KissMeData/270520/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	890	2	9.47	5233574940	525412	108.24	9100	10400	9100	12220	6580	9400	9960.47	4.80	4073	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4297	-98.94	8.93	12	1.26	-104.00	1152.00	21450	20230410	-52.03	2025	20220930	408.15	21450	-52.03	20230410	3525	191.91	20230102	21450	-52.03	20230410	2025	408.15	20220930	2.65	N	270520	100	41 억	2004959	N	N	19	N	N
3	20230927	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	890	2	9.47	4805466640	483701	99.65	9100	10400	9100	12220	6580	9400	9935.17	4.80	73	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4297	-98.94	8.93	12	1.16	-104.00	1152.00	21450	20230410	-52.03	2025	20220930	408.15	21450	-52.03	20230410	3525	191.91	20230102	21450	-52.03	20230410	2025	408.15	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
4	20230927	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	850	2	9.04	4000180120	405446	83.53	9100	10350	9100	12220	6580	9400	9866.53	4.80	-14621	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4281	-98.56	8.90	12	0.97	-104.00	1152.00	21450	20230410	-52.21	2025	20220930	406.17	21450	-52.21	20230410	3525	190.78	20230102	21450	-52.21	20230410	2025	406.17	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
5	20230927	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	600	2	6.38	2604510900	267898	55.19	9100	10000	9100	12220	6580	9400	9722.45	4.80	8300	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4176	-96.15	8.68	12	0.64	-104.00	1152.00	21450	20230410	-53.38	2025	20220930	393.83	21450	-53.38	20230410	3525	183.69	20230102	21450	-53.38	20230410	2025	393.83	20220930	2.65	N	270520	100	41 억	2004959	Y	N	1	N	N
6	20230927	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	330	2	3.51	1727155700	179437	36.97	9100	9890	9100	12220	6580	9400	9625.86	4.80	-12389	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4063	-93.56	8.45	12	0.43	-104.00	1152.00	21450	20230410	-54.64	2025	20220930	380.49	21450	-54.64	20230410	3525	176.03	20230102	21450	-54.64	20230410	2025	380.49	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
7	20230927	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	360	2	3.83	1524048860	158542	32.66	9100	9890	9100	12220	6580	9400	9613.37	4.80	-10112	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	4076	-93.85	8.47	12	0.38	-104.00	1152.00	21450	20230410	-54.50	2025	20220930	381.98	21450	-54.50	20230410	3525	176.88	20230102	21450	-54.50	20230410	2025	381.98	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
8	20230927	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	60	2	0.64	707001230	74556	15.36	9100	9690	9100	12220	6580	9400	9483.21	4.80	-17049	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	3951	-90.96	8.21	12	0.18	-104.00	1152.00	21450	20230410	-55.90	2025	20220930	367.16	21450	-55.90	20230410	3525	168.37	20230102	21450	-55.90	20230410	2025	367.16	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
9	20230927	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	170	2	1.81	255453230	27283	5.62	9100	9690	9100	12220	6580	9400	9362.61	4.80	2173	10140	9770	9380	9010	8620	9955	9195	42	2820	100	5820	10	1	41762506	3997	-92.02	8.31	12	0.07	-104.00	1152.00	21450	20230410	-55.38	2025	20220930	372.59	21450	-55.38	20230410	3525	171.49	20230102	21450	-55.38	20230410	2025	372.59	20220930	2.65	N	270520	100	41 억	2004959	N	N	1	N	N
10	20230926	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	360	2	3.98	4488281980	479037	88.81	9040	9750	8990	11750	6330	9040	9369.37	4.91	-45664	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3926	-90.38	8.16	12	1.15	-104.00	1152.00	21450	20230410	-56.18	2025	20220930	364.20	21450	-56.18	20230410	3525	166.67	20230102	21450	-56.18	20230410	2025	364.20	20220930	2.67	N	270520	100	41 억	2049085	N	N	1	N	N
11	20230926	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	380	2	4.20	4313153420	460429	85.36	9040	9750	8990	11750	6330	9040	9367.68	4.91	-44522	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3934	-90.58	8.18	12	1.10	-104.00	1152.00	21450	20230410	-56.08	2025	20220930	365.19	21450	-56.08	20230410	3525	167.23	20230102	21450	-56.08	20230410	2025	365.19	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
12	20230926	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	380	2	4.20	3873959900	414005	76.75	9040	9750	8990	11750	6330	9040	9357.28	4.91	-44699	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3934	-90.58	8.18	12	0.99	-104.00	1152.00	21450	20230410	-56.08	2025	20220930	365.19	21450	-56.08	20230410	3525	167.23	20230102	21450	-56.08	20230410	2025	365.19	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
13	20230926	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	260	2	2.88	3527127430	377003	69.89	9040	9750	8990	11750	6330	9040	9355.70	4.91	-61186	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3884	-89.42	8.07	12	0.90	-104.00	1152.00	21450	20230410	-56.64	2025	20220930	359.26	21450	-56.64	20230410	3525	163.83	20230102	21450	-56.64	20230410	2025	359.26	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
14	20230926	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	610	2	6.75	2978724240	319077	59.15	9040	9750	8990	11750	6330	9040	9335.44	4.91	-50183	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	4030	-92.79	8.38	12	0.76	-104.00	1152.00	21450	20230410	-55.01	2025	20220930	376.54	21450	-55.01	20230410	3525	173.76	20230102	21450	-55.01	20230410	2025	376.54	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
15	20230926	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	270	2	2.99	2127257660	229841	42.61	9040	9490	8990	11750	6330	9040	9255.34	4.91	-25564	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3888	-89.52	8.08	12	0.55	-104.00	1152.00	21450	20230410	-56.60	2025	20220930	359.75	21450	-56.60	20230410	3525	164.11	20230102	21450	-56.60	20230410	2025	359.75	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
16	20230926	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	180	2	1.99	1411076390	153179	28.40	9040	9400	8990	11750	6330	9040	9211.94	4.91	-28018	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3851	-88.65	8.00	12	0.37	-104.00	1152.00	21450	20230410	-57.02	2025	20220930	355.31	21450	-57.02	20230410	3525	161.56	20230102	21450	-57.02	20230410	2025	355.31	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
17	20230926	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	280	2	3.10	620850240	67292	12.48	9040	9350	8990	11750	6330	9040	9226.21	4.91	-11996	9966	9502	9216	8752	8466	9360	8610	42	2710	100	5600	10	1	41762506	3892	-89.62	8.09	12	0.16	-104.00	1152.00	21450	20230410	-56.55	2025	20220930	360.25	21450	-56.55	20230410	3525	164.40	20230102	21450	-56.55	20230410	2025	360.25	20220930	2.67	N	270520	100	41 억	2049085	N	N	24	N	N
18	20230925	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-640	5	-6.61	4939507540	536078	126.08	9590	9680	8930	12580	6780	9680	9214.37	4.61	92760	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3775	-86.92	7.85	12	1.28	-104.00	1152.00	21450	20230410	-57.86	2025	20220930	346.42	21450	-57.86	20230410	3525	156.45	20230102	21450	-57.86	20230410	2025	346.42	20220930	2.67	N	270520	100	41 억	1925813	N	N	24	N	N
19	20230925	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-650	5	-6.71	4753699330	515490	121.24	9590	9680	8930	12580	6780	9680	9221.71	4.61	89242	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3771	-86.83	7.84	12	1.23	-104.00	1152.00	21450	20230410	-57.90	2025	20220930	345.93	21450	-57.90	20230410	3525	156.17	20230102	21450	-57.90	20230410	2025	345.93	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
20	20230925	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-640	5	-6.61	4262648370	461333	108.50	9590	9680	8930	12580	6780	9680	9239.85	4.61	91559	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3775	-86.92	7.85	12	1.10	-104.00	1152.00	21450	20230410	-57.86	2025	20220930	346.42	21450	-57.86	20230410	3525	156.45	20230102	21450	-57.86	20230410	2025	346.42	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
21	20230925	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-680	5	-7.02	3654907230	394517	92.79	9590	9680	8930	12580	6780	9680	9264.26	4.61	95004	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3759	-86.54	7.81	12	0.94	-104.00	1152.00	21450	20230410	-58.04	2025	20220930	344.44	21450	-58.04	20230410	3525	155.32	20230102	21450	-58.04	20230410	2025	344.44	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
22	20230925	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-500	5	-5.17	2471935050	263704	62.02	9590	9680	9150	12580	6780	9680	9373.90	4.61	65188	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3834	-88.27	7.97	12	0.63	-104.00	1152.00	21450	20230410	-57.20	2025	20220930	353.33	21450	-57.20	20230410	3525	160.43	20230102	21450	-57.20	20230410	2025	353.33	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
23	20230925	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-450	5	-4.65	2112320840	224639	52.83	9590	9680	9180	12580	6780	9680	9403.18	4.61	63660	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3855	-88.75	8.01	12	0.54	-104.00	1152.00	21450	20230410	-56.97	2025	20220930	355.80	21450	-56.97	20230410	3525	161.84	20230102	21450	-56.97	20230410	2025	355.80	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
24	20230925	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-280	5	-2.89	1330687360	140389	33.02	9590	9680	9360	12580	6780	9680	9478.57	4.61	42132	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	3926	-90.38	8.16	12	0.34	-104.00	1152.00	21450	20230410	-56.18	2025	20220930	364.20	21450	-56.18	20230410	3525	166.67	20230102	21450	-56.18	20230410	2025	364.20	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
25	20230925	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-80	5	-0.83	131237850	13636	3.21	9590	9680	9530	12580	6780	9680	9624.37	4.61	5944	10293	9986	9823	9516	9353	9905	9435	42	2900	100	6000	10	1	41762506	4009	-92.31	8.33	12	0.03	-104.00	1152.00	21450	20230410	-55.24	2025	20220930	374.07	21450	-55.24	20230410	3525	172.34	20230102	21450	-55.24	20230410	2025	374.07	20220930	2.67	N	270520	100	41 억	1925813	N	N	773	N	N
26	20230922	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-370	5	-3.68	4123268540	418373	126.32	9900	10130	9660	13060	7040	10050	9856.23	4.68	-29783	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4043	-93.08	8.40	12	1.00	-104.00	1152.00	21450	20230410	-54.87	2025	20220930	378.02	21450	-54.87	20230410	3525	174.61	20230102	21450	-54.87	20230410	2025	378.02	20220930	2.68	N	270520	100	41 억	1955596	N	N	773	N	N
27	20230922	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-260	5	-2.59	3933441470	398867	120.43	9900	10130	9660	13060	7040	10050	9861.54	4.68	-29800	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4089	-94.13	8.50	12	0.96	-104.00	1152.00	21450	20230410	-54.36	2025	20220930	383.46	21450	-54.36	20230410	3525	177.73	20230102	21450	-54.36	20230410	2025	383.46	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
28	20230922	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-280	5	-2.79	3318974260	335776	101.38	9900	10130	9720	13060	7040	10050	9884.49	4.68	-21411	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4080	-93.94	8.48	12	0.80	-104.00	1152.00	21450	20230410	-54.45	2025	20220930	382.47	21450	-54.45	20230410	3525	177.16	20230102	21450	-54.45	20230410	2025	382.47	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
29	20230922	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-170	5	-1.69	2687477030	271243	81.90	9900	10130	9760	13060	7040	10050	9908.01	4.68	511	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4126	-95.00	8.58	12	0.65	-104.00	1152.00	21450	20230410	-53.94	2025	20220930	387.90	21450	-53.94	20230410	3525	180.28	20230102	21450	-53.94	20230410	2025	387.90	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
30	20230922	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-170	5	-1.69	2346138270	236685	71.46	9900	10130	9760	13060	7040	10050	9912.49	4.68	-2194	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4126	-95.00	8.58	12	0.57	-104.00	1152.00	21450	20230410	-53.94	2025	20220930	387.90	21450	-53.94	20230410	3525	180.28	20230102	21450	-53.94	20230410	2025	387.90	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
31	20230922	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-170	5	-1.69	2058170940	207471	62.64	9900	10130	9760	13060	7040	10050	9920.28	4.68	7343	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4126	-95.00	8.58	12	0.50	-104.00	1152.00	21450	20230410	-53.94	2025	20220930	387.90	21450	-53.94	20230410	3525	180.28	20230102	21450	-53.94	20230410	2025	387.90	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
32	20230922	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-160	5	-1.59	1344702250	134892	40.73	9900	10130	9830	13060	7040	10050	9968.73	4.68	2204	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4130	-95.10	8.59	12	0.32	-104.00	1152.00	21450	20230410	-53.89	2025	20220930	388.40	21450	-53.89	20230410	3525	180.57	20230102	21450	-53.89	20230410	2025	388.40	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
33	20230922	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-30	5	-0.30	324131040	32716	9.88	9900	10020	9830	13060	7040	10050	9907.42	4.68	9651	10536	10292	10146	9902	9756	10220	9830	42	3010	100	6230	10	1	41762506	4185	-96.35	8.70	12	0.08	-104.00	1152.00	21450	20230410	-53.29	2025	20220930	394.81	21450	-53.29	20230410	3525	184.26	20230102	21450	-53.29	20230410	2025	394.81	20220930	2.68	N	270520	100	41 억	1955596	N	N	0	N	N
34	20230921	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-430	5	-4.10	3287061120	325226	136.54	10390	10390	10000	13620	7340	10480	10107.07	4.72	-13914	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4197	-96.63	8.72	12	0.78	-104.00	1152.00	21450	20230410	-53.15	2025	20220930	396.30	21450	-53.15	20230410	3525	185.11	20230102	21450	-53.15	20230410	2025	396.30	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
35	20230921	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-440	5	-4.20	3056138600	302241	126.89	10390	10390	10000	13620	7340	10480	10111.59	4.72	-15432	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4193	-96.54	8.72	12	0.72	-104.00	1152.00	21450	20230410	-53.19	2025	20220930	395.80	21450	-53.19	20230410	3525	184.82	20230102	21450	-53.19	20230410	2025	395.80	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
36	20230921	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-400	5	-3.82	2744016150	271237	113.87	10390	10390	10000	13620	7340	10480	10116.67	4.72	-12807	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4210	-96.92	8.75	12	0.65	-104.00	1152.00	21450	20230410	-53.01	2025	20220930	397.78	21450	-53.01	20230410	3525	185.96	20230102	21450	-53.01	20230410	2025	397.78	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
37	20230921	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-380	5	-3.63	2541920430	251208	105.46	10390	10390	10000	13620	7340	10480	10118.78	4.72	-15000	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4218	-97.12	8.77	12	0.60	-104.00	1152.00	21450	20230410	-52.91	2025	20220930	398.77	21450	-52.91	20230410	3525	186.52	20230102	21450	-52.91	20230410	2025	398.77	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
38	20230921	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-320	5	-3.05	2290289570	226366	95.03	10390	10390	10000	13620	7340	10480	10117.63	4.72	-16018	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4243	-97.69	8.82	12	0.54	-104.00	1152.00	21450	20230410	-52.63	2025	20220930	401.73	21450	-52.63	20230410	3525	188.23	20230102	21450	-52.63	20230410	2025	401.73	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
39	20230921	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-410	5	-3.91	1923072460	190347	79.91	10390	10390	10000	13620	7340	10480	10102.97	4.72	-10783	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4205	-96.83	8.74	12	0.46	-104.00	1152.00	21450	20230410	-53.05	2025	20220930	397.28	21450	-53.05	20230410	3525	185.67	20230102	21450	-53.05	20230410	2025	397.28	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
40	20230921	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-450	5	-4.29	1451608860	143516	60.25	10390	10390	10000	13620	7340	10480	10114.60	4.72	-19357	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4189	-96.44	8.71	12	0.34	-104.00	1152.00	21450	20230410	-53.24	2025	20220930	395.31	21450	-53.24	20230410	3525	184.54	20230102	21450	-53.24	20230410	2025	395.31	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
41	20230921	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-330	5	-3.15	534964490	52616	22.09	10390	10390	10090	13620	7340	10480	10167.31	4.72	-12058	10693	10586	10463	10356	10233	10640	10410	42	3140	100	6490	10	1	41762506	4239	-97.60	8.81	12	0.13	-104.00	1152.00	21450	20230410	-52.68	2025	20220930	401.23	21450	-52.68	20230410	3525	187.94	20230102	21450	-52.68	20230410	2025	401.23	20220930	2.70	N	270520	100	41 억	1970461	N	N	21	N	N
42	20230920	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-60	5	-0.57	2468399320	236673	61.78	10350	10570	10340	13700	7380	10540	10429.25	4.71	4717	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4377	-100.77	9.10	12	0.57	-104.00	1152.00	21450	20230410	-51.14	2025	20220930	417.53	21450	-51.14	20230410	3525	197.30	20230102	21450	-51.14	20230410	2025	417.53	20220930	2.73	N	270520	100	41 억	1967249	N	N	21	N	N
43	20230920	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-150	5	-1.42	2281053440	218775	57.11	10350	10570	10340	13700	7380	10540	10426.48	4.71	3073	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4339	-99.90	9.02	12	0.52	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
44	20230920	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-150	5	-1.42	1897457330	181977	47.50	10350	10570	10340	13700	7380	10540	10426.91	4.71	-5734	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4339	-99.90	9.02	12	0.44	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
45	20230920	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-150	5	-1.42	1719857370	164878	43.04	10350	10570	10340	13700	7380	10540	10431.09	4.71	-5849	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4339	-99.90	9.02	12	0.39	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
46	20230920	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-90	5	-0.85	1511429140	144779	37.79	10350	10570	10340	13700	7380	10540	10439.56	4.71	-4635	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4364	-100.48	9.07	12	0.35	-104.00	1152.00	21450	20230410	-51.28	2025	20220930	416.05	21450	-51.28	20230410	3525	196.45	20230102	21450	-51.28	20230410	2025	416.05	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
47	20230920	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-150	5	-1.42	1316082180	125988	32.89	10350	10570	10340	13700	7380	10540	10446.09	4.71	-3029	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4339	-99.90	9.02	12	0.30	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
48	20230920	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-140	5	-1.33	853191380	81497	21.27	10350	10570	10340	13700	7380	10540	10468.99	4.71	-7689	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4343	-100.00	9.03	12	0.20	-104.00	1152.00	21450	20230410	-51.52	2025	20220930	413.58	21450	-51.52	20230410	3525	195.04	20230102	21450	-51.52	20230410	2025	413.58	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
49	20230920	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-20	5	-0.19	279498510	26814	7.00	10350	10540	10340	13700	7380	10540	10423.60	4.71	8288	11100	10820	10560	10280	10020	10690	10150	42	3160	100	6530	10	1	41762506	4393	-101.15	9.13	12	0.06	-104.00	1152.00	21450	20230410	-50.96	2025	20220930	419.51	21450	-50.96	20230410	3525	198.44	20230102	21450	-50.96	20230410	2025	419.51	20220930	2.73	N	270520	100	41 억	1967249	N	N	444	N	N
50	20230919	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-210	5	-1.95	4031751970	381290	96.10	10840	10840	10300	13970	7530	10750	10574.01	4.63	6794	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4402	-101.35	9.15	12	0.91	-104.00	1152.00	21450	20230410	-50.86	2025	20220930	420.49	21450	-50.86	20230410	3525	199.01	20230102	21450	-50.86	20230410	2025	420.49	20220930	2.70	N	270520	100	41 억	1934955	N	N	444	N	N
51	20230919	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-70	5	-0.65	3855155060	364606	91.89	10840	10840	10300	13970	7530	10750	10573.48	4.63	5933	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4460	-102.69	9.27	12	0.87	-104.00	1152.00	21450	20230410	-50.21	2025	20220930	427.41	21450	-50.21	20230410	3525	202.98	20230102	21450	-50.21	20230410	2025	427.41	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
52	20230919	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-170	5	-1.58	3450722630	326372	82.26	10840	10840	10300	13970	7530	10750	10572.97	4.63	1242	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4418	-101.73	9.18	12	0.78	-104.00	1152.00	21450	20230410	-50.68	2025	20220930	422.47	21450	-50.68	20230410	3525	200.14	20230102	21450	-50.68	20230410	2025	422.47	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
53	20230919	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-230	5	-2.14	3261235570	308447	77.74	10840	10840	10300	13970	7530	10750	10573.08	4.63	932	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4393	-101.15	9.13	12	0.74	-104.00	1152.00	21450	20230410	-50.96	2025	20220930	419.51	21450	-50.96	20230410	3525	198.44	20230102	21450	-50.96	20230410	2025	419.51	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
54	20230919	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-220	5	-2.05	3008017500	284392	71.68	10840	10840	10300	13970	7530	10750	10577.01	4.63	2358	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4398	-101.25	9.14	12	0.68	-104.00	1152.00	21450	20230410	-50.91	2025	20220930	420.00	21450	-50.91	20230410	3525	198.72	20230102	21450	-50.91	20230410	2025	420.00	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
55	20230919	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-210	5	-1.95	2023244450	190343	47.97	10840	10840	10490	13970	7530	10750	10629.47	4.63	-1471	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4402	-101.35	9.15	12	0.46	-104.00	1152.00	21450	20230410	-50.86	2025	20220930	420.49	21450	-50.86	20230410	3525	199.01	20230102	21450	-50.86	20230410	2025	420.49	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
56	20230919	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-60	5	-0.56	1579006340	148231	37.36	10840	10840	10500	13970	7530	10750	10652.34	4.63	-10891	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4464	-102.79	9.28	12	0.35	-104.00	1152.00	21450	20230410	-50.16	2025	20220930	427.90	21450	-50.16	20230410	3525	203.26	20230102	21450	-50.16	20230410	2025	427.90	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
57	20230919	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	-20	5	-0.19	381872030	35717	9.00	10840	10840	10630	13970	7530	10750	10691.60	4.63	1479	11336	11042	10836	10542	10336	10940	10440	42	3220	100	6660	10	1	41762506	4481	-103.17	9.31	12	0.09	-104.00	1152.00	21450	20230410	-49.98	2025	20220930	429.88	21450	-49.98	20230410	3525	204.40	20230102	21450	-49.98	20230410	2025	429.88	20220930	2.70	N	270520	100	41 억	1934955	N	N	13	N	N
58	20230918	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	-400	5	-3.59	4270961540	392454	103.98	11000	11130	10630	14490	7810	11150	10881.32	4.65	-4934	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4489	-103.37	9.33	12	0.94	-104.00	1152.00	21450	20230410	-49.88	2025	20220930	430.86	21450	-49.88	20230410	3525	204.96	20230102	21450	-49.88	20230410	2025	430.86	20220930	2.73	N	270520	100	41 억	1941270	N	N	13	N	N
59	20230918	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10780	-370	5	-3.32	3958434130	363465	96.30	11000	11130	10630	14490	7810	11150	10888.94	4.65	-4562	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4502	-103.65	9.36	12	0.87	-104.00	1152.00	21450	20230410	-49.74	2025	20220930	432.35	21450	-49.74	20230410	3525	205.82	20230102	21450	-49.74	20230410	2025	432.35	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
60	20230918	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-160	5	-1.43	3369197900	309186	81.92	11000	11130	10630	14490	7810	11150	10894.83	4.65	11086	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4590	-105.67	9.54	12	0.74	-104.00	1152.00	21450	20230410	-48.76	2025	20220930	442.72	21450	-48.76	20230410	3525	211.77	20230102	21450	-48.76	20230410	2025	442.72	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
61	20230918	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-200	5	-1.79	3040470640	279233	73.98	11000	11130	10630	14490	7810	11150	10886.17	4.65	7989	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4573	-105.29	9.51	12	0.67	-104.00	1152.00	21450	20230410	-48.95	2025	20220930	440.74	21450	-48.95	20230410	3525	210.64	20230102	21450	-48.95	20230410	2025	440.74	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
62	20230918	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-300	5	-2.69	2676908840	245989	65.17	11000	11130	10630	14490	7810	11150	10879.34	4.65	3933	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4531	-104.33	9.42	12	0.59	-104.00	1152.00	21450	20230410	-49.42	2025	20220930	435.80	21450	-49.42	20230410	3525	207.80	20230102	21450	-49.42	20230410	2025	435.80	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
63	20230918	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-300	5	-2.69	2204808480	202368	53.62	11000	11130	10630	14490	7810	11150	10891.70	4.65	9693	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4531	-104.33	9.42	12	0.48	-104.00	1152.00	21450	20230410	-49.42	2025	20220930	435.80	21450	-49.42	20230410	3525	207.80	20230102	21450	-49.42	20230410	2025	435.80	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
64	20230918	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-220	5	-1.97	1767283170	162118	42.95	11000	11130	10630	14490	7810	11150	10897.12	4.65	11326	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4565	-105.10	9.49	12	0.39	-104.00	1152.00	21450	20230410	-49.04	2025	20220930	439.75	21450	-49.04	20230410	3525	210.07	20230102	21450	-49.04	20230410	2025	439.75	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
65	20230918	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	-90	5	-0.81	381480600	34585	9.16	11000	11130	10930	14490	7810	11150	11020.40	4.65	8054	11723	11436	11263	10976	10803	11350	10890	42	3340	100	6910	10	1	41762506	4619	-106.35	9.60	12	0.08	-104.00	1152.00	21450	20230410	-48.44	2025	20220930	446.17	21450	-48.44	20230410	3525	213.76	20230102	21450	-48.44	20230410	2025	446.17	20220930	2.73	N	270520	100	41 억	1941270	N	N	795	N	N
66	20230915	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-150	5	-1.33	4212967340	374519	74.82	11300	11550	11090	14690	7910	11300	11249.27	4.70	-19836	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4657	-107.21	9.68	12	0.90	-104.00	1152.00	21450	20230410	-48.02	2025	20220930	450.62	21450	-48.02	20230410	3525	216.31	20230102	21450	-48.02	20230410	2025	450.62	20220930	2.71	N	270520	100	41 억	1963982	N	N	795	N	N
67	20230915	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-100	5	-0.88	4033774810	358476	71.62	11300	11550	11090	14690	7910	11300	11252.56	4.70	-21311	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4677	-107.69	9.72	12	0.86	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
68	20230915	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-150	5	-1.33	3696802230	328295	65.59	11300	11550	11090	14690	7910	11300	11260.60	4.70	-19499	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4657	-107.21	9.68	12	0.79	-104.00	1152.00	21450	20230410	-48.02	2025	20220930	450.62	21450	-48.02	20230410	3525	216.31	20230102	21450	-48.02	20230410	2025	450.62	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
69	20230915	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	-80	5	-0.71	3323000410	294799	58.90	11300	11550	11090	14690	7910	11300	11272.08	4.70	-13228	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4686	-107.88	9.74	12	0.71	-104.00	1152.00	21450	20230410	-47.69	2025	20220930	454.07	21450	-47.69	20230410	3525	218.30	20230102	21450	-47.69	20230410	2025	454.07	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
70	20230915	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-150	5	-1.33	3046718150	270118	53.97	11300	11550	11090	14690	7910	11300	11279.21	4.70	-8897	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4657	-107.21	9.68	12	0.65	-104.00	1152.00	21450	20230410	-48.02	2025	20220930	450.62	21450	-48.02	20230410	3525	216.31	20230102	21450	-48.02	20230410	2025	450.62	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
71	20230915	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-180	5	-1.59	2679820760	237176	47.38	11300	11550	11090	14690	7910	11300	11298.87	4.70	-1229	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4644	-106.92	9.65	12	0.57	-104.00	1152.00	21450	20230410	-48.16	2025	20220930	449.14	21450	-48.16	20230410	3525	215.46	20230102	21450	-48.16	20230410	2025	449.14	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
72	20230915	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	-190	5	-1.68	2061531430	181619	36.28	11300	11550	11090	14690	7910	11300	11350.88	4.70	-5447	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4640	-106.83	9.64	12	0.43	-104.00	1152.00	21450	20230410	-48.21	2025	20220930	448.64	21450	-48.21	20230410	3525	215.18	20230102	21450	-48.21	20230410	2025	448.64	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
73	20230915	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11480	180	2	1.59	734735770	64680	12.92	11300	11550	11150	14690	7910	11300	11359.62	4.70	-6508	11646	11472	11226	11052	10806	11560	11140	42	3390	100	7000	10	1	41762506	4794	-110.38	9.97	12	0.15	-104.00	1152.00	21450	20230410	-46.48	2025	20220930	466.91	21450	-46.48	20230410	3525	225.67	20230102	21450	-46.48	20230410	2025	466.91	20220930	2.71	N	270520	100	41 억	1963982	N	N	4187	N	N
74	20230914	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	260	2	2.36	5518497150	495149	42.15	11200	11400	10980	14350	7730	11040	11144.45	4.86	-35432	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4719	-108.65	9.81	12	1.19	-104.00	1152.00	21450	20230410	-47.32	2025	20220930	458.02	21450	-47.32	20230410	3525	220.57	20230102	21450	-47.32	20230410	2025	458.02	20220930	2.78	N	270520	100	41 억	2027935	N	N	4187	N	N
75	20230914	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	30	2	0.27	4596190390	413072	35.16	11200	11400	10980	14350	7730	11040	11126.89	4.86	-63111	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4623	-106.44	9.61	12	0.99	-104.00	1152.00	21450	20230410	-48.39	2025	20220930	446.67	21450	-48.39	20230410	3525	214.04	20230102	21450	-48.39	20230410	2025	446.67	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
76	20230914	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	50	2	0.45	4084832540	367079	31.25	11200	11400	10980	14350	7730	11040	11127.98	4.86	-64771	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4631	-106.63	9.63	12	0.88	-104.00	1152.00	21450	20230410	-48.30	2025	20220930	447.65	21450	-48.30	20230410	3525	214.61	20230102	21450	-48.30	20230410	2025	447.65	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
77	20230914	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	10	2	0.09	3555527910	319301	27.18	11200	11400	10980	14350	7730	11040	11135.40	4.86	-53578	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4615	-106.25	9.59	12	0.76	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
78	20230914	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	30	2	0.27	3142224120	281913	24.00	11200	11400	10980	14350	7730	11040	11146.14	4.86	-38947	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4623	-106.44	9.61	12	0.68	-104.00	1152.00	21450	20230410	-48.39	2025	20220930	446.67	21450	-48.39	20230410	3525	214.04	20230102	21450	-48.39	20230410	2025	446.67	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
79	20230914	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	160	2	1.45	2631844280	235919	20.08	11200	11400	10980	14350	7730	11040	11155.80	4.86	-30189	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4677	-107.69	9.72	12	0.56	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
80	20230914	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11020	-20	5	-0.18	1975379550	176938	15.06	11200	11400	10980	14350	7730	11040	11164.37	4.86	-36240	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4602	-105.96	9.57	12	0.42	-104.00	1152.00	21450	20230410	-48.62	2025	20220930	444.20	21450	-48.62	20230410	3525	212.62	20230102	21450	-48.62	20230410	2025	444.20	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
81	20230914	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	120	2	1.09	548967570	48770	4.15	11200	11400	11130	14350	7730	11040	11257.03	4.86	-17852	12200	11620	11220	10640	10240	11420	10440	42	3310	100	6840	10	1	41762506	4661	-107.31	9.69	12	0.12	-104.00	1152.00	21450	20230410	-47.97	2025	20220930	451.11	21450	-47.97	20230410	3525	216.60	20230102	21450	-47.97	20230410	2025	451.11	20220930	2.78	N	270520	100	41 억	2027935	N	N	0	N	N
82	20230913	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	-100	5	-0.90	13232257240	1165262	61.42	11140	11800	10820	14480	7800	11140	11356.45	5.29	-184603	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4611	-106.15	9.58	12	2.79	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
83	20230913	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-90	5	-0.81	12821281850	1128059	59.46	11140	11800	10820	14480	7800	11140	11365.88	5.29	-183568	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4615	-106.25	9.59	12	2.70	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
84	20230913	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	60	2	0.54	11871758090	1042357	54.95	11140	11800	10820	14480	7800	11140	11389.45	5.29	-164184	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4677	-107.69	9.72	12	2.50	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
85	20230913	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	-10	5	-0.09	11294193830	990509	52.21	11140	11800	10820	14480	7800	11140	11402.53	5.29	-155764	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4648	-107.02	9.66	12	2.37	-104.00	1152.00	21450	20230410	-48.11	2025	20220930	449.63	21450	-48.11	20230410	3525	215.74	20230102	21450	-48.11	20230410	2025	449.63	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
86	20230913	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	130	2	1.17	10402401020	910681	48.00	11140	11800	10820	14480	7800	11140	11422.80	5.29	-150175	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4707	-108.37	9.78	12	2.18	-104.00	1152.00	21450	20230410	-47.46	2025	20220930	456.54	21450	-47.46	20230410	3525	219.72	20230102	21450	-47.46	20230410	2025	456.54	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
87	20230913	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	60	2	0.54	9749837400	852616	44.94	11140	11800	10820	14480	7800	11140	11435.36	5.29	-132126	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4677	-107.69	9.72	12	2.04	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
88	20230913	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	490	2	4.40	5463096310	478314	25.21	11140	11800	10820	14480	7800	11140	11421.83	5.29	-53190	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4857	-111.83	10.10	12	1.15	-104.00	1152.00	21450	20230410	-45.78	2025	20220930	474.32	21450	-45.78	20230410	3525	229.93	20230102	21450	-45.78	20230410	2025	474.32	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
89	20230913	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	30	2	0.27	774848790	70383	3.71	11140	11200	10820	14480	7800	11140	11008.20	5.29	-4969	12280	11710	11230	10660	10180	11995	10945	42	3340	100	6900	10	1	41762506	4665	-107.40	9.70	12	0.17	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	2.91	N	270520	100	41 억	2210340	N	N	6	N	N
90	20230912	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	190	2	1.74	21234021300	1880610	93.00	10930	11800	10750	14230	7670	10950	11291.37	5.82	-227353	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4652	-107.12	9.67	12	4.50	-104.00	1152.00	21450	20230410	-48.07	2025	20220930	450.12	21450	-48.07	20230410	3525	216.03	20230102	21450	-48.07	20230410	2025	450.12	20220930	2.94	N	270520	100	41 억	2431436	N	N	6	N	N
91	20230912	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	220	2	2.01	20572550790	1821249	90.06	10930	11800	10750	14230	7670	10950	11295.85	5.82	-218092	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4665	-107.40	9.70	12	4.36	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
92	20230912	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	160	2	1.46	17380850950	1539503	76.13	10930	11800	10750	14230	7670	10950	11289.91	5.82	-177200	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4640	-106.83	9.64	12	3.69	-104.00	1152.00	21450	20230410	-48.21	2025	20220930	448.64	21450	-48.21	20230410	3525	215.18	20230102	21450	-48.21	20230410	2025	448.64	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
93	20230912	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	180	2	1.64	16302702480	1443254	71.37	10930	11800	10750	14230	7670	10950	11295.80	5.82	-179966	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4648	-107.02	9.66	12	3.46	-104.00	1152.00	21450	20230410	-48.11	2025	20220930	449.63	21450	-48.11	20230410	3525	215.74	20230102	21450	-48.11	20230410	2025	449.63	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
94	20230912	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	280	2	2.56	15097535070	1335356	66.03	10930	11800	10750	14230	7670	10950	11306.00	5.82	-143371	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4690	-107.98	9.75	12	3.20	-104.00	1152.00	21450	20230410	-47.65	2025	20220930	454.57	21450	-47.65	20230410	3525	218.58	20230102	21450	-47.65	20230410	2025	454.57	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
95	20230912	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11440	490	2	4.47	13789845160	1220042	60.33	10930	11800	10750	14230	7670	10950	11302.76	5.82	-128500	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4778	-110.00	9.93	12	2.92	-104.00	1152.00	21450	20230410	-46.67	2025	20220930	464.94	21450	-46.67	20230410	3525	224.54	20230102	21450	-46.67	20230410	2025	464.94	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
96	20230912	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11390	440	2	4.02	6016920720	535893	26.50	10930	11470	10750	14230	7670	10950	11227.84	5.82	-151799	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4757	-109.52	9.89	12	1.28	-104.00	1152.00	21450	20230410	-46.90	2025	20220930	462.47	21450	-46.90	20230410	3525	223.12	20230102	21450	-46.90	20230410	2025	462.47	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
97	20230912	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	140	2	1.28	801585410	73828	3.65	10930	11090	10750	14230	7670	10950	10857.47	5.82	-27168	11943	11446	10933	10436	9923	11695	10685	42	3280	100	6780	10	1	41762506	4631	-106.63	9.63	12	0.18	-104.00	1152.00	21450	20230410	-48.30	2025	20220930	447.65	21450	-48.30	20230410	3525	214.61	20230102	21450	-48.30	20230410	2025	447.65	20220930	2.94	N	270520	100	41 억	2431436	N	N	643	N	N
98	20230911	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	630	2	6.10	22313620770	2017231	245.28	10420	11430	10420	13410	7230	10320	11062.06	5.67	65991	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4573	-105.29	9.51	12	4.83	-104.00	1152.00	21450	20230410	-48.95	2025	20220930	440.74	21450	-48.95	20230410	3525	210.64	20230102	21450	-48.95	20230410	2025	440.74	20220930	3.02	N	270520	100	41 억	2367757	N	N	643	N	N
99	20230911	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	670	2	6.49	21892859130	1978874	240.61	10420	11430	10420	13410	7230	10320	11063.78	5.67	77176	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4590	-105.67	9.54	12	4.74	-104.00	1152.00	21450	20230410	-48.76	2025	20220930	442.72	21450	-48.76	20230410	3525	211.77	20230102	21450	-48.76	20230410	2025	442.72	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
100	20230911	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	860	2	8.33	19706775190	1781028	216.56	10420	11430	10420	13410	7230	10320	11065.37	5.67	97343	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4669	-107.50	9.70	12	4.26	-104.00	1152.00	21450	20230410	-47.88	2025	20220930	452.10	21450	-47.88	20230410	3525	217.16	20230102	21450	-47.88	20230410	2025	452.10	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
101	20230911	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	850	2	8.24	18563560320	1679186	204.17	10420	11430	10420	13410	7230	10320	11055.66	5.67	85670	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4665	-107.40	9.70	12	4.02	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
102	20230911	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	850	2	8.24	14115283360	1284988	156.24	10420	11280	10420	13410	7230	10320	10985.43	5.67	85376	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4665	-107.40	9.70	12	3.08	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
103	20230911	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	780	2	7.56	12953361280	1180771	143.57	10420	11280	10420	13410	7230	10320	10970.97	5.67	73267	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4636	-106.73	9.64	12	2.83	-104.00	1152.00	21450	20230410	-48.25	2025	20220930	448.15	21450	-48.25	20230410	3525	214.89	20230102	21450	-48.25	20230410	2025	448.15	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
104	20230911	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	480	2	4.65	9117268210	835555	101.60	10420	11280	10420	13410	7230	10320	10912.55	5.67	1266	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4510	-103.85	9.38	12	2.00	-104.00	1152.00	21450	20230410	-49.65	2025	20220930	433.33	21450	-49.65	20230410	3525	206.38	20230102	21450	-49.65	20230410	2025	433.33	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
105	20230911	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	370	2	3.59	1310702590	123622	15.03	10420	10760	10420	13410	7230	10320	10605.50	5.67	-1374	11073	10696	10093	9716	9113	10885	9905	42	3090	100	6390	10	1	41762506	4464	-102.79	9.28	12	0.30	-104.00	1152.00	21450	20230410	-50.16	2025	20220930	427.90	21450	-50.16	20230410	3525	203.26	20230102	21450	-50.16	20230410	2025	427.90	20220930	3.02	N	270520	100	41 억	2367757	N	N	170	N	N
106	20230908	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	690	2	7.17	8255298710	816517	119.86	9650	10470	9490	12510	6750	9630	10110.02	5.58	38188	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4310	-99.23	8.96	12	1.96	-104.00	1152.00	21450	20230410	-51.89	2025	20220930	409.63	21450	-51.89	20230410	3525	192.77	20230102	21450	-51.89	20230410	2025	409.63	20220930	2.96	N	270520	100	41 억	2331873	N	N	170	N	N
107	20230908	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	670	2	6.96	7770616290	769558	112.97	9650	10470	9490	12510	6750	9630	10097.51	5.58	21460	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4302	-99.04	8.94	12	1.84	-104.00	1152.00	21450	20230410	-51.98	2025	20220930	408.64	21450	-51.98	20230410	3525	192.20	20230102	21450	-51.98	20230410	2025	408.64	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
108	20230908	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	550	2	5.71	6608149140	656121	96.32	9650	10470	9490	12510	6750	9630	10071.54	5.58	-31545	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4251	-97.88	8.84	12	1.57	-104.00	1152.00	21450	20230410	-52.54	2025	20220930	402.72	21450	-52.54	20230410	3525	188.79	20230102	21450	-52.54	20230410	2025	402.72	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
109	20230908	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	390	2	4.05	5041212920	502920	73.83	9650	10470	9490	12510	6750	9630	10023.89	5.58	-81569	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4185	-96.35	8.70	12	1.20	-104.00	1152.00	21450	20230410	-53.29	2025	20220930	394.81	21450	-53.29	20230410	3525	184.26	20230102	21450	-53.29	20230410	2025	394.81	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
110	20230908	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	0	3	0.00	1253071030	129802	19.05	9650	9830	9490	12510	6750	9630	9653.71	5.58	-27779	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4022	-92.60	8.36	12	0.31	-104.00	1152.00	21450	20230410	-55.10	2025	20220930	375.56	21450	-55.10	20230410	3525	173.19	20230102	21450	-55.10	20230410	2025	375.56	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
111	20230908	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-40	5	-0.42	1121345390	116100	17.04	9650	9830	9490	12510	6750	9630	9658.44	5.58	-25721	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4005	-92.21	8.32	12	0.28	-104.00	1152.00	21450	20230410	-55.29	2025	20220930	373.58	21450	-55.29	20230410	3525	172.06	20230102	21450	-55.29	20230410	2025	373.58	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
112	20230908	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-30	5	-0.31	730483600	75461	11.08	9650	9830	9490	12510	6750	9630	9680.28	5.58	-12137	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4009	-92.31	8.33	12	0.18	-104.00	1152.00	21450	20230410	-55.24	2025	20220930	374.07	21450	-55.24	20230410	3525	172.34	20230102	21450	-55.24	20230410	2025	374.07	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
113	20230908	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-40	5	-0.42	159931320	16704	2.45	9650	9730	9490	12510	6750	9630	9574.43	5.58	-4358	10383	10006	9783	9406	9183	9895	9295	42	2880	100	5970	10	1	41762506	4005	-92.21	8.32	12	0.04	-104.00	1152.00	21450	20230410	-55.29	2025	20220930	373.58	21450	-55.29	20230410	3525	172.06	20230102	21450	-55.29	20230410	2025	373.58	20220930	2.96	N	270520	100	41 억	2331873	N	N	0	N	N
114	20230907	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-480	5	-4.75	6654211590	680042	104.83	10000	10160	9560	13140	7080	10110	9785.28	5.77	-77114	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4022	-92.60	8.36	12	1.63	-104.00	1152.00	21450	20230410	-55.10	2025	20220930	375.56	21450	-55.10	20230410	3525	173.19	20230102	21450	-55.10	20230410	2025	375.56	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
115	20230907	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9720	-390	5	-3.86	6260227950	639256	98.54	10000	10160	9560	13140	7080	10110	9792.99	5.77	-72062	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4059	-93.46	8.44	12	1.53	-104.00	1152.00	21450	20230410	-54.69	2025	20220930	380.00	21450	-54.69	20230410	3525	175.74	20230102	21450	-54.69	20230410	2025	380.00	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
116	20230907	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9720	-390	5	-3.86	5851294500	597333	92.08	10000	10160	9560	13140	7080	10110	9795.70	5.77	-69524	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4059	-93.46	8.44	12	1.43	-104.00	1152.00	21450	20230410	-54.69	2025	20220930	380.00	21450	-54.69	20230410	3525	175.74	20230102	21450	-54.69	20230410	2025	380.00	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
117	20230907	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-310	5	-3.07	5405717140	551542	85.02	10000	10160	9560	13140	7080	10110	9801.10	5.77	-72712	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4093	-94.23	8.51	12	1.32	-104.00	1152.00	21450	20230410	-54.31	2025	20220930	383.95	21450	-54.31	20230410	3525	178.01	20230102	21450	-54.31	20230410	2025	383.95	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
118	20230907	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-250	5	-2.47	5083701800	518723	79.96	10000	10160	9560	13140	7080	10110	9800.42	5.77	-68667	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4118	-94.81	8.56	12	1.24	-104.00	1152.00	21450	20230410	-54.03	2025	20220930	386.91	21450	-54.03	20230410	3525	179.72	20230102	21450	-54.03	20230410	2025	386.91	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
119	20230907	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	10	2	0.10	4734616530	483614	74.55	10000	10160	9560	13140	7080	10110	9790.07	5.77	-61465	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4226	-97.31	8.78	12	1.16	-104.00	1152.00	21450	20230410	-52.82	2025	20220930	399.75	21450	-52.82	20230410	3525	187.09	20230102	21450	-52.82	20230410	2025	399.75	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
120	20230907	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-440	5	-4.35	3200625270	327447	50.48	10000	10110	9560	13140	7080	10110	9774.48	5.77	-39982	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4038	-92.98	8.39	12	0.78	-104.00	1152.00	21450	20230410	-54.92	2025	20220930	377.53	21450	-54.92	20230410	3525	174.33	20230102	21450	-54.92	20230410	2025	377.53	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
121	20230907	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-190	5	-1.88	493136220	49562	7.64	10000	10110	9900	13140	7080	10110	9949.89	5.77	-2981	10530	10320	10200	9990	9870	10260	9930	42	3030	100	6260	10	1	41762506	4143	-95.38	8.61	12	0.12	-104.00	1152.00	21450	20230410	-53.75	2025	20220930	389.88	21450	-53.75	20230410	3525	181.42	20230102	21450	-53.75	20230410	2025	389.88	20220930	3.06	N	270520	100	41 억	2408996	N	N	0	N	N
122	20230906	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-230	5	-2.22	6597204550	644947	35.84	10340	10410	10080	13440	7240	10340	10229.12	5.87	-51808	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4222	-97.21	8.78	12	1.54	-104.00	1152.00	21450	20230410	-52.87	2025	20220930	399.26	21450	-52.87	20230410	3525	186.81	20230102	21450	-52.87	20230410	2025	399.26	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
123	20230906	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-220	5	-2.13	6203018630	605997	33.67	10340	10410	10080	13440	7240	10340	10235.88	5.87	-57168	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4226	-97.31	8.78	12	1.45	-104.00	1152.00	21450	20230410	-52.82	2025	20220930	399.75	21450	-52.82	20230410	3525	187.09	20230102	21450	-52.82	20230410	2025	399.75	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
124	20230906	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-90	5	-0.87	5253827010	513013	28.51	10340	10410	10080	13440	7240	10340	10240.92	5.87	-39208	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4281	-98.56	8.90	12	1.23	-104.00	1152.00	21450	20230410	-52.21	2025	20220930	406.17	21450	-52.21	20230410	3525	190.78	20230102	21450	-52.21	20230410	2025	406.17	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
125	20230906	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-20	5	-0.19	4583310560	447623	24.87	10340	10410	10080	13440	7240	10340	10238.99	5.87	-28680	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4310	-99.23	8.96	12	1.07	-104.00	1152.00	21450	20230410	-51.89	2025	20220930	409.63	21450	-51.89	20230410	3525	192.77	20230102	21450	-51.89	20230410	2025	409.63	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
126	20230906	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-130	5	-1.26	3876392450	378670	21.04	10340	10410	10080	13440	7240	10340	10236.58	5.87	-15069	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4264	-98.17	8.86	12	0.91	-104.00	1152.00	21450	20230410	-52.40	2025	20220930	404.20	21450	-52.40	20230410	3525	189.65	20230102	21450	-52.40	20230410	2025	404.20	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
127	20230906	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-40	5	-0.39	3392753400	331526	18.42	10340	10410	10080	13440	7240	10340	10233.41	5.87	-9348	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4302	-99.04	8.94	12	0.79	-104.00	1152.00	21450	20230410	-51.98	2025	20220930	408.64	21450	-51.98	20230410	3525	192.20	20230102	21450	-51.98	20230410	2025	408.64	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
128	20230906	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-80	5	-0.77	2827712710	276377	15.36	10340	10410	10080	13440	7240	10340	10230.95	5.87	-21185	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4285	-98.65	8.91	12	0.66	-104.00	1152.00	21450	20230410	-52.17	2025	20220930	406.67	21450	-52.17	20230410	3525	191.06	20230102	21450	-52.17	20230410	2025	406.67	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
129	20230906	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-190	5	-1.84	981850460	96248	5.35	10340	10340	10080	13440	7240	10340	10199.74	5.87	222	11113	10726	9953	9566	8793	10920	9760	42	3100	100	6410	10	1	41762506	4239	-97.60	8.81	12	0.23	-104.00	1152.00	21450	20230410	-52.68	2025	20220930	401.23	21450	-52.68	20230410	3525	187.94	20230102	21450	-52.68	20230410	2025	401.23	20220930	3.12	N	270520	100	41 억	2449974	N	N	218	N	N
130	20230905	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	1010	2	10.83	17711966380	1782270	387.71	9180	10340	9180	12120	6540	9330	9935.77	5.51	162184	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	4318	-99.42	8.98	12	4.27	-104.00	1152.00	21450	20230410	-51.79	2025	20220930	410.62	21450	-51.79	20230410	3525	193.33	20230102	21450	-51.79	20230410	2025	410.62	20220930	3.14	N	270520	100	41 억	2301653	N	N	218	N	N
131	20230905	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	690	2	7.40	14707778280	1488537	323.81	9180	10200	9180	12120	6540	9330	9880.69	5.51	128252	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	4185	-96.35	8.70	12	3.56	-104.00	1152.00	21450	20230410	-53.29	2025	20220930	394.81	21450	-53.29	20230410	3525	184.26	20230102	21450	-53.29	20230410	2025	394.81	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
132	20230905	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	640	2	6.86	13551636800	1372478	298.57	9180	10200	9180	12120	6540	9330	9873.85	5.51	108540	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	4164	-95.87	8.65	12	3.29	-104.00	1152.00	21450	20230410	-53.52	2025	20220930	392.35	21450	-53.52	20230410	3525	182.84	20230102	21450	-53.52	20230410	2025	392.35	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
133	20230905	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	650	2	6.97	9348887520	953234	207.36	9180	10200	9180	12120	6540	9330	9807.55	5.51	50328	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	4168	-95.96	8.66	12	2.28	-104.00	1152.00	21450	20230410	-53.47	2025	20220930	392.84	21450	-53.47	20230410	3525	183.12	20230102	21450	-53.47	20230410	2025	392.84	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
134	20230905	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	160	2	1.71	2504725530	264329	57.50	9180	9590	9180	12120	6540	9330	9475.79	5.51	178	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	3963	-91.25	8.24	12	0.63	-104.00	1152.00	21450	20230410	-55.76	2025	20220930	368.64	21450	-55.76	20230410	3525	169.22	20230102	21450	-55.76	20230410	2025	368.64	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
135	20230905	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	90	2	0.96	2128548450	224670	48.87	9180	9590	9180	12120	6540	9330	9474.11	5.51	-6606	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	3934	-90.58	8.18	12	0.54	-104.00	1152.00	21450	20230410	-56.08	2025	20220930	365.19	21450	-56.08	20230410	3525	167.23	20230102	21450	-56.08	20230410	2025	365.19	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
136	20230905	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	140	2	1.50	1654832500	174320	37.92	9180	9590	9180	12120	6540	9330	9493.07	5.51	11993	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	3955	-91.06	8.22	12	0.42	-104.00	1152.00	21450	20230410	-55.85	2025	20220930	367.65	21450	-55.85	20230410	3525	168.65	20230102	21450	-55.85	20230410	2025	367.65	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
137	20230905	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	150	2	1.61	237381400	25258	5.49	9180	9570	9180	12120	6540	9330	9398.27	5.51	861	9803	9566	9233	8996	8663	9685	9115	42	2790	100	5780	10	1	41762506	3959	-91.15	8.23	12	0.06	-104.00	1152.00	21450	20230410	-55.80	2025	20220930	368.15	21450	-55.80	20230410	3525	168.94	20230102	21450	-55.80	20230410	2025	368.15	20220930	3.14	N	270520	100	41 억	2301653	N	N	267	N	N
138	20230904	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	300	2	3.32	4219327900	453776	126.41	8900	9470	8900	11730	6330	9030	9298.21	5.37	60902	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3896	-89.71	8.10	12	1.09	-104.00	1152.00	21450	20230410	-56.50	2025	20220930	360.74	21450	-56.50	20230410	3525	164.68	20230102	21450	-56.50	20230410	2025	360.74	20220930	3.16	N	270520	100	41 억	2241058	N	N	267	N	N
139	20230904	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	320	2	3.54	4086769210	439556	122.45	8900	9470	8900	11730	6330	9030	9297.49	5.37	58183	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3905	-89.90	8.12	12	1.05	-104.00	1152.00	21450	20230410	-56.41	2025	20220930	361.73	21450	-56.41	20230410	3525	165.25	20230102	21450	-56.41	20230410	2025	361.73	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
140	20230904	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	210	2	2.33	3477019380	373773	104.12	8900	9470	8900	11730	6330	9030	9302.49	5.37	56411	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3859	-88.85	8.02	12	0.89	-104.00	1152.00	21450	20230410	-56.92	2025	20220930	356.30	21450	-56.92	20230410	3525	162.13	20230102	21450	-56.92	20230410	2025	356.30	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
141	20230904	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	250	2	2.77	3194432660	343268	95.62	8900	9470	8900	11730	6330	9030	9305.94	5.37	61981	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3876	-89.23	8.06	12	0.82	-104.00	1152.00	21450	20230410	-56.74	2025	20220930	358.27	21450	-56.74	20230410	3525	163.26	20230102	21450	-56.74	20230410	2025	358.27	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
142	20230904	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	370	2	4.10	2857611300	307368	85.62	8900	9470	8900	11730	6330	9030	9297.04	5.37	65071	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3926	-90.38	8.16	12	0.74	-104.00	1152.00	21450	20230410	-56.18	2025	20220930	364.20	21450	-56.18	20230410	3525	166.67	20230102	21450	-56.18	20230410	2025	364.20	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
143	20230904	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	370	2	4.10	2114301910	228424	63.63	8900	9430	8900	11730	6330	9030	9256.04	5.37	63486	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3926	-90.38	8.16	12	0.55	-104.00	1152.00	21450	20230410	-56.18	2025	20220930	364.20	21450	-56.18	20230410	3525	166.67	20230102	21450	-56.18	20230410	2025	364.20	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
144	20230904	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	310	2	3.43	1537040670	166641	46.42	8900	9430	8900	11730	6330	9030	9223.66	5.37	46071	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3901	-89.81	8.11	12	0.40	-104.00	1152.00	21450	20230410	-56.46	2025	20220930	361.23	21450	-56.46	20230410	3525	164.96	20230102	21450	-56.46	20230410	2025	361.23	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
145	20230904	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	120	2	1.33	274610740	30506	8.50	8900	9150	8900	11730	6330	9030	9001.86	5.37	12454	9590	9310	9140	8860	8690	9225	8775	42	2700	100	5590	10	1	41762506	3821	-87.98	7.94	12	0.07	-104.00	1152.00	21450	20230410	-57.34	2025	20220930	351.85	21450	-57.34	20230410	3525	159.57	20230102	21450	-57.34	20230410	2025	351.85	20220930	3.16	N	270520	100	41 억	2241058	N	N	8	N	N
146	20230901	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-250	5	-2.69	3257125140	355889	61.00	9370	9420	8970	12060	6500	9280	9152.06	5.42	-22504	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3771	-86.83	7.84	12	0.85	-104.00	1152.00	21450	20230410	-57.90	2025	20220930	345.93	21450	-57.90	20230410	3525	156.17	20230102	21450	-57.90	20230410	2025	345.93	20220930	3.18	N	270520	100	41 억	2264021	N	N	8	N	N
147	20230901	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-250	5	-2.69	3063442140	334446	57.32	9370	9420	8970	12060	6500	9280	9159.63	5.42	-23307	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3771	-86.83	7.84	12	0.80	-104.00	1152.00	21450	20230410	-57.90	2025	20220930	345.93	21450	-57.90	20230410	3525	156.17	20230102	21450	-57.90	20230410	2025	345.93	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
148	20230901	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-230	5	-2.48	2762211390	301171	51.62	9370	9420	8970	12060	6500	9280	9171.45	5.42	-14323	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3780	-87.02	7.86	12	0.72	-104.00	1152.00	21450	20230410	-57.81	2025	20220930	346.91	21450	-57.81	20230410	3525	156.74	20230102	21450	-57.81	20230410	2025	346.91	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
149	20230901	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-280	5	-3.02	2426991650	264094	45.26	9370	9420	8970	12060	6500	9280	9189.76	5.42	-11648	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3759	-86.54	7.81	12	0.63	-104.00	1152.00	21450	20230410	-58.04	2025	20220930	344.44	21450	-58.04	20230410	3525	155.32	20230102	21450	-58.04	20230410	2025	344.44	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
150	20230901	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-170	5	-1.83	2026948630	219790	37.67	9370	9420	9040	12060	6500	9280	9222.12	5.42	-10590	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3805	-87.60	7.91	12	0.53	-104.00	1152.00	21450	20230410	-57.53	2025	20220930	349.88	21450	-57.53	20230410	3525	158.44	20230102	21450	-57.53	20230410	2025	349.88	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
151	20230901	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-170	5	-1.83	1563858070	168912	28.95	9370	9420	9090	12060	6500	9280	9258.38	5.42	-11783	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3805	-87.60	7.91	12	0.40	-104.00	1152.00	21450	20230410	-57.53	2025	20220930	349.88	21450	-57.53	20230410	3525	158.44	20230102	21450	-57.53	20230410	2025	349.88	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
152	20230901	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-70	5	-0.75	1057846220	113699	19.49	9370	9420	9200	12060	6500	9280	9303.99	5.42	-8665	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3846	-88.56	7.99	12	0.27	-104.00	1152.00	21450	20230410	-57.06	2025	20220930	354.81	21450	-57.06	20230410	3525	161.28	20230102	21450	-57.06	20230410	2025	354.81	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N
153	20230901	090725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-20	5	-0.22	254193520	27370	4.69	9370	9400	9200	12060	6500	9280	9287.40	5.42	-12760	9946	9612	9366	9032	8786	9780	9200	42	2780	100	5750	10	1	41762506	3867	-89.04	8.04	12	0.07	-104.00	1152.00	21450	20230410	-56.83	2025	20220930	357.28	21450	-56.83	20230410	3525	162.70	20230102	21450	-56.83	20230410	2025	357.28	20220930	3.18	N	270520	100	41 억	2264021	N	N	293	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History