KissMeData/084650/price/prices-20230901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160650	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4645	105	2	2.31	10115818425	2200949	116.30	4510	4700	4450	5900	3180	4540	4595.76	2.85	-424761	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3448	6.54	1.51	12	2.96	710.00	3079.00	6500	20230823	-28.54	2535	20230330	83.23	6500	-28.54	20230823	2535	83.23	20230330	10670	-56.47	20230803	4450	4.38	20230927	8.48	N	084650	500	371 억	2115196	N	N	898	N	N
3	20230927	150656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4675	135	2	2.97	9295690985	2024948	107.00	4510	4700	4450	5900	3180	4540	4590.58	2.85	-432652	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3471	6.58	1.52	12	2.73	710.00	3079.00	6500	20230823	-28.08	2535	20230330	84.42	6500	-28.08	20230823	2535	84.42	20230330	10670	-56.19	20230803	4450	5.06	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
4	20230927	140656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4635	95	2	2.09	7807260815	1706187	90.16	4510	4670	4450	5900	3180	4540	4575.85	2.85	-418701	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3441	6.53	1.51	12	2.30	710.00	3079.00	6500	20230823	-28.69	2535	20230330	82.84	6500	-28.69	20230823	2535	82.84	20230330	10670	-56.56	20230803	4450	4.16	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
5	20230927	130648	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4575	35	2	0.77	4764078120	1049479	55.46	4510	4620	4450	5900	3180	4540	4539.47	2.85	-232605	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3396	6.44	1.49	12	1.41	710.00	3079.00	6500	20230823	-29.62	2535	20230330	80.47	6500	-29.62	20230823	2535	80.47	20230330	10670	-57.12	20230803	4450	2.81	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
6	20230927	120647	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4530	-10	5	-0.22	4187433810	922977	48.77	4510	4620	4450	5900	3180	4540	4536.88	2.85	-249196	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3363	6.38	1.47	12	1.24	710.00	3079.00	6500	20230823	-30.31	2535	20230330	78.70	6500	-30.31	20230823	2535	78.70	20230330	10670	-57.54	20230803	4450	1.80	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
7	20230927	110653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4520	-20	5	-0.44	3563590040	785363	41.50	4510	4620	4450	5900	3180	4540	4537.51	2.85	-158071	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3356	6.37	1.47	12	1.06	710.00	3079.00	6500	20230823	-30.46	2535	20230330	78.30	6500	-30.46	20230823	2535	78.30	20230330	10670	-57.64	20230803	4450	1.57	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
8	20230927	100648	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4495	-45	5	-0.99	1903530240	420921	22.24	4510	4585	4450	5900	3180	4540	4522.30	2.85	-45352	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3337	6.33	1.46	12	0.57	710.00	3079.00	6500	20230823	-30.85	2535	20230330	77.32	6500	-30.85	20230823	2535	77.32	20230330	10670	-57.87	20230803	4450	1.01	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
9	20230927	090659	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4530	-10	5	-0.22	566643415	125650	6.64	4510	4545	4450	5900	3180	4540	4509.70	2.85	8359	4826	4682	4591	4447	4356	4637	4402	372	1360	500	3170	5	1	74239990	3363	6.38	1.47	12	0.17	710.00	3079.00	6500	20230823	-30.31	2535	20230330	78.70	6500	-30.31	20230823	2535	78.70	20230330	10670	-57.54	20230803	4450	1.80	20230927	8.48	N	084650	500	371 억	2115196	N	N	207	N	N
10	20230926	160647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4540	-90	5	-1.94	8120308440	1766640	83.92	4690	4735	4500	6010	3245	4630	4596.44	2.66	137901	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3370	6.39	1.47	12	2.38	710.00	3079.00	6500	20230823	-30.15	2535	20230330	79.09	6500	-30.15	20230823	2535	79.09	20230330	10670	-57.45	20230803	4470	1.57	20230807	8.66	N	084650	500	371 억	1975902	N	N	207	N	N
11	20230926	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4545	-85	5	-1.84	6919147625	1501335	71.32	4690	4735	4505	6010	3245	4630	4608.62	2.66	102963	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3374	6.40	1.48	12	2.02	710.00	3079.00	6500	20230823	-30.08	2535	20230330	79.29	6500	-30.08	20230823	2535	79.29	20230330	10670	-57.40	20230803	4470	1.68	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
12	20230926	140641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4550	-80	5	-1.73	5627213920	1217086	57.82	4690	4735	4545	6010	3245	4630	4623.50	2.66	-28111	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3378	6.41	1.48	12	1.64	710.00	3079.00	6500	20230823	-30.00	2535	20230330	79.49	6500	-30.00	20230823	2535	79.49	20230330	10670	-57.36	20230803	4470	1.79	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
13	20230926	130646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4585	-45	5	-0.97	4468440695	963099	45.75	4690	4735	4570	6010	3245	4630	4639.68	2.66	-91487	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3404	6.46	1.49	12	1.30	710.00	3079.00	6500	20230823	-29.46	2535	20230330	80.87	6500	-29.46	20230823	2535	80.87	20230330	10670	-57.03	20230803	4470	2.57	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
14	20230926	120647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4615	-15	5	-0.32	3857278110	830647	39.46	4690	4735	4570	6010	3245	4630	4643.75	2.66	-83489	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3426	6.50	1.50	12	1.12	710.00	3079.00	6500	20230823	-29.00	2535	20230330	82.05	6500	-29.00	20230823	2535	82.05	20230330	10670	-56.75	20230803	4470	3.24	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
15	20230926	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4635	5	2	0.11	3513456095	756257	35.92	4690	4735	4570	6010	3245	4630	4645.91	2.66	-86340	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3441	6.53	1.51	12	1.02	710.00	3079.00	6500	20230823	-28.69	2535	20230330	82.84	6500	-28.69	20230823	2535	82.84	20230330	10670	-56.56	20230803	4470	3.69	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
16	20230926	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4620	-10	5	-0.22	2110173655	454350	21.58	4690	4735	4570	6010	3245	4630	4644.48	2.66	-21996	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3430	6.51	1.50	12	0.61	710.00	3079.00	6500	20230823	-28.92	2535	20230330	82.25	6500	-28.92	20230823	2535	82.25	20230330	10670	-56.70	20230803	4470	3.36	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
17	20230926	090646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4670	40	2	0.86	455247280	96877	4.60	4690	4735	4670	6010	3245	4630	4701.45	2.66	-23685	4936	4782	4691	4537	4446	4737	4492	372	1380	500	3240	5	1	74239990	3467	6.58	1.52	12	0.13	710.00	3079.00	6500	20230823	-28.15	2535	20230330	84.22	6500	-28.15	20230823	2535	84.22	20230330	10670	-56.23	20230803	4470	4.47	20230807	8.66	N	084650	500	371 억	1975902	N	N	0	N	N
18	20230925	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4630	-200	5	-4.14	9513352490	2033916	94.80	4810	4845	4600	6270	3385	4830	4677.48	2.03	476171	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3437	6.52	1.50	12	2.74	710.00	3079.00	6500	20230823	-28.77	2535	20230330	82.64	6500	-28.77	20230823	2535	82.64	20230330	10670	-56.61	20230803	4470	3.58	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
19	20230925	150649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4635	-195	5	-4.04	8758704270	1871227	87.22	4810	4845	4600	6270	3385	4830	4680.63	2.03	456961	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3441	6.53	1.51	12	2.52	710.00	3079.00	6500	20230823	-28.69	2535	20230330	82.84	6500	-28.69	20230823	2535	82.84	20230330	10670	-56.56	20230803	4470	3.69	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
20	20230925	140637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4645	-185	5	-3.83	6703262885	1427129	66.52	4810	4845	4630	6270	3385	4830	4696.91	2.03	259204	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3448	6.54	1.51	12	1.92	710.00	3079.00	6500	20230823	-28.54	2535	20230330	83.23	6500	-28.54	20230823	2535	83.23	20230330	10670	-56.47	20230803	4470	3.91	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
21	20230925	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4645	-185	5	-3.83	5792502070	1231044	57.38	4810	4845	4640	6270	3385	4830	4705.23	2.03	221723	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3448	6.54	1.51	12	1.66	710.00	3079.00	6500	20230823	-28.54	2535	20230330	83.23	6500	-28.54	20230823	2535	83.23	20230330	10670	-56.47	20230803	4470	3.91	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
22	20230925	120647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4680	-150	5	-3.11	5022178005	1066019	49.69	4810	4845	4640	6270	3385	4830	4711.02	2.03	209439	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3474	6.59	1.52	12	1.44	710.00	3079.00	6500	20230823	-28.00	2535	20230330	84.62	6500	-28.00	20230823	2535	84.62	20230330	10670	-56.14	20230803	4470	4.70	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
23	20230925	110641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4665	-165	5	-3.42	4230078280	896751	41.80	4810	4845	4640	6270	3385	4830	4716.96	2.03	155469	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3463	6.57	1.52	12	1.21	710.00	3079.00	6500	20230823	-28.23	2535	20230330	84.02	6500	-28.23	20230823	2535	84.02	20230330	10670	-56.28	20230803	4470	4.36	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
24	20230925	100644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4685	-145	5	-3.00	2322804545	488707	22.78	4810	4845	4680	6270	3385	4830	4752.77	2.03	-17955	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3478	6.60	1.52	12	0.66	710.00	3079.00	6500	20230823	-27.92	2535	20230330	84.81	6500	-27.92	20230823	2535	84.81	20230330	10670	-56.09	20230803	4470	4.81	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
25	20230925	090642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-70	5	-1.45	571620000	119927	5.59	4810	4815	4725	6270	3385	4830	4765.75	2.03	1490	5110	4970	4900	4760	4690	4935	4725	372	1440	500	3380	5	1	74239990	3534	6.70	1.55	12	0.16	710.00	3079.00	6500	20230823	-26.77	2535	20230330	87.77	6500	-26.77	20230823	2535	87.77	20230330	10670	-55.39	20230803	4470	6.49	20230807	8.67	N	084650	500	371 억	1508808	N	N	4624	N	N
26	20230922	160705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	-90	5	-1.83	10260229440	2095028	55.95	4830	5040	4830	6390	3445	4920	4897.79	2.06	-12147	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3586	6.80	1.57	12	2.82	710.00	3079.00	6500	20230823	-25.69	2535	20230330	90.53	6500	-25.69	20230823	2535	90.53	20230330	10670	-54.73	20230803	4470	8.05	20230807	8.94	N	084650	500	371 억	1528542	N	N	4624	N	N
27	20230922	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	-80	5	-1.63	9455834600	1928699	51.51	4830	5040	4830	6390	3445	4920	4902.65	2.06	957	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3593	6.82	1.57	12	2.60	710.00	3079.00	6500	20230823	-25.54	2535	20230330	90.93	6500	-25.54	20230823	2535	90.93	20230330	10670	-54.64	20230803	4470	8.28	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
28	20230922	140702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-50	5	-1.02	8094141260	1647942	44.01	4830	5040	4830	6390	3445	4920	4911.63	2.06	8941	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3615	6.86	1.58	12	2.22	710.00	3079.00	6500	20230823	-25.08	2535	20230330	92.11	6500	-25.08	20230823	2535	92.11	20230330	10670	-54.36	20230803	4470	8.95	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
29	20230922	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-55	5	-1.12	7315809715	1487896	39.73	4830	5040	4830	6390	3445	4920	4916.87	2.06	3952	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3612	6.85	1.58	12	2.00	710.00	3079.00	6500	20230823	-25.15	2535	20230330	91.91	6500	-25.15	20230823	2535	91.91	20230330	10670	-54.40	20230803	4470	8.84	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
30	20230922	120619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	-30	5	-0.61	6402095205	1300474	34.73	4830	5040	4830	6390	3445	4920	4922.91	2.06	49422	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3630	6.89	1.59	12	1.75	710.00	3079.00	6500	20230823	-24.77	2535	20230330	92.90	6500	-24.77	20230823	2535	92.90	20230330	10670	-54.17	20230803	4470	9.40	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
31	20230922	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	60	2	1.22	5130691280	1042705	27.85	4830	5040	4830	6390	3445	4920	4920.56	2.06	129992	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3697	7.01	1.62	12	1.40	710.00	3079.00	6500	20230823	-23.38	2535	20230330	96.45	6500	-23.38	20230823	2535	96.45	20230330	10670	-53.33	20230803	4470	11.41	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
32	20230922	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	-20	5	-0.41	3902733815	794498	21.22	4830	5040	4830	6390	3445	4920	4912.14	2.06	122114	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3638	6.90	1.59	12	1.07	710.00	3079.00	6500	20230823	-24.62	2535	20230330	93.29	6500	-24.62	20230823	2535	93.29	20230330	10670	-54.08	20230803	4470	9.62	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
33	20230922	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4895	-25	5	-0.51	752130655	154958	4.14	4830	4910	4830	6390	3445	4920	4851.02	2.06	40590	5573	5246	5073	4746	4573	5160	4660	372	1470	500	3440	5	1	74239990	3634	6.89	1.59	12	0.21	710.00	3079.00	6500	20230823	-24.69	2535	20230330	93.10	6500	-24.69	20230823	2535	93.10	20230330	10670	-54.12	20230803	4470	9.51	20230807	8.94	N	084650	500	371 억	1528542	N	N	0	N	N
34	20230921	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4920	-160	5	-3.15	18569448935	3633928	117.71	5150	5400	4900	6600	3560	5080	5110.79	2.11	-40025	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	5	1	74239990	3653	6.93	1.60	12	4.89	710.00	3079.00	6500	20230823	-24.31	2535	20230330	94.08	6500	-24.31	20230823	2535	94.08	20230330	10670	-53.89	20230803	4470	10.07	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
35	20230921	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4935	-145	5	-2.85	17151755175	3345441	108.36	5150	5400	4925	6600	3560	5080	5126.99	2.11	-69180	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	5	1	74239990	3664	6.95	1.60	12	4.51	710.00	3079.00	6500	20230823	-24.08	2535	20230330	94.67	6500	-24.08	20230823	2535	94.67	20230330	10670	-53.75	20230803	4470	10.40	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
36	20230921	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4970	-110	5	-2.17	14774712685	2865807	92.83	5150	5400	4950	6600	3560	5080	5155.68	2.11	-9592	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	5	1	74239990	3690	7.00	1.61	12	3.86	710.00	3079.00	6500	20230823	-23.54	2535	20230330	96.06	6500	-23.54	20230823	2535	96.06	20230330	10670	-53.42	20230803	4470	11.19	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
37	20230921	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-40	5	-0.79	11162946510	2142094	69.38	5150	5400	5010	6600	3560	5080	5211.62	2.11	-110145	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	10	1	74239990	3742	7.10	1.64	12	2.89	710.00	3079.00	6500	20230823	-22.46	2535	20230330	98.82	6500	-22.46	20230823	2535	98.82	20230330	10670	-52.76	20230803	4470	12.75	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
38	20230921	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	9996894660	1911526	61.92	5150	5400	5030	6600	3560	5080	5230.29	2.11	-103325	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	10	1	74239990	3764	7.14	1.65	12	2.57	710.00	3079.00	6500	20230823	-22.00	2535	20230330	100.00	6500	-22.00	20230823	2535	100.00	20230330	10670	-52.48	20230803	4470	13.42	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
39	20230921	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	60	2	1.18	8472854820	1612681	52.24	5150	5400	5130	6600	3560	5080	5254.57	2.11	-85558	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	10	1	74239990	3816	7.24	1.67	12	2.17	710.00	3079.00	6500	20230823	-20.92	2535	20230330	102.76	6500	-20.92	20230823	2535	102.76	20230330	10670	-51.83	20230803	4470	14.99	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
40	20230921	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	80	2	1.57	7041449250	1335910	43.27	5150	5400	5130	6600	3560	5080	5271.80	2.11	-68506	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	10	1	74239990	3831	7.27	1.68	12	1.80	710.00	3079.00	6500	20230823	-20.62	2535	20230330	103.55	6500	-20.62	20230823	2535	103.55	20230330	10670	-51.64	20230803	4470	15.44	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
41	20230921	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	240	2	4.72	2196135210	417680	13.53	5150	5330	5130	6600	3560	5080	5260.64	2.11	7961	5566	5322	5176	4932	4786	5250	4860	372	1520	500	3550	10	1	74239990	3950	7.49	1.73	12	0.56	710.00	3079.00	6500	20230823	-18.15	2535	20230330	109.86	6500	-18.15	20230823	2535	109.86	20230330	10670	-50.14	20230803	4470	19.02	20230807	9.06	N	084650	500	371 억	1568828	N	N	0	N	N
42	20230920	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-330	5	-6.10	15546011050	3003705	147.77	5410	5420	5030	7030	3790	5410	5175.99	2.43	-239660	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3771	7.15	1.65	12	4.05	710.00	3079.00	6500	20230823	-21.85	2535	20230330	100.39	6500	-21.85	20230823	2535	100.39	20230330	10670	-52.39	20230803	4470	13.65	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
43	20230920	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	-310	5	-5.73	14328800120	2764782	136.01	5410	5420	5030	7030	3790	5410	5182.45	2.43	-232671	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3786	7.18	1.66	12	3.72	710.00	3079.00	6500	20230823	-21.54	2535	20230330	101.18	6500	-21.54	20230823	2535	101.18	20230330	10670	-52.20	20230803	4470	14.09	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
44	20230920	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	-320	5	-5.91	12468538230	2398356	117.99	5410	5420	5080	7030	3790	5410	5198.61	2.43	-218476	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3779	7.17	1.65	12	3.23	710.00	3079.00	6500	20230823	-21.69	2535	20230330	100.79	6500	-21.69	20230823	2535	100.79	20230330	10670	-52.30	20230803	4470	13.87	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
45	20230920	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-280	5	-5.18	10880789150	2087937	102.72	5410	5420	5110	7030	3790	5410	5211.07	2.43	-189544	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3809	7.23	1.67	12	2.81	710.00	3079.00	6500	20230823	-21.08	2535	20230330	102.37	6500	-21.08	20230823	2535	102.37	20230330	10670	-51.92	20230803	4470	14.77	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
46	20230920	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-220	5	-4.07	8656774180	1655738	81.45	5410	5420	5150	7030	3790	5410	5228.12	2.43	-147034	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3853	7.31	1.69	12	2.23	710.00	3079.00	6500	20230823	-20.15	2535	20230330	104.73	6500	-20.15	20230823	2535	104.73	20230330	10670	-51.36	20230803	4470	16.11	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
47	20230920	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-220	5	-4.07	7568457600	1445775	71.13	5410	5420	5150	7030	3790	5410	5234.63	2.43	-119929	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3853	7.31	1.69	12	1.95	710.00	3079.00	6500	20230823	-20.15	2535	20230330	104.73	6500	-20.15	20230823	2535	104.73	20230330	10670	-51.36	20230803	4470	16.11	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
48	20230920	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5180	-230	5	-4.25	6041574160	1151285	56.64	5410	5420	5150	7030	3790	5410	5247.39	2.43	-52166	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	3846	7.30	1.68	12	1.55	710.00	3079.00	6500	20230823	-20.31	2535	20230330	104.34	6500	-20.31	20230823	2535	104.34	20230330	10670	-51.45	20230803	4470	15.88	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
49	20230920	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	328288020	60716	2.99	5410	5420	5390	7030	3790	5410	5406.84	2.43	-9973	5623	5516	5423	5316	5223	5470	5270	372	1620	500	3780	10	1	74239990	4016	7.62	1.76	12	0.08	710.00	3079.00	6500	20230823	-16.77	2535	20230330	113.41	6500	-16.77	20230823	2535	113.41	20230330	10670	-49.30	20230803	4470	21.03	20230807	8.87	N	084650	500	371 억	1805217	N	N	374	N	N
50	20230919	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-40	5	-0.73	10643835100	1965138	86.49	5450	5530	5330	7080	3820	5450	5416.37	2.83	-49310	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4016	7.62	1.76	12	2.65	710.00	3079.00	6500	20230823	-16.77	2535	20230330	113.41	6500	-16.77	20230823	2535	113.41	20230330	10670	-49.30	20230803	4470	21.03	20230807	8.69	N	084650	500	371 억	2099094	N	N	374	N	N
51	20230919	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	9910449590	1829602	80.52	5450	5530	5330	7080	3820	5450	5416.72	2.83	-61537	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4009	7.61	1.75	12	2.46	710.00	3079.00	6500	20230823	-16.92	2535	20230330	113.02	6500	-16.92	20230823	2535	113.02	20230330	10670	-49.39	20230803	4470	20.81	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
52	20230919	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	7684609050	1415731	62.31	5450	5530	5360	7080	3820	5450	5428.01	2.83	-80881	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4009	7.61	1.75	12	1.91	710.00	3079.00	6500	20230823	-16.92	2535	20230330	113.02	6500	-16.92	20230823	2535	113.02	20230330	10670	-49.39	20230803	4470	20.81	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
53	20230919	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	0	3	0.00	6020724010	1107633	48.75	5450	5530	5360	7080	3820	5450	5435.67	2.83	-71321	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4046	7.68	1.77	12	1.49	710.00	3079.00	6500	20230823	-16.15	2535	20230330	114.99	6500	-16.15	20230823	2535	114.99	20230330	10670	-48.92	20230803	4470	21.92	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
54	20230919	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-30	5	-0.55	5464305320	1005471	44.25	5450	5530	5360	7080	3820	5450	5434.57	2.83	-61739	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4024	7.63	1.76	12	1.35	710.00	3079.00	6500	20230823	-16.62	2535	20230330	113.81	6500	-16.62	20230823	2535	113.81	20230330	10670	-49.20	20230803	4470	21.25	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
55	20230919	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	30	2	0.55	4386804330	807117	35.52	5450	5530	5360	7080	3820	5450	5435.15	2.83	-40849	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4068	7.72	1.78	12	1.09	710.00	3079.00	6500	20230823	-15.69	2535	20230330	116.17	6500	-15.69	20230823	2535	116.17	20230330	10670	-48.64	20230803	4470	22.60	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
56	20230919	100603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-40	5	-0.73	2751497350	507840	22.35	5450	5510	5360	7080	3820	5450	5418.04	2.83	-19802	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4016	7.62	1.76	12	0.68	710.00	3079.00	6500	20230823	-16.77	2535	20230330	113.41	6500	-16.77	20230823	2535	113.41	20230330	10670	-49.30	20230803	4470	21.03	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
57	20230919	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	10	2	0.18	487622150	89275	3.93	5450	5510	5430	7080	3820	5450	5462.02	2.83	-17813	5703	5576	5483	5356	5263	5530	5310	372	1630	500	3810	10	1	74239990	4054	7.69	1.77	12	0.12	710.00	3079.00	6500	20230823	-16.00	2535	20230330	115.38	6500	-16.00	20230823	2535	115.38	20230330	10670	-48.83	20230803	4470	22.15	20230807	8.69	N	084650	500	371 억	2099094	N	N	1747	N	N
58	20230918	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-90	5	-1.62	12216669830	2231535	30.28	5490	5610	5390	7200	3880	5540	5474.58	3.32	-381053	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4046	7.68	1.77	12	3.01	710.00	3079.00	6500	20230823	-16.15	2535	20230330	114.99	6500	-16.15	20230823	2535	114.99	20230330	10670	-48.92	20230803	4470	21.92	20230807	8.72	N	084650	500	371 억	2462393	N	N	1747	N	N
59	20230918	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-80	5	-1.44	11565543350	2112186	28.66	5490	5610	5390	7200	3880	5540	5475.53	3.32	-382119	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4054	7.69	1.77	12	2.85	710.00	3079.00	6500	20230823	-16.00	2535	20230330	115.38	6500	-16.00	20230823	2535	115.38	20230330	10670	-48.83	20230803	4470	22.15	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
60	20230918	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-70	5	-1.26	10633828720	1941536	26.34	5490	5610	5390	7200	3880	5540	5476.92	3.32	-390095	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4061	7.70	1.78	12	2.62	710.00	3079.00	6500	20230823	-15.85	2535	20230330	115.78	6500	-15.85	20230823	2535	115.78	20230330	10670	-48.73	20230803	4470	22.37	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
61	20230918	130600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-100	5	-1.81	9316470030	1701353	23.08	5490	5610	5390	7200	3880	5540	5475.80	3.32	-330019	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4039	7.66	1.77	12	2.29	710.00	3079.00	6500	20230823	-16.31	2535	20230330	114.60	6500	-16.31	20230823	2535	114.60	20230330	10670	-49.02	20230803	4470	21.70	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
62	20230918	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-140	5	-2.53	8321845020	1518167	20.60	5490	5610	5390	7200	3880	5540	5481.39	3.32	-292568	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4009	7.61	1.75	12	2.04	710.00	3079.00	6500	20230823	-16.92	2535	20230330	113.02	6500	-16.92	20230823	2535	113.02	20230330	10670	-49.39	20230803	4470	20.81	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
63	20230918	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-60	5	-1.08	5696187300	1034071	14.03	5490	5610	5450	7200	3880	5540	5508.41	3.32	-208495	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4068	7.72	1.78	12	1.39	710.00	3079.00	6500	20230823	-15.69	2535	20230330	116.17	6500	-15.69	20230823	2535	116.17	20230330	10670	-48.64	20230803	4470	22.60	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
64	20230918	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-40	5	-0.72	4490724790	814635	11.05	5490	5610	5450	7200	3880	5540	5512.46	3.32	-143169	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4083	7.75	1.79	12	1.10	710.00	3079.00	6500	20230823	-15.38	2535	20230330	116.96	6500	-15.38	20230823	2535	116.96	20230330	10670	-48.45	20230803	4470	23.04	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
65	20230918	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	0	3	0.00	1351819620	244375	3.32	5490	5610	5490	7200	3880	5540	5531.64	3.32	-34311	5920	5730	5600	5410	5280	5700	5380	372	1660	500	3870	10	1	74239990	4113	7.80	1.80	12	0.33	710.00	3079.00	6500	20230823	-14.77	2535	20230330	118.54	6500	-14.77	20230823	2535	118.54	20230330	10670	-48.08	20230803	4470	23.94	20230807	8.72	N	084650	500	371 억	2462393	N	N	0	N	N
66	20230915	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	160	2	2.97	39617360240	7030459	225.45	5540	5790	5470	6990	3770	5380	5635.24	2.47	328380	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4113	7.80	1.80	12	9.47	710.00	3079.00	6500	20230823	-14.77	2535	20230330	118.54	6500	-14.77	20230823	2535	118.54	20230330	10670	-48.08	20230803	4470	23.94	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
67	20230915	150558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	190	2	3.53	37445357780	6639971	212.93	5540	5790	5470	6990	3770	5380	5639.39	2.47	441384	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4135	7.85	1.81	12	8.94	710.00	3079.00	6500	20230823	-14.31	2535	20230330	119.72	6500	-14.31	20230823	2535	119.72	20230330	10670	-47.80	20230803	4470	24.61	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
68	20230915	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	250	2	4.65	34027680780	6025909	193.24	5540	5790	5470	6990	3770	5380	5646.91	2.47	452362	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4180	7.93	1.83	12	8.12	710.00	3079.00	6500	20230823	-13.38	2535	20230330	122.09	6500	-13.38	20230823	2535	122.09	20230330	10670	-47.24	20230803	4470	25.95	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
69	20230915	130553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	280	2	5.20	30458576770	5391774	172.90	5540	5790	5470	6990	3770	5380	5649.09	2.47	371194	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4202	7.97	1.84	12	7.26	710.00	3079.00	6500	20230823	-12.92	2535	20230330	123.27	6500	-12.92	20230823	2535	123.27	20230330	10670	-46.95	20230803	4470	26.62	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
70	20230915	120559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	330	2	6.13	28294844990	5011156	160.70	5540	5790	5470	6990	3770	5380	5646.38	2.47	366892	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4239	8.04	1.85	12	6.75	710.00	3079.00	6500	20230823	-12.15	2535	20230330	125.25	6500	-12.15	20230823	2535	125.25	20230330	10670	-46.49	20230803	4470	27.74	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
71	20230915	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	270	2	5.02	24156843820	4287219	137.48	5540	5790	5470	6990	3770	5380	5634.63	2.47	183226	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4195	7.96	1.84	12	5.77	710.00	3079.00	6500	20230823	-13.08	2535	20230330	122.88	6500	-13.08	20230823	2535	122.88	20230330	10670	-47.05	20230803	4470	26.40	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
72	20230915	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	160	2	2.97	12241468730	2195699	70.41	5540	5690	5470	6990	3770	5380	5575.22	2.47	-27489	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4113	7.80	1.80	12	2.96	710.00	3079.00	6500	20230823	-14.77	2535	20230330	118.54	6500	-14.77	20230823	2535	118.54	20230330	10670	-48.08	20230803	4470	23.94	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
73	20230915	090551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	190	2	3.53	2471490260	445072	14.27	5540	5630	5500	6990	3770	5380	5553.10	2.47	-7648	5600	5490	5400	5290	5200	5445	5245	372	1610	500	3760	10	1	74239990	4135	7.85	1.81	12	0.60	710.00	3079.00	6500	20230823	-14.31	2535	20230330	119.72	6500	-14.31	20230823	2535	119.72	20230330	10670	-47.80	20230803	4470	24.61	20230807	8.66	N	084650	500	371 억	1831763	N	N	108	N	N
74	20230914	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	15784848730	2921087	10.87	5480	5510	5310	6950	3750	5350	5404.00	2.26	153277	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	3994	7.58	1.75	12	3.93	710.00	3079.00	6500	20230823	-17.23	2535	20230330	112.23	6500	-17.23	20230823	2535	112.23	20230330	10670	-49.58	20230803	4470	20.36	20230807	8.48	N	084650	500	371 억	1677169	N	N	108	N	N
75	20230914	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	60	2	1.12	14666090100	2713576	10.10	5480	5510	5310	6950	3750	5350	5404.92	2.26	127543	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	4016	7.62	1.76	12	3.66	710.00	3079.00	6500	20230823	-16.77	2535	20230330	113.41	6500	-16.77	20230823	2535	113.41	20230330	10670	-49.30	20230803	4470	21.03	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
76	20230914	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	40	2	0.75	12598346870	2331014	8.68	5480	5510	5310	6950	3750	5350	5404.91	2.26	106891	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	4002	7.59	1.75	12	3.14	710.00	3079.00	6500	20230823	-17.08	2535	20230330	112.62	6500	-17.08	20230823	2535	112.62	20230330	10670	-49.48	20230803	4470	20.58	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
77	20230914	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	50	2	0.93	11107472730	2054905	7.65	5480	5510	5310	6950	3750	5350	5405.63	2.26	81114	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	4009	7.61	1.75	12	2.77	710.00	3079.00	6500	20230823	-16.92	2535	20230330	113.02	6500	-16.92	20230823	2535	113.02	20230330	10670	-49.39	20230803	4470	20.81	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
78	20230914	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	40	2	0.75	10196536550	1886624	7.02	5480	5510	5310	6950	3750	5350	5404.95	2.26	53425	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	4002	7.59	1.75	12	2.54	710.00	3079.00	6500	20230823	-17.08	2535	20230330	112.62	6500	-17.08	20230823	2535	112.62	20230330	10670	-49.48	20230803	4470	20.58	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
79	20230914	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	9111302480	1685842	6.28	5480	5510	5310	6950	3750	5350	5404.94	2.26	13315	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	3994	7.58	1.75	12	2.27	710.00	3079.00	6500	20230823	-17.23	2535	20230330	112.23	6500	-17.23	20230823	2535	112.23	20230330	10670	-49.58	20230803	4470	20.36	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
80	20230914	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	7010992990	1294672	4.82	5480	5510	5310	6950	3750	5350	5415.80	2.26	-72558	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	3994	7.58	1.75	12	1.74	710.00	3079.00	6500	20230823	-17.23	2535	20230330	112.23	6500	-17.23	20230823	2535	112.23	20230330	10670	-49.58	20230803	4470	20.36	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
81	20230914	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	90	2	1.68	1919350010	351948	1.31	5480	5500	5390	6950	3750	5350	5456.69	2.26	-46164	6676	6012	5616	4952	4556	5815	4755	372	1600	500	3740	10	1	74239990	4039	7.66	1.77	12	0.47	710.00	3079.00	6500	20230823	-16.31	2535	20230330	114.60	6500	-16.31	20230823	2535	114.60	20230330	10670	-49.02	20230803	4470	21.70	20230807	8.48	N	084650	500	371 억	1677169	N	N	4317	N	N
82	20230913	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-150	5	-2.73	156691054380	26735673	551.64	5400	6280	5220	7150	3850	5500	5861.22	2.12	99577	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	3972	7.54	1.74	12	36.01	710.00	3079.00	6500	20230823	-17.69	2535	20230330	111.05	6500	-17.69	20230823	2535	111.05	20230330	10670	-49.86	20230803	4470	19.69	20230807	8.45	N	084650	500	371 억	1571008	N	N	4317	N	N
83	20230913	150548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-150	5	-2.73	153929305810	26218954	540.98	5400	6280	5220	7150	3850	5500	5870.93	2.12	-9492	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	3972	7.54	1.74	12	35.32	710.00	3079.00	6500	20230823	-17.69	2535	20230330	111.05	6500	-17.69	20230823	2535	111.05	20230330	10670	-49.86	20230803	4470	19.69	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
84	20230913	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	0	3	0.00	147121294820	24956848	514.93	5400	6280	5220	7150	3850	5500	5895.04	2.12	-70327	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	4083	7.75	1.79	12	33.62	710.00	3079.00	6500	20230823	-15.38	2535	20230330	116.96	6500	-15.38	20230823	2535	116.96	20230330	10670	-48.45	20230803	4470	23.04	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
85	20230913	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	60	2	1.09	140940104510	23838888	491.87	5400	6280	5220	7150	3850	5500	5912.21	2.12	-59619	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	4128	7.83	1.81	12	32.11	710.00	3079.00	6500	20230823	-14.46	2535	20230330	119.33	6500	-14.46	20230823	2535	119.33	20230330	10670	-47.89	20230803	4470	24.38	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
86	20230913	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	290	2	5.27	118358091040	19829889	409.15	5400	6280	5220	7150	3850	5500	5968.69	2.12	-106886	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	4298	8.15	1.88	12	26.71	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
87	20230913	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	470	2	8.55	74133128990	12501423	257.94	5400	6280	5220	7150	3850	5500	5930.01	2.12	-88176	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	4432	8.41	1.94	12	16.84	710.00	3079.00	6500	20230823	-8.15	2535	20230330	135.50	6500	-8.15	20230823	2535	135.50	20230330	10670	-44.05	20230803	4470	33.56	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
88	20230913	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-140	5	-2.55	3192807530	598709	12.35	5400	5460	5220	7150	3850	5500	5332.57	2.12	16060	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	3979	7.55	1.74	12	0.81	710.00	3079.00	6500	20230823	-17.54	2535	20230330	111.44	6500	-17.54	20230823	2535	111.44	20230330	10670	-49.77	20230803	4470	19.91	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
89	20230913	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-170	5	-3.09	814142350	152950	3.16	5400	5400	5220	7150	3850	5500	5321.91	2.12	-1237	6106	5802	5546	5242	4986	5675	5115	372	1650	500	3850	10	1	74239990	3957	7.51	1.73	12	0.21	710.00	3079.00	6500	20230823	-18.00	2535	20230330	110.26	6500	-18.00	20230823	2535	110.26	20230330	10670	-50.05	20230803	4470	19.24	20230807	8.45	N	084650	500	371 억	1571008	N	N	18323	N	N
90	20230912	160534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-330	5	-5.66	26520504180	4772421	79.65	5840	5850	5290	7570	4090	5830	5556.89	2.49	-277139	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4083	7.75	1.79	12	6.43	710.00	3079.00	6500	20230823	-15.38	2535	20230330	116.96	6500	-15.38	20230823	2535	116.96	20230330	10670	-48.45	20230803	4470	23.04	20230807	7.87	N	084650	500	371 억	1847176	N	N	18285	N	N
91	20230912	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-400	5	-6.86	24838487320	4465299	74.53	5840	5850	5290	7570	4090	5830	5562.38	2.49	-185930	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4031	7.65	1.76	12	6.01	710.00	3079.00	6500	20230823	-16.46	2535	20230330	114.20	6500	-16.46	20230823	2535	114.20	20230330	10670	-49.11	20230803	4470	21.48	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
92	20230912	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-350	5	-6.00	19719671180	3515877	58.68	5840	5850	5470	7570	4090	5830	5608.56	2.49	-212427	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4068	7.72	1.78	12	4.74	710.00	3079.00	6500	20230823	-15.69	2535	20230330	116.17	6500	-15.69	20230823	2535	116.17	20230330	10670	-48.64	20230803	4470	22.60	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
93	20230912	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-320	5	-5.49	16923243190	3006751	50.18	5840	5850	5490	7570	4090	5830	5628.21	2.49	-176616	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4091	7.76	1.79	12	4.05	710.00	3079.00	6500	20230823	-15.23	2535	20230330	117.36	6500	-15.23	20230823	2535	117.36	20230330	10670	-48.36	20230803	4470	23.27	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
94	20230912	120532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-260	5	-4.46	14380198150	2546117	42.50	5840	5850	5510	7570	4090	5830	5647.68	2.49	-84339	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4135	7.85	1.81	12	3.43	710.00	3079.00	6500	20230823	-14.31	2535	20230330	119.72	6500	-14.31	20230823	2535	119.72	20230330	10670	-47.80	20230803	4470	24.61	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
95	20230912	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-240	5	-4.12	11078792170	1950790	32.56	5840	5850	5560	7570	4090	5830	5678.90	2.49	61044	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4150	7.87	1.82	12	2.63	710.00	3079.00	6500	20230823	-14.00	2535	20230330	120.51	6500	-14.00	20230823	2535	120.51	20230330	10670	-47.61	20230803	4470	25.06	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
96	20230912	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-150	5	-2.57	6735336180	1176277	19.63	5840	5850	5660	7570	4090	5830	5725.71	2.49	185898	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4217	8.00	1.84	12	1.58	710.00	3079.00	6500	20230823	-12.62	2535	20230330	124.06	6500	-12.62	20230823	2535	124.06	20230330	10670	-46.77	20230803	4470	27.07	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
97	20230912	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-60	5	-1.03	1318224870	228899	3.82	5840	5850	5670	7570	4090	5830	5758.02	2.49	65053	6123	5976	5853	5706	5583	6050	5780	372	1740	500	4080	10	1	74239990	4284	8.13	1.87	12	0.31	710.00	3079.00	6500	20230823	-11.23	2535	20230330	127.61	6500	-11.23	20230823	2535	127.61	20230330	10670	-45.92	20230803	4470	29.08	20230807	7.87	N	084650	500	371 억	1847176	N	N	10615	N	N
98	20230911	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	240	2	4.29	34605497540	5902369	69.24	5810	6000	5730	7260	3920	5590	5863.18	2.15	253691	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4328	8.21	1.89	12	7.95	710.00	3079.00	6500	20230823	-10.31	2535	20230330	129.98	6500	-10.31	20230823	2535	129.98	20230330	10670	-45.36	20230803	4470	30.43	20230807	7.82	N	084650	500	371 억	1596160	N	N	10615	N	N
99	20230911	150541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	220	2	3.94	33073264530	5639768	66.16	5810	6000	5730	7260	3920	5590	5864.39	2.15	217018	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4313	8.18	1.89	12	7.60	710.00	3079.00	6500	20230823	-10.62	2535	20230330	129.19	6500	-10.62	20230823	2535	129.19	20230330	10670	-45.55	20230803	4470	29.98	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
100	20230911	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	230	2	4.11	29618548250	5048659	59.22	5810	6000	5730	7260	3920	5590	5866.73	2.15	164981	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4321	8.20	1.89	12	6.80	710.00	3079.00	6500	20230823	-10.46	2535	20230330	129.59	6500	-10.46	20230823	2535	129.59	20230330	10670	-45.45	20230803	4470	30.20	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
101	20230911	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	180	2	3.22	27553713870	4691782	55.04	5810	6000	5760	7260	3920	5590	5872.88	2.15	115655	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4284	8.13	1.87	12	6.32	710.00	3079.00	6500	20230823	-11.23	2535	20230330	127.61	6500	-11.23	20230823	2535	127.61	20230330	10670	-45.92	20230803	4470	29.08	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
102	20230911	120534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	200	2	3.58	25804317990	4389602	51.49	5810	6000	5760	7260	3920	5590	5878.64	2.15	158683	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4298	8.15	1.88	12	5.91	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
103	20230911	110523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	240	2	4.29	23420684620	3979156	46.68	5810	6000	5760	7260	3920	5590	5885.99	2.15	82618	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4328	8.21	1.89	12	5.36	710.00	3079.00	6500	20230823	-10.31	2535	20230330	129.98	6500	-10.31	20230823	2535	129.98	20230330	10670	-45.36	20230803	4470	30.43	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
104	20230911	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	260	2	4.65	19690792560	3339210	39.17	5810	6000	5760	7260	3920	5590	5897.03	2.15	-24218	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4343	8.24	1.90	12	4.50	710.00	3079.00	6500	20230823	-10.00	2535	20230330	130.77	6500	-10.00	20230823	2535	130.77	20230330	10670	-45.17	20230803	4470	30.87	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
105	20230911	090525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	280	2	5.01	4355477120	747253	8.77	5810	5880	5760	7260	3920	5590	5829.30	2.15	29253	6096	5842	5696	5442	5296	5770	5370	372	1670	500	3910	10	1	74239990	4358	8.27	1.91	12	1.01	710.00	3079.00	6500	20230823	-9.69	2535	20230330	131.56	6500	-9.69	20230823	2535	131.56	20230330	10670	-44.99	20230803	4470	31.32	20230807	7.82	N	084650	500	371 억	1596160	N	N	4214	N	N
106	20230908	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-360	5	-6.05	31330810800	5533124	92.30	5910	5950	5550	7730	4170	5950	5662.01	2.24	-70676	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4150	7.87	1.82	12	7.45	710.00	3079.00	6500	20230823	-14.00	2535	20230330	120.51	6500	-14.00	20230823	2535	120.51	20230330	10670	-47.61	20230803	4470	25.06	20230807	7.52	N	084650	500	371 억	1664904	N	N	4214	N	N
107	20230908	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-330	5	-5.55	29488030570	5203547	86.81	5910	5950	5550	7730	4170	5950	5666.43	2.24	-114251	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4172	7.92	1.83	12	7.01	710.00	3079.00	6500	20230823	-13.54	2535	20230330	121.70	6500	-13.54	20230823	2535	121.70	20230330	10670	-47.33	20230803	4470	25.73	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
108	20230908	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-380	5	-6.39	26322114820	4639486	77.40	5910	5950	5560	7730	4170	5950	5672.98	2.24	-121944	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4135	7.85	1.81	12	6.25	710.00	3079.00	6500	20230823	-14.31	2535	20230330	119.72	6500	-14.31	20230823	2535	119.72	20230330	10670	-47.80	20230803	4470	24.61	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
109	20230908	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-330	5	-5.55	23094608670	4061671	67.76	5910	5950	5580	7730	4170	5950	5685.42	2.24	-133231	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4172	7.92	1.83	12	5.47	710.00	3079.00	6500	20230823	-13.54	2535	20230330	121.70	6500	-13.54	20230823	2535	121.70	20230330	10670	-47.33	20230803	4470	25.73	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
110	20230908	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-280	5	-4.71	21152723420	3716666	62.00	5910	5950	5580	7730	4170	5950	5690.71	2.24	-119327	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4209	7.99	1.84	12	5.01	710.00	3079.00	6500	20230823	-12.77	2535	20230330	123.67	6500	-12.77	20230823	2535	123.67	20230330	10670	-46.86	20230803	4470	26.85	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
111	20230908	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-310	5	-5.21	18075090200	3172313	52.92	5910	5950	5580	7730	4170	5950	5697.07	2.24	-117649	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4187	7.94	1.83	12	4.27	710.00	3079.00	6500	20230823	-13.23	2535	20230330	122.49	6500	-13.23	20230823	2535	122.49	20230330	10670	-47.14	20230803	4470	26.17	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
112	20230908	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-290	5	-4.87	15245200660	2670524	44.55	5910	5950	5580	7730	4170	5950	5707.90	2.24	-63036	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4202	7.97	1.84	12	3.60	710.00	3079.00	6500	20230823	-12.92	2535	20230330	123.27	6500	-12.92	20230823	2535	123.27	20230330	10670	-46.95	20230803	4470	26.62	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
113	20230908	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-140	5	-2.35	2979626790	507573	8.47	5910	5950	5780	7730	4170	5950	5868.94	2.24	74390	6416	6182	6036	5802	5656	6110	5730	372	1780	500	4160	10	1	74239990	4313	8.18	1.89	12	0.68	710.00	3079.00	6500	20230823	-10.62	2535	20230330	129.19	6500	-10.62	20230823	2535	129.19	20230330	10670	-45.55	20230803	4470	29.98	20230807	7.52	N	084650	500	371 억	1664904	N	N	9688	N	N
114	20230907	160530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-150	5	-2.46	35632372200	5901383	18.94	5960	6270	5890	7930	4270	6100	6038.15	2.57	-248368	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4417	8.38	1.93	12	7.95	710.00	3079.00	6500	20230823	-8.46	2535	20230330	134.71	6500	-8.46	20230823	2535	134.71	20230330	10670	-44.24	20230803	4470	33.11	20230807	7.00	N	084650	500	371 억	1908881	N	N	9688	N	N
115	20230907	150535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-140	5	-2.30	34131061520	5648735	18.13	5960	6270	5890	7930	4270	6100	6042.19	2.57	-255220	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4425	8.39	1.94	12	7.61	710.00	3079.00	6500	20230823	-8.31	2535	20230330	135.11	6500	-8.31	20230823	2535	135.11	20230330	10670	-44.14	20230803	4470	33.33	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
116	20230907	140531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-150	5	-2.46	30971434400	5115129	16.42	5960	6270	5910	7930	4270	6100	6054.82	2.57	-255479	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4417	8.38	1.93	12	6.89	710.00	3079.00	6500	20230823	-8.46	2535	20230330	134.71	6500	-8.46	20230823	2535	134.71	20230330	10670	-44.24	20230803	4470	33.11	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
117	20230907	130531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-140	5	-2.30	28241743160	4656340	14.94	5960	6270	5920	7930	4270	6100	6065.18	2.57	-195255	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4425	8.39	1.94	12	6.27	710.00	3079.00	6500	20230823	-8.31	2535	20230330	135.11	6500	-8.31	20230823	2535	135.11	20230330	10670	-44.14	20230803	4470	33.33	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
118	20230907	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	-110	5	-1.80	25267017150	4157016	13.34	5960	6270	5920	7930	4270	6100	6078.13	2.57	-195126	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4447	8.44	1.95	12	5.60	710.00	3079.00	6500	20230823	-7.85	2535	20230330	136.29	6500	-7.85	20230823	2535	136.29	20230330	10670	-43.86	20230803	4470	34.00	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
119	20230907	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	-110	5	-1.80	22813365880	3747730	12.03	5960	6270	5920	7930	4270	6100	6087.23	2.57	-200382	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4447	8.44	1.95	12	5.05	710.00	3079.00	6500	20230823	-7.85	2535	20230330	136.29	6500	-7.85	20230823	2535	136.29	20230330	10670	-43.86	20230803	4470	34.00	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
120	20230907	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	-50	5	-0.82	18809424370	3081447	9.89	5960	6270	5920	7930	4270	6100	6104.10	2.57	-144840	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4492	8.52	1.96	12	4.15	710.00	3079.00	6500	20230823	-6.92	2535	20230330	138.66	6500	-6.92	20230823	2535	138.66	20230330	10670	-43.30	20230803	4470	35.35	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
121	20230907	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	-90	5	-1.48	3894514300	650422	2.09	5960	6070	5920	7930	4270	6100	5986.63	2.57	-8684	6820	6460	6080	5720	5340	6640	5900	372	1830	500	4270	10	1	74239990	4462	8.46	1.95	12	0.88	710.00	3079.00	6500	20230823	-7.54	2535	20230330	137.08	6500	-7.54	20230823	2535	137.08	20230330	10670	-43.67	20230803	4470	34.45	20230807	7.00	N	084650	500	371 억	1908881	N	N	11038	N	N
122	20230906	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	310	2	5.35	188936477180	30734292	791.74	5800	6440	5700	7520	4060	5790	6147.53	2.55	-453821	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4529	8.59	1.98	12	41.40	710.00	3079.00	6500	20230823	-6.15	2535	20230330	140.63	6500	-6.15	20230823	2535	140.63	20230330	10670	-42.83	20230803	4470	36.47	20230807	6.76	N	084650	500	371 억	1896339	N	N	11038	N	N
123	20230906	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	310	2	5.35	183647099230	29864506	769.33	5800	6440	5700	7520	4060	5790	6149.43	2.55	-561415	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4529	8.59	1.98	12	40.23	710.00	3079.00	6500	20230823	-6.15	2535	20230330	140.63	6500	-6.15	20230823	2535	140.63	20230330	10670	-42.83	20230803	4470	36.47	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
124	20230906	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	450	2	7.77	143465022200	23453855	604.19	5800	6340	5700	7520	4060	5790	6117.01	2.55	-613489	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4633	8.79	2.03	12	31.59	710.00	3079.00	6500	20230823	-4.00	2535	20230330	146.15	6500	-4.00	20230823	2535	146.15	20230330	10670	-41.52	20230803	4470	39.60	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
125	20230906	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	340	2	5.87	105517258690	17364508	447.32	5800	6300	5700	7520	4060	5790	6076.73	2.55	-496649	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4551	8.63	1.99	12	23.39	710.00	3079.00	6500	20230823	-5.69	2535	20230330	141.81	6500	-5.69	20230823	2535	141.81	20230330	10670	-42.55	20230803	4470	37.14	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
126	20230906	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	260	2	4.49	97136389860	15982215	411.72	5800	6300	5700	7520	4060	5790	6077.91	2.55	-469504	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4492	8.52	1.96	12	21.53	710.00	3079.00	6500	20230823	-6.92	2535	20230330	138.66	6500	-6.92	20230823	2535	138.66	20230330	10670	-43.30	20230803	4470	35.35	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
127	20230906	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	240	2	4.15	87255281950	14357337	369.86	5800	6300	5700	7520	4060	5790	6077.55	2.55	-496951	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4477	8.49	1.96	12	19.34	710.00	3079.00	6500	20230823	-7.23	2535	20230330	137.87	6500	-7.23	20230823	2535	137.87	20230330	10670	-43.49	20230803	4470	34.90	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
128	20230906	100521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-60	5	-1.04	11381847080	1953497	50.32	5800	5930	5700	7520	4060	5790	5826.54	2.55	-92016	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4254	8.07	1.86	12	2.63	710.00	3079.00	6500	20230823	-11.85	2535	20230330	126.04	6500	-11.85	20230823	2535	126.04	20230330	10670	-46.30	20230803	4470	28.19	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
129	20230906	090526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	30	2	0.52	1132119670	195439	5.03	5800	5840	5720	7520	4060	5790	5792.81	2.55	-44674	6063	5926	5723	5586	5383	5960	5620	372	1730	500	4050	10	1	74239990	4321	8.20	1.89	12	0.26	710.00	3079.00	6500	20230823	-10.46	2535	20230330	129.59	6500	-10.46	20230823	2535	129.59	20230330	10670	-45.45	20230803	4470	30.20	20230807	6.76	N	084650	500	371 억	1896339	N	N	4901	N	N
130	20230905	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	60	2	1.05	21820614560	3816100	104.58	5790	5860	5520	7440	4020	5730	5717.62	2.46	122193	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4298	8.15	1.88	12	5.14	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	6.77	N	084650	500	371 억	1824555	N	N	4901	N	N
131	20230905	150537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	60	2	1.05	20313827100	3556157	97.46	5790	5860	5520	7440	4020	5730	5712.21	2.46	137250	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4298	8.15	1.88	12	4.79	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
132	20230905	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	60	2	1.05	18064896830	3167492	86.80	5790	5860	5520	7440	4020	5730	5703.07	2.46	119765	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4298	8.15	1.88	12	4.27	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
133	20230905	130516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	50	2	0.87	16251929810	2854267	78.22	5790	5860	5520	7440	4020	5730	5693.69	2.46	40910	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4291	8.14	1.88	12	3.84	710.00	3079.00	6500	20230823	-11.08	2535	20230330	128.01	6500	-11.08	20230823	2535	128.01	20230330	10670	-45.83	20230803	4470	29.31	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
134	20230905	120524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	80	2	1.40	13685521770	2410165	66.05	5790	5860	5520	7440	4020	5730	5677.88	2.46	-10867	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4313	8.18	1.89	12	3.25	710.00	3079.00	6500	20230823	-10.62	2535	20230330	129.19	6500	-10.62	20230823	2535	129.19	20230330	10670	-45.55	20230803	4470	29.98	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
135	20230905	110528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-100	5	-1.75	10068410900	1782446	48.85	5790	5840	5520	7440	4020	5730	5647.85	2.46	-96935	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4180	7.93	1.83	12	2.40	710.00	3079.00	6500	20230823	-13.38	2535	20230330	122.09	6500	-13.38	20230823	2535	122.09	20230330	10670	-47.24	20230803	4470	25.95	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
136	20230905	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-160	5	-2.79	8430277300	1489019	40.81	5790	5840	5520	7440	4020	5730	5660.83	2.46	-98120	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4135	7.85	1.81	12	2.01	710.00	3079.00	6500	20230823	-14.31	2535	20230330	119.72	6500	-14.31	20230823	2535	119.72	20230330	10670	-47.80	20230803	4470	24.61	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
137	20230905	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	40	2	0.70	1537126690	266148	7.29	5790	5810	5730	7440	4020	5730	5778.62	2.46	27762	6076	5902	5766	5592	5456	5835	5525	372	1710	500	4010	10	1	74239990	4284	8.13	1.87	12	0.36	710.00	3079.00	6500	20230823	-11.23	2535	20230330	127.61	6500	-11.23	20230823	2535	127.61	20230330	10670	-45.92	20230803	4470	29.08	20230807	6.77	N	084650	500	371 억	1824555	N	N	1654	N	N
138	20230904	160519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-60	5	-1.04	20280602930	3540006	60.99	5890	5940	5630	7520	4060	5790	5728.95	3.62	-374761	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4254	8.07	1.86	12	4.77	710.00	3079.00	6500	20230823	-11.85	2535	20230330	126.04	6500	-11.85	20230823	2535	126.04	20230330	10670	-46.30	20230803	4470	28.19	20230807	6.17	N	084650	500	371 억	2688006	N	N	1654	N	N
139	20230904	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-60	5	-1.04	19133631620	3340067	57.54	5890	5940	5630	7520	4060	5790	5728.49	3.62	-394308	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4254	8.07	1.86	12	4.50	710.00	3079.00	6500	20230823	-11.85	2535	20230330	126.04	6500	-11.85	20230823	2535	126.04	20230330	10670	-46.30	20230803	4470	28.19	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
140	20230904	140508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-70	5	-1.21	17051992250	2976651	51.28	5890	5940	5630	7520	4060	5790	5728.56	3.62	-407940	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4247	8.06	1.86	12	4.01	710.00	3079.00	6500	20230823	-12.00	2535	20230330	125.64	6500	-12.00	20230823	2535	125.64	20230330	10670	-46.39	20230803	4470	27.96	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
141	20230904	130516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-120	5	-2.07	15383581780	2682810	46.22	5890	5940	5630	7520	4060	5790	5734.10	3.62	-440346	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4209	7.99	1.84	12	3.61	710.00	3079.00	6500	20230823	-12.77	2535	20230330	123.67	6500	-12.77	20230823	2535	123.67	20230330	10670	-46.86	20230803	4470	26.85	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
142	20230904	120507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-80	5	-1.38	14460859300	2520368	43.42	5890	5940	5630	7520	4060	5790	5737.57	3.62	-436385	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4239	8.04	1.85	12	3.39	710.00	3079.00	6500	20230823	-12.15	2535	20230330	125.25	6500	-12.15	20230823	2535	125.25	20230330	10670	-46.49	20230803	4470	27.74	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
143	20230904	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-90	5	-1.55	12891788430	2245264	38.68	5890	5940	5630	7520	4060	5790	5741.74	3.62	-478311	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4232	8.03	1.85	12	3.02	710.00	3079.00	6500	20230823	-12.31	2535	20230330	124.85	6500	-12.31	20230823	2535	124.85	20230330	10670	-46.58	20230803	4470	27.52	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
144	20230904	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-80	5	-1.38	9746416640	1690823	29.13	5890	5940	5670	7520	4060	5790	5764.28	3.62	-376103	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4239	8.04	1.85	12	2.28	710.00	3079.00	6500	20230823	-12.15	2535	20230330	125.25	6500	-12.15	20230823	2535	125.25	20230330	10670	-46.49	20230803	4470	27.74	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
145	20230904	090513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	3713663170	634644	10.93	5890	5940	5700	7520	4060	5790	5851.70	3.62	-145171	6043	5916	5723	5596	5403	5980	5660	372	1730	500	4050	10	1	74239990	4291	8.14	1.88	12	0.85	710.00	3079.00	6500	20230823	-11.08	2535	20230330	128.01	6500	-11.08	20230823	2535	128.01	20230330	10670	-45.83	20230803	4470	29.31	20230807	6.17	N	084650	500	371 억	2688006	N	N	3356	N	N
146	20230901	160504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	10	2	0.17	29283132730	5122661	16.99	5680	5850	5530	7510	4050	5780	5716.13	3.70	-66352	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4298	8.15	1.88	12	6.90	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	5.29	N	084650	500	371 억	2749695	N	N	3356	N	N
147	20230901	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	10	2	0.17	27551992730	4823389	15.99	5680	5850	5530	7510	4050	5780	5712.04	3.70	-35351	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4298	8.15	1.88	12	6.50	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
148	20230901	140512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-10	5	-0.17	24071739570	4223056	14.00	5680	5850	5530	7510	4050	5780	5699.90	3.70	-4501	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4284	8.13	1.87	12	5.69	710.00	3079.00	6500	20230823	-11.23	2535	20230330	127.61	6500	-11.23	20230823	2535	127.61	20230330	10670	-45.92	20230803	4470	29.08	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
149	20230901	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-20	5	-0.35	20915414520	3677747	12.19	5680	5850	5530	7510	4050	5780	5686.79	3.70	-60662	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4276	8.11	1.87	12	4.95	710.00	3079.00	6500	20230823	-11.38	2535	20230330	127.22	6500	-11.38	20230823	2535	127.22	20230330	10670	-46.02	20230803	4470	28.86	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
150	20230901	120504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	10	2	0.17	18369008290	3238142	10.74	5680	5830	5530	7510	4050	5780	5672.40	3.70	-9257	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4298	8.15	1.88	12	4.36	710.00	3079.00	6500	20230823	-10.92	2535	20230330	128.40	6500	-10.92	20230823	2535	128.40	20230330	10670	-45.74	20230803	4470	29.53	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
151	20230901	110505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	15324916240	2708581	8.98	5680	5800	5530	7510	4050	5780	5657.50	3.70	-23846	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4232	8.03	1.85	12	3.65	710.00	3079.00	6500	20230823	-12.31	2535	20230330	124.85	6500	-12.31	20230823	2535	124.85	20230330	10670	-46.58	20230803	4470	27.52	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
152	20230901	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-150	5	-2.60	11202503120	1988550	6.59	5680	5740	5530	7510	4050	5780	5632.83	3.70	-66899	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4180	7.93	1.83	12	2.68	710.00	3079.00	6500	20230823	-13.38	2535	20230330	122.09	6500	-13.38	20230823	2535	122.09	20230330	10670	-47.24	20230803	4470	25.95	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N
153	20230901	090456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-160	5	-2.77	3548380860	629380	2.09	5680	5690	5530	7510	4050	5780	5635.81	3.70	-28580	6520	6150	5750	5380	4980	6335	5565	372	1730	500	4040	10	1	74239990	4172	7.92	1.83	12	0.85	710.00	3079.00	6500	20230823	-13.54	2535	20230330	121.70	6500	-13.54	20230823	2535	121.70	20230330	10670	-47.33	20230803	4470	25.73	20230807	5.29	N	084650	500	371 억	2749695	N	N	13357	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History