KissMeData/199800/price/prices-20230901.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	33450	1550	2	4.86	427799050	13225	69.62	31400	33450	31400	41450	22350	31900	32346.34	1.08	3511	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2649	-14.46	3.74	12	0.17	-2313.00	8937.00	78600	20221005	-57.44	31300	20230926	6.87	58800	-43.11	20230116	31300	6.87	20230926	78600	-57.44	20221005	31300	6.87	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
3	20230927	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32900	1000	2	3.13	336348100	10454	55.04	31400	33000	31400	41450	22350	31900	32174.11	1.08	1275	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2605	-14.22	3.68	12	0.13	-2313.00	8937.00	78600	20221005	-58.14	31300	20230926	5.11	58800	-44.05	20230116	31300	5.11	20230926	78600	-58.14	20221005	31300	5.11	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
4	20230927	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32700	800	2	2.51	300420500	9361	49.28	31400	32700	31400	41450	22350	31900	32092.78	1.08	859	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2590	-14.14	3.66	12	0.12	-2313.00	8937.00	78600	20221005	-58.40	31300	20230926	4.47	58800	-44.39	20230116	31300	4.47	20230926	78600	-58.40	20221005	31300	4.47	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
5	20230927	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32150	250	2	0.78	193334500	6043	31.81	31400	32700	31400	41450	22350	31900	31993.13	1.08	637	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2546	-13.90	3.60	12	0.08	-2313.00	8937.00	78600	20221005	-59.10	31300	20230926	2.72	58800	-45.32	20230116	31300	2.72	20230926	78600	-59.10	20221005	31300	2.72	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
6	20230927	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32350	450	2	1.41	118668350	3707	19.52	31400	32700	31400	41450	22350	31900	32011.96	1.08	-38	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2562	-13.99	3.62	12	0.05	-2313.00	8937.00	78600	20221005	-58.84	31300	20230926	3.35	58800	-44.98	20230116	31300	3.35	20230926	78600	-58.84	20221005	31300	3.35	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
7	20230927	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32350	450	2	1.41	110547600	3455	18.19	31400	32700	31400	41450	22350	31900	31996.41	1.08	-73	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2562	-13.99	3.62	12	0.04	-2313.00	8937.00	78600	20221005	-58.84	31300	20230926	3.35	58800	-44.98	20230116	31300	3.35	20230926	78600	-58.84	20221005	31300	3.35	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
8	20230927	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32500	600	2	1.88	100424500	3143	16.55	31400	32700	31400	41450	22350	31900	31951.80	1.08	64	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2574	-14.05	3.64	12	0.04	-2313.00	8937.00	78600	20221005	-58.65	31300	20230926	3.83	58800	-44.73	20230116	31300	3.83	20230926	78600	-58.65	20221005	31300	3.83	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
9	20230927	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32000	100	2	0.31	49267650	1564	8.23	31400	32350	31400	41450	22350	31900	31501.05	1.08	284	33100	32500	31900	31300	30700	32200	31000	40	9550	500	22960	50	1	7919274	2534	-13.83	3.58	12	0.02	-2313.00	8937.00	78600	20221005	-59.29	31300	20230926	2.24	58800	-45.58	20230116	31300	2.24	20230926	78600	-59.29	20221005	31300	2.24	20230926	0.81	N	199800	500	39 억	85516	N	N	6	N	N
10	20230926	160911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31900	0	3	0.00	591958150	18634	29.76	31950	32500	31300	41450	22350	31900	31767.26	1.11	-2381	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2526	-13.79	3.57	12	0.24	-2313.00	8937.00	78600	20221005	-59.41	31300	20230926	1.92	58800	-45.75	20230116	31300	1.92	20230926	78600	-59.41	20221005	31300	1.92	20230926	0.80	N	199800	500	39 억	87897	N	N	6	N	N
11	20230926	150911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31600	-300	5	-0.94	561660550	17680	28.24	31950	32500	31300	41450	22350	31900	31767.91	1.11	-2321	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2502	-13.66	3.54	12	0.22	-2313.00	8937.00	78600	20221005	-59.80	31300	20230926	0.96	58800	-46.26	20230116	31300	0.96	20230926	78600	-59.80	20221005	31300	0.96	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
12	20230926	140906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31650	-250	5	-0.78	510051800	16041	25.62	31950	32500	31400	41450	22350	31900	31796.56	1.11	-2195	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2506	-13.68	3.54	12	0.20	-2313.00	8937.00	78600	20221005	-59.73	31400	20230926	0.80	58800	-46.17	20230116	31400	0.80	20230926	78600	-59.73	20221005	31400	0.80	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
13	20230926	130908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31700	-200	5	-0.63	388399750	12184	19.46	31950	32500	31400	41450	22350	31900	31877.80	1.11	-1732	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2510	-13.71	3.55	12	0.15	-2313.00	8937.00	78600	20221005	-59.67	31400	20230926	0.96	58800	-46.09	20230116	31400	0.96	20230926	78600	-59.67	20221005	31400	0.96	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
14	20230926	120914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31750	-150	5	-0.47	363783450	11409	18.22	31950	32500	31400	41450	22350	31900	31885.62	1.11	-1394	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2514	-13.73	3.55	12	0.14	-2313.00	8937.00	78600	20221005	-59.61	31400	20230926	1.11	58800	-46.00	20230116	31400	1.11	20230926	78600	-59.61	20221005	31400	1.11	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
15	20230926	110911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31550	-350	5	-1.10	346215050	10853	17.33	31950	32500	31400	41450	22350	31900	31900.40	1.11	-1362	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2499	-13.64	3.53	12	0.14	-2313.00	8937.00	78600	20221005	-59.86	31400	20230926	0.48	58800	-46.34	20230116	31400	0.48	20230926	78600	-59.86	20221005	31400	0.48	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
16	20230926	100910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31600	-300	5	-0.94	239480950	7470	11.93	31950	32500	31450	41450	22350	31900	32059.67	1.11	-1283	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2502	-13.66	3.54	12	0.09	-2313.00	8937.00	78600	20221005	-59.80	31450	20230926	0.48	58800	-46.26	20230116	31450	0.48	20230926	78600	-59.80	20221005	31450	0.48	20230926	0.80	N	199800	500	39 억	87897	N	N	7	N	N
17	20230926	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32250	350	2	1.10	34382000	1071	1.71	31950	32450	31950	41450	22350	31900	32108.55	1.11	-210	36600	34250	33000	30650	29400	33625	30025	40	9550	500	22960	50	1	7919274	2554	-13.94	3.61	12	0.01	-2313.00	8937.00	78600	20221005	-58.97	31750	20230925	1.57	58800	-45.15	20230116	31750	1.57	20230925	78600	-58.97	20221005	31750	1.57	20230925	0.80	N	199800	500	39 억	87897	N	N	7	N	N
18	20230925	160912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31900	-3450	5	-9.76	2049200200	62136	533.77	35000	35350	31750	45950	24750	35350	32979.45	1.18	-5784	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2526	-13.79	3.57	12	0.78	-2313.00	8937.00	78600	20221005	-59.41	31750	20230925	0.47	58800	-45.75	20230116	31750	0.47	20230925	78600	-59.41	20221005	31750	0.47	20230925	0.81	N	199800	500	39 억	93683	N	N	7	N	N
19	20230925	150914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	32250	-3100	5	-8.77	1925902650	58284	500.68	35000	35350	31750	45950	24750	35350	33043.42	1.18	-5418	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2554	-13.94	3.61	12	0.74	-2313.00	8937.00	78600	20221005	-58.97	31750	20230925	1.57	58800	-45.15	20230116	31750	1.57	20230925	78600	-58.97	20221005	31750	1.57	20230925	0.81	N	199800	500	39 억	93683	N	N	1	N	N
20	20230925	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	33000	-2350	5	-6.65	1603407100	48258	414.55	35000	35350	32250	45950	24750	35350	33225.73	1.18	-3456	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2613	-14.27	3.69	12	0.61	-2313.00	8937.00	78600	20221005	-58.02	32250	20230925	2.33	58800	-43.88	20230116	32250	2.33	20230925	78600	-58.02	20221005	32250	2.33	20230925	0.81	N	199800	500	39 억	93683	N	N	1	N	N
21	20230925	130903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	32650	-2700	5	-7.64	1503386150	45187	388.17	35000	35350	32250	45950	24750	35350	33270.32	1.18	-2320	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2586	-14.12	3.65	12	0.57	-2313.00	8937.00	78600	20221005	-58.46	32250	20230925	1.24	58800	-44.47	20230116	32250	1.24	20230925	78600	-58.46	20221005	32250	1.24	20230925	0.81	N	199800	500	39 억	93683	N	N	1	N	N
22	20230925	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	33200	-2150	5	-6.08	1089943400	32552	279.63	35000	35350	32450	45950	24750	35350	33483.15	1.18	-3277	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2629	-14.35	3.71	12	0.41	-2313.00	8937.00	78600	20221005	-57.76	32450	20230925	2.31	58800	-43.54	20230116	32450	2.31	20230925	78600	-57.76	20221005	32450	2.31	20230925	0.81	N	199800	500	39 억	93683	N	N	1	N	N
23	20230925	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	32900	-2450	5	-6.93	883716150	26337	226.24	35000	35350	32450	45950	24750	35350	33554.17	1.18	-587	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2605	-14.22	3.68	12	0.33	-2313.00	8937.00	78600	20221005	-58.14	32450	20230925	1.39	58800	-44.05	20230116	32450	1.39	20230925	78600	-58.14	20221005	32450	1.39	20230925	0.81	N	199800	500	39 억	93683	N	N	1	N	N
24	20230925	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	34550	-800	5	-2.26	168079750	4818	41.39	35000	35350	34550	45950	24750	35350	34885.79	1.18	-1893	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2736	-14.94	3.87	12	0.06	-2313.00	8937.00	78600	20221005	-56.04	34150	20230712	1.17	58800	-41.24	20230116	34150	1.17	20230712	78600	-56.04	20221005	34150	1.17	20230712	0.81	N	199800	500	39 억	93683	N	N	1	N	N
25	20230925	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35250	-100	5	-0.28	50208600	1436	12.34	35000	35250	34900	45950	24750	35350	34964.21	1.18	166	36683	36016	35483	34816	34283	35750	34550	40	10600	500	25450	50	1	7919274	2792	-15.24	3.94	12	0.02	-2313.00	8937.00	78600	20221005	-55.15	34150	20230712	3.22	58800	-40.05	20230116	34150	3.22	20230712	78600	-55.15	20221005	34150	3.22	20230712	0.81	N	199800	500	39 억	93683	N	N	1	N	N
26	20230922	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35350	-350	5	-0.98	410326650	11641	159.25	35550	36150	34950	46400	25000	35700	35247.93	1.20	-1307	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2799	-15.28	3.96	12	0.15	-2313.00	8937.00	78600	20221005	-55.03	34150	20230712	3.51	58800	-39.88	20230116	34150	3.51	20230712	78600	-55.03	20221005	34150	3.51	20230712	0.81	N	199800	500	39 억	94915	N	N	1	N	N
27	20230922	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-600	5	-1.68	381051950	10811	147.89	35550	36150	34950	46400	25000	35700	35246.69	1.20	-948	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2780	-15.18	3.93	12	0.14	-2313.00	8937.00	78600	20221005	-55.34	34150	20230712	2.78	58800	-40.31	20230116	34150	2.78	20230712	78600	-55.34	20221005	34150	2.78	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
28	20230922	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35200	-500	5	-1.40	246528950	6976	95.43	35550	36150	35100	46400	25000	35700	35339.59	1.20	-915	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2788	-15.22	3.94	12	0.09	-2313.00	8937.00	78600	20221005	-55.22	34150	20230712	3.07	58800	-40.14	20230116	34150	3.07	20230712	78600	-55.22	20221005	34150	3.07	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
29	20230922	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35300	-400	5	-1.12	217792600	6159	84.25	35550	36150	35100	46400	25000	35700	35361.68	1.20	-527	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2796	-15.26	3.95	12	0.08	-2313.00	8937.00	78600	20221005	-55.09	34150	20230712	3.37	58800	-39.97	20230116	34150	3.37	20230712	78600	-55.09	20221005	34150	3.37	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
30	20230922	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-600	5	-1.68	180742150	5104	69.82	35550	36150	35100	46400	25000	35700	35411.86	1.20	-387	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2780	-15.18	3.93	12	0.06	-2313.00	8937.00	78600	20221005	-55.34	34150	20230712	2.78	58800	-40.31	20230116	34150	2.78	20230712	78600	-55.34	20221005	34150	2.78	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
31	20230922	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35650	-50	5	-0.14	129790800	3657	50.03	35550	36150	35100	46400	25000	35700	35491.06	1.20	-557	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2823	-15.41	3.99	12	0.05	-2313.00	8937.00	78600	20221005	-54.64	34150	20230712	4.39	58800	-39.37	20230116	34150	4.39	20230712	78600	-54.64	20221005	34150	4.39	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
32	20230922	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35550	-150	5	-0.42	100008050	2816	38.52	35550	36150	35300	46400	25000	35700	35514.22	1.20	-130	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2815	-15.37	3.98	12	0.04	-2313.00	8937.00	78600	20221005	-54.77	34150	20230712	4.10	58800	-39.54	20230116	34150	4.10	20230712	78600	-54.77	20221005	34150	4.10	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
33	20230922	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35500	-200	5	-0.56	64590350	1817	24.86	35550	36150	35400	46400	25000	35700	35547.80	1.20	-22	36766	36232	35916	35382	35066	36075	35225	40	10700	500	25700	50	1	7919274	2811	-15.35	3.97	12	0.02	-2313.00	8937.00	78600	20221005	-54.83	34150	20230712	3.95	58800	-39.63	20230116	34150	3.95	20230712	78600	-54.83	20221005	34150	3.95	20230712	0.81	N	199800	500	39 억	94915	N	N	13	N	N
34	20230921	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35700	-500	5	-1.38	262029400	7310	73.13	35800	36450	35600	47050	25350	36200	35845.34	1.22	-1541	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2827	-15.43	3.99	12	0.09	-2313.00	8937.00	78600	20221005	-54.58	34150	20230712	4.54	58800	-39.29	20230116	34150	4.54	20230712	78600	-54.58	20221005	34150	4.54	20230712	0.81	N	199800	500	39 억	96484	N	N	13	N	N
35	20230921	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35700	-500	5	-1.38	239780000	6687	66.90	35800	36450	35600	47050	25350	36200	35857.63	1.22	-1541	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2827	-15.43	3.99	12	0.08	-2313.00	8937.00	78600	20221005	-54.58	34150	20230712	4.54	58800	-39.29	20230116	34150	4.54	20230712	78600	-54.58	20221005	34150	4.54	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
36	20230921	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35900	-300	5	-0.83	180907350	5039	50.41	35800	36450	35750	47050	25350	36200	35901.44	1.22	-1174	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2843	-15.52	4.02	12	0.06	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
37	20230921	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35850	-350	5	-0.97	172181550	4796	47.98	35800	36450	35750	47050	25350	36200	35901.07	1.22	-1114	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2839	-15.50	4.01	12	0.06	-2313.00	8937.00	78600	20221005	-54.39	34150	20230712	4.98	58800	-39.03	20230116	34150	4.98	20230712	78600	-54.39	20221005	34150	4.98	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
38	20230921	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35800	-400	5	-1.10	151314650	4213	42.15	35800	36450	35800	47050	25350	36200	35916.13	1.22	-1063	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2835	-15.48	4.01	12	0.05	-2313.00	8937.00	78600	20221005	-54.45	34150	20230712	4.83	58800	-39.12	20230116	34150	4.83	20230712	78600	-54.45	20221005	34150	4.83	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
39	20230921	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35900	-300	5	-0.83	105359300	2930	29.31	35800	36450	35800	47050	25350	36200	35958.81	1.22	-653	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2843	-15.52	4.02	12	0.04	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
40	20230921	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36150	-50	5	-0.14	57501750	1597	15.98	35800	36450	35800	47050	25350	36200	36006.11	1.22	14	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2863	-15.63	4.04	12	0.02	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
41	20230921	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36000	-200	5	-0.55	9783600	273	2.73	35800	36050	35800	47050	25350	36200	35837.36	1.22	-12	37133	36666	36233	35766	35333	36450	35550	40	10850	500	26060	50	1	7919274	2851	-15.56	4.03	12	0.00	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.81	N	199800	500	39 억	96484	N	N	5	N	N
42	20230920	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	-100	5	-0.28	360925850	9996	45.03	36450	36700	35800	47150	25450	36300	36107.02	1.24	-2083	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2867	-15.65	4.05	12	0.13	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.82	N	199800	500	39 억	98567	N	N	5	N	N
43	20230920	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	-100	5	-0.28	351410850	9733	43.84	36450	36700	35800	47150	25450	36300	36105.09	1.24	-2088	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2867	-15.65	4.05	12	0.12	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
44	20230920	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35850	-450	5	-1.24	298769400	8268	37.24	36450	36700	35800	47150	25450	36300	36135.63	1.24	-2107	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2839	-15.50	4.01	12	0.10	-2313.00	8937.00	78600	20221005	-54.39	34150	20230712	4.98	58800	-39.03	20230116	34150	4.98	20230712	78600	-54.39	20221005	34150	4.98	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
45	20230920	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36000	-300	5	-0.83	271198050	7500	33.78	36450	36700	35800	47150	25450	36300	36159.74	1.24	-1997	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2851	-15.56	4.03	12	0.09	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
46	20230920	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35950	-350	5	-0.96	258581200	7149	32.20	36450	36700	35800	47150	25450	36300	36170.26	1.24	-1733	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2847	-15.54	4.02	12	0.09	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
47	20230920	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36000	-300	5	-0.83	189731900	5234	23.58	36450	36700	36000	47150	25450	36300	36249.89	1.24	-1772	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2851	-15.56	4.03	12	0.07	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
48	20230920	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36150	-150	5	-0.41	101802850	2797	12.60	36450	36700	36000	47150	25450	36300	36397.16	1.24	-1678	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2863	-15.63	4.04	12	0.04	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
49	20230920	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36450	150	2	0.41	24345600	672	3.03	36450	36500	36000	47150	25450	36300	36228.57	1.24	-640	40466	38382	37316	35232	34166	37850	34700	40	10850	500	26130	50	1	7919274	2887	-15.76	4.08	12	0.01	-2313.00	8937.00	78600	20221005	-53.63	34150	20230712	6.73	58800	-38.01	20230116	34150	6.73	20230712	78600	-53.63	20221005	34150	6.73	20230712	0.82	N	199800	500	39 억	98567	N	N	48	N	N
50	20230919	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36300	-2300	5	-5.96	822669500	22084	330.01	38250	39400	36250	50100	27050	38600	37258.69	1.30	-4504	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2875	-15.69	4.06	12	0.28	-2313.00	8937.00	78600	20221005	-53.82	34150	20230712	6.30	58800	-38.27	20230116	34150	6.30	20230712	78600	-53.82	20221005	34150	6.30	20230712	0.81	N	199800	500	39 억	103071	N	N	48	N	N
51	20230919	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36700	-1900	5	-4.92	710832000	19005	284.00	38250	39400	36250	50100	27050	38600	37402.37	1.30	-4356	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2906	-15.87	4.11	12	0.24	-2313.00	8937.00	78600	20221005	-53.31	34150	20230712	7.47	58800	-37.59	20230116	34150	7.47	20230712	78600	-53.31	20221005	34150	7.47	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
52	20230919	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36900	-1700	5	-4.40	531095550	14089	210.53	38250	39400	36750	50100	27050	38600	37695.76	1.30	-3037	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2922	-15.95	4.13	12	0.18	-2313.00	8937.00	78600	20221005	-53.05	34150	20230712	8.05	58800	-37.24	20230116	34150	8.05	20230712	78600	-53.05	20221005	34150	8.05	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
53	20230919	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37100	-1500	5	-3.89	388726650	10244	153.08	38250	39400	37100	50100	27050	38600	37946.76	1.30	-2026	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2938	-16.04	4.15	12	0.13	-2313.00	8937.00	78600	20221005	-52.80	34150	20230712	8.64	58800	-36.90	20230116	34150	8.64	20230712	78600	-52.80	20221005	34150	8.64	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
54	20230919	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37850	-750	5	-1.94	299334250	7859	117.44	38250	39400	37800	50100	27050	38600	38088.08	1.30	-1453	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2997	-16.36	4.24	12	0.10	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
55	20230919	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37850	-750	5	-1.94	235127900	6165	92.12	38250	39400	37850	50100	27050	38600	38139.16	1.30	-1144	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	2997	-16.36	4.24	12	0.08	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
56	20230919	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38050	-550	5	-1.42	166301000	4352	65.03	38250	39400	37950	50100	27050	38600	38212.55	1.30	-775	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	3013	-16.45	4.26	12	0.05	-2313.00	8937.00	78600	20221005	-51.59	34150	20230712	11.42	58800	-35.29	20230116	34150	11.42	20230712	78600	-51.59	20221005	34150	11.42	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
57	20230919	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39400	800	2	2.07	921250	24	0.36	38250	39400	38250	50100	27050	38600	38385.42	1.30	-3	39533	39066	38733	38266	37933	38900	38100	40	11500	500	27790	50	1	7919274	3120	-17.03	4.41	12	0.00	-2313.00	8937.00	78600	20221005	-49.87	34150	20230712	15.37	58800	-32.99	20230116	34150	15.37	20230712	78600	-49.87	20221005	34150	15.37	20230712	0.81	N	199800	500	39 억	103071	N	N	5	N	N
58	20230918	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-400	5	-1.03	259186950	6687	50.77	38650	39200	38400	50700	27300	39000	38759.87	1.31	-859	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3057	-16.69	4.32	12	0.08	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.79	N	199800	500	39 억	103930	N	N	5	N	N
59	20230918	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	-450	5	-1.15	232279650	5989	45.47	38650	39200	38400	50700	27300	39000	38784.38	1.31	-712	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3053	-16.67	4.31	12	0.08	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
60	20230918	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-300	5	-0.77	188313350	4850	36.82	38650	39200	38400	50700	27300	39000	38827.49	1.31	-185	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3065	-16.73	4.33	12	0.06	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
61	20230918	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-300	5	-0.77	163413750	4206	31.93	38650	39200	38400	50700	27300	39000	38852.53	1.31	364	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3065	-16.73	4.33	12	0.05	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
62	20230918	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-300	5	-0.77	145212100	3736	28.37	38650	39200	38400	50700	27300	39000	38868.34	1.31	684	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3065	-16.73	4.33	12	0.05	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
63	20230918	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38800	-200	5	-0.51	118858200	3057	23.21	38650	39200	38400	50700	27300	39000	38880.67	1.31	706	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3073	-16.77	4.34	12	0.04	-2313.00	8937.00	78600	20221005	-50.64	34150	20230712	13.62	58800	-34.01	20230116	34150	13.62	20230712	78600	-50.64	20221005	34150	13.62	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
64	20230918	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	0	3	0.00	105442200	2711	20.58	38650	39200	38400	50700	27300	39000	38894.21	1.31	664	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3089	-16.86	4.36	12	0.03	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
65	20230918	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-500	5	-1.28	9279600	241	1.83	38650	38800	38400	50700	27300	39000	38504.56	1.31	27	40866	39932	39066	38132	37266	40400	38600	40	11700	500	28080	50	1	7919274	3049	-16.65	4.31	12	0.00	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.79	N	199800	500	39 억	103930	N	N	3	N	N
66	20230915	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	500	2	1.30	514566500	13135	172.38	38550	40000	38200	50000	26950	38500	39176.66	1.31	386	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3089	-16.86	4.36	12	0.17	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.79	N	199800	500	39 억	103485	N	N	3	N	N
67	20230915	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	500	2	1.30	496625600	12674	166.33	38550	40000	38200	50000	26950	38500	39185.14	1.31	568	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3089	-16.86	4.36	12	0.16	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
68	20230915	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39150	650	2	1.69	406830400	10367	136.05	38550	40000	38200	50000	26950	38500	39243.55	1.31	556	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3100	-16.93	4.38	12	0.13	-2313.00	8937.00	78600	20221005	-50.19	34150	20230712	14.64	58800	-33.42	20230116	34150	14.64	20230712	78600	-50.19	20221005	34150	14.64	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
69	20230915	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	700	2	1.82	355828550	9063	118.94	38550	40000	38200	50000	26950	38500	39262.52	1.31	551	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3104	-16.95	4.39	12	0.11	-2313.00	8937.00	78600	20221005	-50.13	34150	20230712	14.79	58800	-33.33	20230116	34150	14.79	20230712	78600	-50.13	20221005	34150	14.79	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
70	20230915	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	700	2	1.82	346601100	8828	115.85	38550	40000	38200	50000	26950	38500	39262.43	1.31	468	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3104	-16.95	4.39	12	0.11	-2313.00	8937.00	78600	20221005	-50.13	34150	20230712	14.79	58800	-33.33	20230116	34150	14.79	20230712	78600	-50.13	20221005	34150	14.79	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
71	20230915	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39100	600	2	1.56	262154450	6676	87.61	38550	40000	38200	50000	26950	38500	39269.34	1.31	-527	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3096	-16.90	4.38	12	0.08	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
72	20230915	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39100	600	2	1.56	207191750	5275	69.23	38550	40000	38200	50000	26950	38500	39279.53	1.31	-312	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3096	-16.90	4.38	12	0.07	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
73	20230915	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39050	550	2	1.43	12658400	326	4.28	38550	39200	38550	50000	26950	38500	38839.87	1.31	40	39800	39150	38600	37950	37400	38875	37675	40	11500	500	27720	50	1	7919274	3092	-16.88	4.37	12	0.00	-2313.00	8937.00	78600	20221005	-50.32	34150	20230712	14.35	58800	-33.59	20230116	34150	14.35	20230712	78600	-50.32	20221005	34150	14.35	20230712	0.79	N	199800	500	39 억	103485	N	N	6	N	N
74	20230914	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	0	3	0.00	282530350	7346	48.82	38550	39250	38050	50000	26950	38500	38460.43	1.31	-1893	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3049	-16.65	4.31	12	0.09	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.81	N	199800	500	39 억	103820	N	N	6	N	N
75	20230914	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	50	2	0.13	244719750	6364	42.29	38550	39250	38050	50000	26950	38500	38453.76	1.31	-1042	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3053	-16.67	4.31	12	0.08	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
76	20230914	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	50	2	0.13	199441150	5191	34.50	38550	39250	38050	50000	26950	38500	38420.56	1.31	-1030	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3053	-16.67	4.31	12	0.07	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
77	20230914	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38650	150	2	0.39	158421950	4129	27.44	38550	39250	38050	50000	26950	38500	38368.12	1.31	-959	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3061	-16.71	4.32	12	0.05	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
78	20230914	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	0	3	0.00	126628400	3302	21.94	38550	39250	38050	50000	26950	38500	38349.00	1.31	-1032	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3049	-16.65	4.31	12	0.04	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
79	20230914	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	-400	5	-1.04	110342550	2876	19.11	38550	39250	38050	50000	26950	38500	38366.67	1.31	-808	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3017	-16.47	4.26	12	0.04	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
80	20230914	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	0	3	0.00	46434000	1206	8.01	38550	39250	38050	50000	26950	38500	38502.49	1.31	-232	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3049	-16.65	4.31	12	0.02	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
81	20230914	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	50	2	0.13	5985950	156	1.04	38550	38600	38050	50000	26950	38500	38371.47	1.31	-10	41366	39932	39066	37632	36766	39500	37200	40	11500	500	27720	50	1	7919274	3053	-16.67	4.31	12	0.00	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.81	N	199800	500	39 억	103820	N	N	18	N	N
82	20230913	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-1050	5	-2.65	581487700	15015	35.18	40500	40500	38200	51400	27700	39550	38718.82	1.35	-3135	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3049	-16.65	4.31	12	0.19	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.82	N	199800	500	39 억	106840	N	N	18	N	N
83	20230913	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-850	5	-2.15	574621600	14837	34.76	40500	40500	38200	51400	27700	39550	38720.58	1.35	-3128	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3065	-16.73	4.33	12	0.19	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
84	20230913	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-950	5	-2.40	439402750	11317	26.51	40500	40500	38350	51400	27700	39550	38817.07	1.35	-2567	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3057	-16.69	4.32	12	0.14	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
85	20230913	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38650	-900	5	-2.28	409386950	10539	24.69	40500	40500	38350	51400	27700	39550	38834.77	1.35	-2362	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3061	-16.71	4.32	12	0.13	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
86	20230913	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38650	-900	5	-2.28	356213450	9163	21.47	40500	40500	38350	51400	27700	39550	38863.97	1.35	-1946	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3061	-16.71	4.32	12	0.12	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
87	20230913	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38450	-1100	5	-2.78	321957100	8280	19.40	40500	40500	38350	51400	27700	39550	38871.41	1.35	-1799	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3045	-16.62	4.30	12	0.10	-2313.00	8937.00	78600	20221005	-51.08	34150	20230712	12.59	58800	-34.61	20230116	34150	12.59	20230712	78600	-51.08	20221005	34150	12.59	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
88	20230913	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38800	-750	5	-1.90	214627950	5500	12.89	40500	40500	38550	51400	27700	39550	39008.50	1.35	-1036	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3073	-16.77	4.34	12	0.07	-2313.00	8937.00	78600	20221005	-50.64	34150	20230712	13.62	58800	-34.01	20230116	34150	13.62	20230712	78600	-50.64	20221005	34150	13.62	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
89	20230913	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	-650	5	-1.64	74089500	1876	4.39	40500	40500	38750	51400	27700	39550	39488.41	1.35	-981	42350	40950	40150	38750	37950	40550	38350	40	11850	500	28470	50	1	7919274	3081	-16.82	4.35	12	0.02	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.82	N	199800	500	39 억	106840	N	N	28	N	N
90	20230912	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39550	-200	5	-0.50	1728180750	42563	158.17	40000	41550	39350	51600	27850	39750	40608.66	1.32	2170	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3132	-17.10	4.43	12	0.54	-2313.00	8937.00	78600	20221005	-49.68	34150	20230712	15.81	58800	-32.74	20230116	34150	15.81	20230712	78600	-49.68	20221005	34150	15.81	20230712	0.81	N	199800	500	39 억	104494	N	N	28	N	N
91	20230912	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39600	-150	5	-0.38	1670264250	41098	152.73	40000	41550	39450	51600	27850	39750	40641.01	1.32	1861	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3136	-17.12	4.43	12	0.52	-2313.00	8937.00	78600	20221005	-49.62	34150	20230712	15.96	58800	-32.65	20230116	34150	15.96	20230712	78600	-49.62	20221005	34150	15.96	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
92	20230912	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39850	100	2	0.25	1463474850	35927	133.51	40000	41550	39850	51600	27850	39750	40734.68	1.32	2285	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3156	-17.23	4.46	12	0.45	-2313.00	8937.00	78600	20221005	-49.30	34150	20230712	16.69	58800	-32.23	20230116	34150	16.69	20230712	78600	-49.30	20221005	34150	16.69	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
93	20230912	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40750	1000	2	2.52	1219935200	29903	111.13	40000	41550	39850	51600	27850	39750	40796.42	1.32	3836	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3227	-17.62	4.56	12	0.38	-2313.00	8937.00	78600	20221005	-48.16	34150	20230712	19.33	58800	-30.70	20230116	34150	19.33	20230712	78600	-48.16	20221005	34150	19.33	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
94	20230912	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	1750	2	4.40	1043869000	25613	95.18	40000	41550	39850	51600	27850	39750	40755.44	1.32	4724	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3286	-17.94	4.64	12	0.32	-2313.00	8937.00	78600	20221005	-47.20	34150	20230712	21.52	58800	-29.42	20230116	34150	21.52	20230712	78600	-47.20	20221005	34150	21.52	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
95	20230912	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	1350	2	3.40	743310150	18316	68.07	40000	41150	39850	51600	27850	39750	40582.56	1.32	4102	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3255	-17.77	4.60	12	0.23	-2313.00	8937.00	78600	20221005	-47.71	34150	20230712	20.35	58800	-30.10	20230116	34150	20.35	20230712	78600	-47.71	20221005	34150	20.35	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
96	20230912	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40800	1050	2	2.64	516104700	12752	47.39	40000	41000	39850	51600	27850	39750	40472.45	1.32	2471	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3231	-17.64	4.57	12	0.16	-2313.00	8937.00	78600	20221005	-48.09	34150	20230712	19.47	58800	-30.61	20230116	34150	19.47	20230712	78600	-48.09	20221005	34150	19.47	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
97	20230912	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40500	750	2	1.89	145449300	3631	13.49	40000	40550	39850	51600	27850	39750	40057.64	1.32	608	41616	40682	39416	38482	37216	41150	38950	40	11850	500	28620	50	1	7919274	3207	-17.51	4.53	12	0.05	-2313.00	8937.00	78600	20221005	-48.47	34150	20230712	18.59	58800	-31.12	20230116	34150	18.59	20230712	78600	-48.47	20221005	34150	18.59	20230712	0.81	N	199800	500	39 억	104494	N	N	254	N	N
98	20230911	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39750	1200	2	3.11	1065296650	26907	236.77	38150	40350	38150	50100	27000	38550	39591.73	1.24	6290	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3148	-17.19	4.45	12	0.34	-2313.00	8937.00	78600	20221005	-49.43	34150	20230712	16.40	58800	-32.40	20230116	34150	16.40	20230712	78600	-49.43	20221005	34150	16.40	20230712	0.82	N	199800	500	39 억	98200	N	N	254	N	N
99	20230911	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39850	1300	2	3.37	1006799550	25436	223.83	38150	40350	38150	50100	27000	38550	39581.68	1.24	6277	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3156	-17.23	4.46	12	0.32	-2313.00	8937.00	78600	20221005	-49.30	34150	20230712	16.69	58800	-32.23	20230116	34150	16.69	20230712	78600	-49.30	20221005	34150	16.69	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
100	20230911	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40200	1650	2	4.28	874551400	22125	194.69	38150	40350	38150	50100	27000	38550	39527.75	1.24	6422	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3184	-17.38	4.50	12	0.28	-2313.00	8937.00	78600	20221005	-48.85	34150	20230712	17.72	58800	-31.63	20230116	34150	17.72	20230712	78600	-48.85	20221005	34150	17.72	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
101	20230911	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39600	1050	2	2.72	669668650	17005	149.64	38150	40150	38150	50100	27000	38550	39380.69	1.24	5224	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3136	-17.12	4.43	12	0.21	-2313.00	8937.00	78600	20221005	-49.62	34150	20230712	15.96	58800	-32.65	20230116	34150	15.96	20230712	78600	-49.62	20221005	34150	15.96	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
102	20230911	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39450	900	2	2.33	610086700	15495	136.35	38150	40150	38150	50100	27000	38550	39373.13	1.24	5111	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3124	-17.06	4.41	12	0.20	-2313.00	8937.00	78600	20221005	-49.81	34150	20230712	15.52	58800	-32.91	20230116	34150	15.52	20230712	78600	-49.81	20221005	34150	15.52	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
103	20230911	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	1150	2	2.98	273743850	7048	62.02	38150	39700	38150	50100	27000	38550	38839.93	1.24	2719	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3144	-17.16	4.44	12	0.09	-2313.00	8937.00	78600	20221005	-49.49	34150	20230712	16.25	58800	-32.48	20230116	34150	16.25	20230712	78600	-49.49	20221005	34150	16.25	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
104	20230911	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-50	5	-0.13	130803700	3386	29.80	38150	39050	38150	50100	27000	38550	38630.74	1.24	1417	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3049	-16.65	4.31	12	0.04	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
105	20230911	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38850	300	2	0.78	58663500	1523	13.40	38150	38950	38150	50100	27000	38550	38518.38	1.24	751	39350	38950	38350	37950	37350	39150	38150	40	11550	500	27750	50	1	7919274	3077	-16.80	4.35	12	0.02	-2313.00	8937.00	78600	20221005	-50.57	34150	20230712	13.76	58800	-33.93	20230116	34150	13.76	20230712	78600	-50.57	20221005	34150	13.76	20230712	0.82	N	199800	500	39 억	98200	N	N	24	N	N
106	20230908	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	400	2	1.05	433317350	11320	103.47	38000	38750	37750	49550	26750	38150	38277.83	1.19	4229	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3053	-16.67	4.31	12	0.14	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.83	N	199800	500	39 억	94128	N	N	24	N	N
107	20230908	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	400	2	1.05	403364050	10543	96.37	38000	38750	37750	49550	26750	38150	38259.05	1.19	4081	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3053	-16.67	4.31	12	0.13	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
108	20230908	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38300	150	2	0.39	304060400	7964	72.80	38000	38750	37750	49550	26750	38150	38179.39	1.19	3254	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3033	-16.56	4.29	12	0.10	-2313.00	8937.00	78600	20221005	-51.27	34150	20230712	12.15	58800	-34.86	20230116	34150	12.15	20230712	78600	-51.27	20221005	34150	12.15	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
109	20230908	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38400	250	2	0.66	265261100	6952	63.55	38000	38750	37750	49550	26750	38150	38156.09	1.19	3028	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3041	-16.60	4.30	12	0.09	-2313.00	8937.00	78600	20221005	-51.15	34150	20230712	12.45	58800	-34.69	20230116	34150	12.45	20230712	78600	-51.15	20221005	34150	12.45	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
110	20230908	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38350	200	2	0.52	197785700	5196	47.50	38000	38350	37750	49550	26750	38150	38064.83	1.19	1917	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3037	-16.58	4.29	12	0.07	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
111	20230908	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38250	100	2	0.26	155990050	4101	37.49	38000	38300	37750	49550	26750	38150	38036.80	1.19	1681	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3029	-16.54	4.28	12	0.05	-2313.00	8937.00	78600	20221005	-51.34	34150	20230712	12.01	58800	-34.95	20230116	34150	12.01	20230712	78600	-51.34	20221005	34150	12.01	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
112	20230908	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	-50	5	-0.13	50391450	1329	12.15	38000	38250	37750	49550	26750	38150	37915.05	1.19	307	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3017	-16.47	4.26	12	0.02	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
113	20230908	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37900	-250	5	-0.66	16234700	429	3.92	38000	38050	37750	49550	26750	38150	37835.80	1.19	309	39316	38732	38266	37682	37216	38500	37450	40	11400	500	27460	50	1	7919274	3001	-16.39	4.24	12	0.01	-2313.00	8937.00	78600	20221005	-51.78	34150	20230712	10.98	58800	-35.54	20230116	34150	10.98	20230712	78600	-51.78	20221005	34150	10.98	20230712	0.83	N	199800	500	39 억	94128	N	N	0	N	N
114	20230907	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38150	-400	5	-1.04	400468000	10500	95.17	38550	38850	37800	50100	27000	38550	38139.81	1.21	-1468	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3021	-16.49	4.27	12	0.13	-2313.00	8937.00	78600	20221005	-51.46	34150	20230712	11.71	58800	-35.12	20230116	34150	11.71	20230712	78600	-51.46	20221005	34150	11.71	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
115	20230907	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38150	-400	5	-1.04	389783900	10219	92.62	38550	38850	37800	50100	27000	38550	38143.06	1.21	-1505	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3021	-16.49	4.27	12	0.13	-2313.00	8937.00	78600	20221005	-51.46	34150	20230712	11.71	58800	-35.12	20230116	34150	11.71	20230712	78600	-51.46	20221005	34150	11.71	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
116	20230907	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37950	-600	5	-1.56	277722900	7275	65.94	38550	38850	37800	50100	27000	38550	38174.97	1.21	-1333	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3005	-16.41	4.25	12	0.09	-2313.00	8937.00	78600	20221005	-51.72	34150	20230712	11.13	58800	-35.46	20230116	34150	11.13	20230712	78600	-51.72	20221005	34150	11.13	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
117	20230907	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38150	-400	5	-1.04	214466900	5609	50.84	38550	38850	38000	50100	27000	38550	38236.21	1.21	-1048	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3021	-16.49	4.27	12	0.07	-2313.00	8937.00	78600	20221005	-51.46	34150	20230712	11.71	58800	-35.12	20230116	34150	11.71	20230712	78600	-51.46	20221005	34150	11.71	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
118	20230907	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38350	-200	5	-0.52	160985400	4206	38.12	38550	38850	38050	50100	27000	38550	38275.18	1.21	-844	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3037	-16.58	4.29	12	0.05	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
119	20230907	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38350	-200	5	-0.52	159150300	4158	37.69	38550	38850	38050	50100	27000	38550	38275.69	1.21	-844	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3037	-16.58	4.29	12	0.05	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
120	20230907	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	-350	5	-0.91	91833550	2393	21.69	38550	38850	38050	50100	27000	38550	38375.91	1.21	-632	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3025	-16.52	4.27	12	0.03	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
121	20230907	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	-350	5	-0.91	9852400	258	2.34	38550	38550	38050	50100	27000	38550	38187.60	1.21	94	39183	38866	38233	37916	37283	39025	38075	40	11550	500	27750	50	1	7919274	3025	-16.52	4.27	12	0.00	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.82	N	199800	500	39 억	95596	N	N	7	N	N
122	20230906	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	350	2	0.92	412848300	10824	93.96	38200	38550	37600	49650	26750	38200	38141.93	1.16	4092	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3053	-16.67	4.31	12	0.14	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.81	N	199800	500	39 억	91654	N	N	7	N	N
123	20230906	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	0	3	0.00	302873050	7959	69.09	38200	38500	37600	49650	26750	38200	38054.16	1.16	2468	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3025	-16.52	4.27	12	0.10	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
124	20230906	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38350	150	2	0.39	275243650	7238	62.83	38200	38500	37600	49650	26750	38200	38027.58	1.16	2123	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3037	-16.58	4.29	12	0.09	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
125	20230906	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	0	3	0.00	228961300	6029	52.34	38200	38500	37600	49650	26750	38200	37976.66	1.16	1500	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3025	-16.52	4.27	12	0.08	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
126	20230906	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	0	3	0.00	181850200	4796	41.63	38200	38500	37600	49650	26750	38200	37917.06	1.16	959	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3025	-16.52	4.27	12	0.06	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
127	20230906	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	-400	5	-1.05	138942250	3663	31.80	38200	38500	37600	49650	26750	38200	37931.27	1.16	575	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	2993	-16.34	4.23	12	0.05	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
128	20230906	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37900	-300	5	-0.79	62850550	1648	14.31	38200	38500	37650	49650	26750	38200	38137.47	1.16	43	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3001	-16.39	4.24	12	0.02	-2313.00	8937.00	78600	20221005	-51.78	34150	20230712	10.98	58800	-35.54	20230116	34150	10.98	20230712	78600	-51.78	20221005	34150	10.98	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
129	20230906	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38050	-150	5	-0.39	8443050	223	1.94	38200	38200	37650	49650	26750	38200	37861.21	1.16	-33	39800	39000	38200	37400	36600	38600	37000	40	11450	500	27500	50	1	7919274	3013	-16.45	4.26	12	0.00	-2313.00	8937.00	78600	20221005	-51.59	34150	20230712	11.42	58800	-35.29	20230116	34150	11.42	20230712	78600	-51.59	20221005	34150	11.42	20230712	0.81	N	199800	500	39 억	91654	N	N	8	N	N
130	20230905	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	500	2	1.33	438724250	11512	96.79	38400	39000	37400	49000	26400	37700	38109.78	1.16	72	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	3025	-16.52	4.27	12	0.15	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.82	N	199800	500	39 억	91582	N	N	8	N	N
131	20230905	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	400	2	1.06	364740150	9574	80.49	38400	39000	37400	49000	26400	37700	38096.94	1.16	-18	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	3017	-16.47	4.26	12	0.12	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
132	20230905	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37950	250	2	0.66	158694300	4196	35.28	38400	38700	37400	49000	26400	37700	37820.38	1.16	-65	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	3005	-16.41	4.25	12	0.05	-2313.00	8937.00	78600	20221005	-51.72	34150	20230712	11.13	58800	-35.46	20230116	34150	11.13	20230712	78600	-51.72	20221005	34150	11.13	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
133	20230905	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	100	2	0.27	146847150	3884	32.66	38400	38700	37400	49000	26400	37700	37808.23	1.16	82	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	2993	-16.34	4.23	12	0.05	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
134	20230905	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	100	2	0.27	139389900	3687	31.00	38400	38700	37400	49000	26400	37700	37805.78	1.16	-7	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	2993	-16.34	4.23	12	0.05	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
135	20230905	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38050	350	2	0.93	126903200	3358	28.23	38400	38700	37400	49000	26400	37700	37791.30	1.16	-56	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	3013	-16.45	4.26	12	0.04	-2313.00	8937.00	78600	20221005	-51.59	34150	20230712	11.42	58800	-35.29	20230116	34150	11.42	20230712	78600	-51.59	20221005	34150	11.42	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
136	20230905	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-50	5	-0.13	101807850	2697	22.68	38400	38700	37400	49000	26400	37700	37748.55	1.16	-489	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	2982	-16.28	4.21	12	0.03	-2313.00	8937.00	78600	20221005	-52.10	34150	20230712	10.25	58800	-35.97	20230116	34150	10.25	20230712	78600	-52.10	20221005	34150	10.25	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
137	20230905	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37850	150	2	0.40	10047900	265	2.23	38400	38400	37600	49000	26400	37700	37916.60	1.16	-64	38900	38300	37500	36900	36100	37900	36500	40	11300	500	27140	50	1	7919274	2997	-16.36	4.24	12	0.00	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.82	N	199800	500	39 억	91582	N	N	5	N	N
138	20230904	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37700	-400	5	-1.05	442984350	11851	146.93	38100	38100	36700	49500	26700	38100	37379.49	1.18	-1667	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2986	-16.30	4.22	12	0.15	-2313.00	8937.00	78600	20221005	-52.04	34150	20230712	10.40	58800	-35.88	20230116	34150	10.40	20230712	78600	-52.04	20221005	34150	10.40	20230712	0.84	N	199800	500	39 억	93248	N	N	5	N	N
139	20230904	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-450	5	-1.18	432712750	11579	143.55	38100	38100	36700	49500	26700	38100	37370.48	1.18	-1624	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2982	-16.28	4.21	12	0.15	-2313.00	8937.00	78600	20221005	-52.10	34150	20230712	10.25	58800	-35.97	20230116	34150	10.25	20230712	78600	-52.10	20221005	34150	10.25	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
140	20230904	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37500	-600	5	-1.57	400507150	10724	132.95	38100	38100	36700	49500	26700	38100	37346.81	1.18	-1530	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2970	-16.21	4.20	12	0.14	-2313.00	8937.00	78600	20221005	-52.29	34150	20230712	9.81	58800	-36.22	20230116	34150	9.81	20230712	78600	-52.29	20221005	34150	9.81	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
141	20230904	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36950	-1150	5	-3.02	299162150	8014	99.36	38100	38100	36700	49500	26700	38100	37329.94	1.18	-1705	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2926	-15.97	4.13	12	0.10	-2313.00	8937.00	78600	20221005	-52.99	34150	20230712	8.20	58800	-37.16	20230116	34150	8.20	20230712	78600	-52.99	20221005	34150	8.20	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
142	20230904	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37000	-1100	5	-2.89	242099950	6469	80.20	38100	38100	37000	49500	26700	38100	37424.63	1.18	-1234	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2930	-16.00	4.14	12	0.08	-2313.00	8937.00	78600	20221005	-52.93	34150	20230712	8.35	58800	-37.07	20230116	34150	8.35	20230712	78600	-52.93	20221005	34150	8.35	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
143	20230904	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37300	-800	5	-2.10	176634900	4708	58.37	38100	38100	37250	49500	26700	38100	37518.03	1.18	-69	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2954	-16.13	4.17	12	0.06	-2313.00	8937.00	78600	20221005	-52.54	34150	20230712	9.22	58800	-36.56	20230116	34150	9.22	20230712	78600	-52.54	20221005	34150	9.22	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
144	20230904	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-450	5	-1.18	63331600	1685	20.89	38100	38100	37400	49500	26700	38100	37585.52	1.18	-68	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2982	-16.28	4.21	12	0.02	-2313.00	8937.00	78600	20221005	-52.10	34150	20230712	10.25	58800	-35.97	20230116	34150	10.25	20230712	78600	-52.10	20221005	34150	10.25	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
145	20230904	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	-300	5	-0.79	5183950	138	1.71	38100	38100	37400	49500	26700	38100	37564.86	1.18	-16	38666	38382	37816	37532	36966	38525	37675	40	11400	500	27430	50	1	7919274	2993	-16.34	4.23	12	0.00	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.84	N	199800	500	39 억	93248	N	N	31	N	N
146	20230901	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	0	3	0.00	302769300	8065	80.82	37350	38100	37250	49500	26700	38100	37520.89	1.18	-408	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	3017	-16.47	4.26	12	0.10	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.85	N	199800	500	39 억	93633	N	N	31	N	N
147	20230901	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37600	-500	5	-1.31	279348150	7448	74.64	37350	38050	37250	49500	26700	38100	37506.46	1.18	-382	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2978	-16.26	4.21	12	0.09	-2313.00	8937.00	78600	20221005	-52.16	34150	20230712	10.10	58800	-36.05	20230116	34150	10.10	20230712	78600	-52.16	20221005	34150	10.10	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
148	20230901	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37850	-250	5	-0.66	266544450	7108	71.23	37350	38050	37250	49500	26700	38100	37499.22	1.18	-332	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2997	-16.36	4.24	12	0.09	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
149	20230901	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37550	-550	5	-1.44	234912450	6274	62.87	37350	37900	37250	49500	26700	38100	37442.21	1.18	135	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2974	-16.23	4.20	12	0.08	-2313.00	8937.00	78600	20221005	-52.23	34150	20230712	9.96	58800	-36.14	20230116	34150	9.96	20230712	78600	-52.23	20221005	34150	9.96	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
150	20230901	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37600	-500	5	-1.31	220419600	5887	58.99	37350	37900	37250	49500	26700	38100	37441.75	1.18	168	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2978	-16.26	4.21	12	0.07	-2313.00	8937.00	78600	20221005	-52.16	34150	20230712	10.10	58800	-36.05	20230116	34150	10.10	20230712	78600	-52.16	20221005	34150	10.10	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
151	20230901	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37500	-600	5	-1.57	166600200	4449	44.58	37350	37900	37300	49500	26700	38100	37446.66	1.18	24	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2970	-16.21	4.20	12	0.06	-2313.00	8937.00	78600	20221005	-52.29	34150	20230712	9.81	58800	-36.22	20230116	34150	9.81	20230712	78600	-52.29	20221005	34150	9.81	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
152	20230901	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37550	-550	5	-1.44	72744500	1940	19.44	37350	37900	37300	49500	26700	38100	37497.16	1.18	-71	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2974	-16.23	4.20	12	0.02	-2313.00	8937.00	78600	20221005	-52.23	34150	20230712	9.96	58800	-36.14	20230116	34150	9.96	20230712	78600	-52.23	20221005	34150	9.96	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N
153	20230901	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	-300	5	-0.79	16024400	428	4.29	37350	37900	37300	49500	26700	38100	37440.19	1.18	145	39466	38782	37966	37282	36466	39125	37625	40	11400	500	27430	50	1	7919274	2993	-16.34	4.23	12	0.01	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.85	N	199800	500	39 억	93633	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History