	29300	30000	29150	37700	20300	29000	29633.13	1.57	19340	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9307	-142.11	13.63	12	0.37	-209.00	2179.00	44300	20230410	-32.96	19300	20230216	53.89	44300	-32.96	20230410	19300	53.89	20230216	44300	-32.96	20230410	19300	53.89	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
109	20230908	131004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29600	600	2	2.07	2996634150	101145	47.81	29300	30000	29150	37700	20300	29000	29627.20	1.57	14733	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9276	-141.63	13.58	12	0.32	-209.00	2179.00	44300	20230410	-33.18	19300	20230216	53.37	44300	-33.18	20230410	19300	53.37	20230216	44300	-33.18	20230410	19300	53.37	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
110	20230908	121016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29750	750	2	2.59	2681136050	90486	42.77	29300	30000	29150	37700	20300	29000	29630.50	1.57	12436	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9323	-142.34	13.65	12	0.29	-209.00	2179.00	44300	20230410	-32.84	19300	20230216	54.15	44300	-32.84	20230410	19300	54.15	20230216	44300	-32.84	20230410	19300	54.15	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
111	20230908	111010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29650	650	2	2.24	2321566550	78385	37.05	29300	30000	29150	37700	20300	29000	29617.60	1.57	9285	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9291	-141.87	13.61	12	0.25	-209.00	2179.00	44300	20230410	-33.07	19300	20230216	53.63	44300	-33.07	20230410	19300	53.63	20230216	44300	-33.07	20230410	19300	53.63	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
112	20230908	101002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29400	400	2	1.38	1825602900	61655	29.14	29300	30000	29150	37700	20300	29000	29610.12	1.57	6442	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9213	-140.67	13.49	12	0.20	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
113	20230908	091010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29700	700	2	2.41	374459650	12731	6.02	29300	29700	29150	37700	20300	29000	29413.70	1.57	2012	29666	29332	28916	28582	28166	29125	28375	31	8700	100	20300	50	1	31336273	9307	-142.11	13.63	12	0.04	-209.00	2179.00	44300	20230410	-32.96	19300	20230216	53.89	44300	-32.96	20230410	19300	53.89	20230216	44300	-32.96	20230410	19300	53.89	20230216	1.84	N	418550	100	31 억	490544	N	N	183	N	N
114	20230907	160951	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-400	5	-1.36	6083348100	210613	96.30	29050	29250	28500	38200	20600	29400	28883.94	1.51	12512	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9088	-138.76	13.31	12	0.67	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.88	N	418550	100	31 억	472457	N	N	183	N	N
115	20230907	150956	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-400	5	-1.36	5942154550	205745	94.08	29050	29250	28500	38200	20600	29400	28881.16	1.51	13218	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9088	-138.76	13.31	12	0.66	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
116	20230907	140955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28950	-450	5	-1.53	5213086450	180555	82.56	29050	29250	28500	38200	20600	29400	28872.56	1.51	12855	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9072	-138.52	13.29	12	0.58	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
117	20230907	130950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-400	5	-1.36	4500813650	155978	71.32	29050	29250	28500	38200	20600	29400	28855.44	1.51	19740	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9088	-138.76	13.31	12	0.50	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
118	20230907	121005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28950	-450	5	-1.53	4157523500	144168	65.92	29050	29250	28500	38200	20600	29400	28838.04	1.51	21106	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9072	-138.52	13.29	12	0.46	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
119	20230907	110953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-400	5	-1.36	3663892000	127167	58.15	29050	29250	28500	38200	20600	29400	28811.65	1.51	17305	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9088	-138.76	13.31	12	0.41	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
120	20230907	100953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	28700	-700	5	-2.38	2511048600	87021	39.79	29050	29250	28550	38200	20600	29400	28855.66	1.51	4335	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	8994	-137.32	13.17	12	0.28	-209.00	2179.00	44300	20230410	-35.21	19300	20230216	48.70	44300	-35.21	20230410	19300	48.70	20230216	44300	-35.21	20230410	19300	48.70	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
121	20230907	091008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29000	-400	5	-1.36	523460650	18072	8.26	29050	29200	28750	38200	20600	29400	28965.26	1.51	-115	31000	30200	29700	28900	28400	29950	28650	31	8800	100	20580	50	1	31336273	9088	-138.76	13.31	12	0.06	-209.00	2179.00	44300	20230410	-34.54	19300	20230216	50.26	44300	-34.54	20230410	19300	50.26	20230216	44300	-34.54	20230410	19300	50.26	20230216	1.88	N	418550	100	31 억	472457	N	N	272	N	N
122	20230906	160953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29400	-900	5	-2.97	6449767250	216439	64.64	30400	30500	29200	39350	21250	30300	29799.57	1.59	-26325	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9213	-140.67	13.49	12	0.69	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.87	N	418550	100	31 억	498880	N	N	272	N	N
123	20230906	150958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29350	-950	5	-3.14	5700313450	190862	57.00	30400	30500	29350	39350	21250	30300	29865.73	1.59	-28873	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9197	-140.43	13.47	12	0.61	-209.00	2179.00	44300	20230410	-33.75	19300	20230216	52.07	44300	-33.75	20230410	19300	52.07	20230216	44300	-33.75	20230410	19300	52.07	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
124	20230906	140959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29700	-600	5	-1.98	4121892950	137512	41.07	30400	30500	29650	39350	21250	30300	29974.34	1.59	-18227	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9307	-142.11	13.63	12	0.44	-209.00	2179.00	44300	20230410	-32.96	19300	20230216	53.89	44300	-32.96	20230410	19300	53.89	20230216	44300	-32.96	20230410	19300	53.89	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
125	20230906	130945	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29750	-550	5	-1.82	3735888050	124543	37.19	30400	30500	29650	39350	21250	30300	29996.32	1.59	-15306	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9323	-142.34	13.65	12	0.40	-209.00	2179.00	44300	20230410	-32.84	19300	20230216	54.15	44300	-32.84	20230410	19300	54.15	20230216	44300	-32.84	20230410	19300	54.15	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
126	20230906	120959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29800	-500	5	-1.65	3300286700	109909	32.82	30400	30500	29650	39350	21250	30300	30026.98	1.59	-12937	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9338	-142.58	13.68	12	0.35	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
127	20230906	111006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29800	-500	5	-1.65	2688521500	89353	26.69	30400	30500	29800	39350	21250	30300	30088.32	1.59	-9436	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9338	-142.58	13.68	12	0.29	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
128	20230906	100943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30100	-200	5	-0.66	1623826600	53761	16.06	30400	30500	30000	39350	21250	30300	30204.21	1.59	145	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9432	-144.02	13.81	12	0.17	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
129	20230906	090944	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30400	100	2	0.33	369764750	12223	3.65	30400	30450	30000	39350	21250	30300	30250.80	1.59	-2145	31766	31032	30316	29582	28866	31400	29950	31	9050	100	21210	50	1	31336273	9526	-145.45	13.95	12	0.04	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	1.87	N	418550	100	31 억	498880	N	N	229	N	N
130	20230905	160943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30300	400	2	1.34	10142568100	332627	184.80	29700	31050	29600	38850	20950	29900	30492.49	1.61	-15405	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9495	-144.98	13.91	12	1.06	-209.00	2179.00	44300	20230410	-31.60	19300	20230216	56.99	44300	-31.60	20230410	19300	56.99	20230216	44300	-31.60	20230410	19300	56.99	20230216	1.89	N	418550	100	31 억	505778	N	N	229	N	N
131	20230905	150958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30250	350	2	1.17	9918102600	325221	180.68	29700	31050	29600	38850	20950	29900	30496.50	1.61	-15148	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9479	-144.74	13.88	12	1.04	-209.00	2179.00	44300	20230410	-31.72	19300	20230216	56.74	44300	-31.72	20230410	19300	56.74	20230216	44300	-31.72	20230410	19300	56.74	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
132	20230905	140956	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30300	400	2	1.34	9480240450	310783	172.66	29700	31050	29600	38850	20950	29900	30504.37	1.61	-15151	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9495	-144.98	13.91	12	0.99	-209.00	2179.00	44300	20230410	-31.60	19300	20230216	56.99	44300	-31.60	20230410	19300	56.99	20230216	44300	-31.60	20230410	19300	56.99	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
133	20230905	130938	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30250	350	2	1.17	8638367300	283165	157.32	29700	31050	29600	38850	20950	29900	30506.48	1.61	-19600	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9479	-144.74	13.88	12	0.90	-209.00	2179.00	44300	20230410	-31.72	19300	20230216	56.74	44300	-31.72	20230410	19300	56.74	20230216	44300	-31.72	20230410	19300	56.74	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
134	20230905	120938	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30200	300	2	1.00	8212425950	269033	149.47	29700	31050	29600	38850	20950	29900	30525.72	1.61	-16005	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9464	-144.50	13.86	12	0.86	-209.00	2179.00	44300	20230410	-31.83	19300	20230216	56.48	44300	-31.83	20230410	19300	56.48	20230216	44300	-31.83	20230410	19300	56.48	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
135	20230905	110945	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30300	400	2	1.34	7513974450	245993	136.67	29700	31050	29600	38850	20950	29900	30545.48	1.61	-9065	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9495	-144.98	13.91	12	0.79	-209.00	2179.00	44300	20230410	-31.60	19300	20230216	56.99	44300	-31.60	20230410	19300	56.99	20230216	44300	-31.60	20230410	19300	56.99	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
136	20230905	100933	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30250	350	2	1.17	1362926900	45584	25.33	29700	30250	29600	38850	20950	29900	29899.24	1.61	4657	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9479	-144.74	13.88	12	0.15	-209.00	2179.00	44300	20230410	-31.72	19300	20230216	56.74	44300	-31.72	20230410	19300	56.74	20230216	44300	-31.72	20230410	19300	56.74	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
137	20230905	090934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29750	-150	5	-0.50	449067200	15113	8.40	29700	30050	29600	38850	20950	29900	29713.96	1.61	-326	31233	30566	29983	29316	28733	30900	29650	31	8950	100	20930	50	1	31336273	9323	-142.34	13.65	12	0.05	-209.00	2179.00	44300	20230410	-32.84	19300	20230216	54.15	44300	-32.84	20230410	19300	54.15	20230216	44300	-32.84	20230410	19300	54.15	20230216	1.89	N	418550	100	31 억	505778	N	N	39	N	N
138	20230904	160927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29900	-200	5	-0.66	5309851500	176917	75.02	29700	30650	29400	39100	21100	30100	30014.16	1.59	-9687	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9370	-143.06	13.72	12	0.56	-209.00	2179.00	44300	20230410	-32.51	19300	20230216	54.92	44300	-32.51	20230410	19300	54.92	20230216	44300	-32.51	20230410	19300	54.92	20230216	1.88	N	418550	100	31 억	499040	N	N	36	N	N
139	20230904	150914	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29950	-150	5	-0.50	4833543500	160982	68.27	29700	30650	29400	39100	21100	30100	30025.29	1.59	-3892	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9385	-143.30	13.74	12	0.51	-209.00	2179.00	44300	20230410	-32.39	19300	20230216	55.18	44300	-32.39	20230410	19300	55.18	20230216	44300	-32.39	20230410	19300	55.18	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
140	20230904	140914	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30100	0	3	0.00	4231357050	141026	59.80	29700	30650	29400	39100	21100	30100	30003.98	1.59	462	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9432	-144.02	13.81	12	0.45	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
141	20230904	130926	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30200	100	2	0.33	3760998950	125447	53.20	29700	30650	29400	39100	21100	30100	29980.63	1.59	2800	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9464	-144.50	13.86	12	0.40	-209.00	2179.00	44300	20230410	-31.83	19300	20230216	56.48	44300	-31.83	20230410	19300	56.48	20230216	44300	-31.83	20230410	19300	56.48	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
142	20230904	120910	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29800	-300	5	-1.00	3342815050	111484	47.28	29700	30650	29400	39100	21100	30100	29984.54	1.59	1111	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9338	-142.58	13.68	12	0.36	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
143	20230904	110852	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29800	-300	5	-1.00	2754857250	91699	38.89	29700	30650	29400	39100	21100	30100	30042.29	1.59	-2440	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9338	-142.58	13.68	12	0.29	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
144	20230904	100858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30000	-100	5	-0.33	2077713100	68995	29.26	29700	30650	29400	39100	21100	30100	30114.00	1.59	-2370	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9401	-143.54	13.77	12	0.22	-209.00	2179.00	44300	20230410	-32.28	19300	20230216	55.44	44300	-32.28	20230410	19300	55.44	20230216	44300	-32.28	20230410	19300	55.44	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
145	20230904	090908	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29800	-300	5	-1.00	512136350	17273	7.32	29700	30050	29400	39100	21100	30100	29645.37	1.59	399	31533	30816	30333	29616	29133	30575	29375	31	9000	100	21070	50	1	31336273	9338	-142.58	13.68	12	0.06	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.88	N	418550	100	31 억	499040	N	N	235	N	N
146	20230901	160902	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30100	-1000	5	-3.22	7049639500	233293	63.80	31000	31050	29850	40400	21800	31100	30217.73	1.58	3409	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9432	-144.02	13.81	12	0.74	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.88	N	418550	100	31 억	494060	N	N	235	N	N
147	20230901	150916	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30150	-950	5	-3.05	6779756750	224325	61.35	31000	31050	29850	40400	21800	31100	30222.53	1.58	3657	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9448	-144.26	13.84	12	0.72	-209.00	2179.00	44300	20230410	-31.94	19300	20230216	56.22	44300	-31.94	20230410	19300	56.22	20230216	44300	-31.94	20230410	19300	56.22	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
148	20230901	140916	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30150	-950	5	-3.05	5914590800	195557	53.48	31000	31050	29850	40400	21800	31100	30244.41	1.58	3210	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9448	-144.26	13.84	12	0.62	-209.00	2179.00	44300	20230410	-31.94	19300	20230216	56.22	44300	-31.94	20230410	19300	56.22	20230216	44300	-31.94	20230410	19300	56.22	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
149	20230901	130848	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30050	-1050	5	-3.38	5281508950	174480	47.72	31000	31050	29850	40400	21800	31100	30269.52	1.58	6849	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9417	-143.78	13.79	12	0.56	-209.00	2179.00	44300	20230410	-32.17	19300	20230216	55.70	44300	-32.17	20230410	19300	55.70	20230216	44300	-32.17	20230410	19300	55.70	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
150	20230901	120900	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30000	-1100	5	-3.54	4949909200	163457	44.70	31000	31050	29850	40400	21800	31100	30282.14	1.58	7098	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9401	-143.54	13.77	12	0.52	-209.00	2179.00	44300	20230410	-32.28	19300	20230216	55.44	44300	-32.28	20230410	19300	55.44	20230216	44300	-32.28	20230410	19300	55.44	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
151	20230901	110858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30200	-900	5	-2.89	3847257300	126829	34.69	31000	31050	30000	40400	21800	31100	30333.60	1.58	7610	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9464	-144.50	13.86	12	0.40	-209.00	2179.00	44300	20230410	-31.83	19300	20230216	56.48	44300	-31.83	20230410	19300	56.48	20230216	44300	-31.83	20230410	19300	56.48	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
152	20230901	100854	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30200	-900	5	-2.89	2866595550	94270	25.78	31000	31050	30000	40400	21800	31100	30407.62	1.58	4517	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9464	-144.50	13.86	12	0.30	-209.00	2179.00	44300	20230410	-31.83	19300	20230216	56.48	44300	-31.83	20230410	19300	56.48	20230216	44300	-31.83	20230410	19300	56.48	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N
153	20230901	090840	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30700	-400	5	-1.29	581415900	18894	5.17	31000	31050	30600	40400	21800	31100	30770.77	1.58	-841	32466	31782	31316	30632	30166	31550	30400	31	9300	100	21770	50	1	31336273	9620	-146.89	14.09	12	0.06	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.88	N	418550	100	31 억	494060	N	N	268	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History