KissMeData/094850/price/prices-20230901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	50	2	0.60	98838210	11945	57.66	8260	8380	8220	10750	5790	8270	8274.44	0.66	800	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1165	-9.53	1.40	12	0.09	-873.00	5959.00	12000	20230119	-30.67	7980	20230710	4.26	12000	-30.67	20230119	7980	4.26	20230710	12000	-30.67	20230119	7980	4.26	20230710	0.90	N	094850	500	70 억	92998	N	N	463	N	N
3	20230927	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	60	2	0.73	93413140	11293	54.51	8260	8380	8220	10750	5790	8270	8271.77	0.66	810	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1166	-9.54	1.40	12	0.08	-873.00	5959.00	12000	20230119	-30.58	7980	20230710	4.39	12000	-30.58	20230119	7980	4.39	20230710	12000	-30.58	20230119	7980	4.39	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
4	20230927	140727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	60	2	0.73	87441970	10576	51.05	8260	8380	8220	10750	5790	8270	8267.96	0.66	826	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1166	-9.54	1.40	12	0.08	-873.00	5959.00	12000	20230119	-30.58	7980	20230710	4.39	12000	-30.58	20230119	7980	4.39	20230710	12000	-30.58	20230119	7980	4.39	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
5	20230927	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	60	2	0.73	84626430	10238	49.42	8260	8380	8220	10750	5790	8270	8265.91	0.66	826	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1166	-9.54	1.40	12	0.07	-873.00	5959.00	12000	20230119	-30.58	7980	20230710	4.39	12000	-30.58	20230119	7980	4.39	20230710	12000	-30.58	20230119	7980	4.39	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
6	20230927	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	20	2	0.24	77720550	9405	45.40	8260	8380	8220	10750	5790	8270	8263.75	0.66	929	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1161	-9.50	1.39	12	0.07	-873.00	5959.00	12000	20230119	-30.92	7980	20230710	3.88	12000	-30.92	20230119	7980	3.88	20230710	12000	-30.92	20230119	7980	3.88	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
7	20230927	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-10	5	-0.12	55243590	6687	32.28	8260	8380	8220	10750	5790	8270	8261.34	0.66	943	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1156	-9.46	1.39	12	0.05	-873.00	5959.00	12000	20230119	-31.17	7980	20230710	3.51	12000	-31.17	20230119	7980	3.51	20230710	12000	-31.17	20230119	7980	3.51	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
8	20230927	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	0	3	0.00	47469690	5744	27.73	8260	8380	8220	10750	5790	8270	8264.22	0.66	940	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1158	-9.47	1.39	12	0.04	-873.00	5959.00	12000	20230119	-31.08	7980	20230710	3.63	12000	-31.08	20230119	7980	3.63	20230710	12000	-31.08	20230119	7980	3.63	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
9	20230927	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	10	2	0.12	22867880	2766	13.35	8260	8380	8250	10750	5790	8270	8267.49	0.66	1847	8790	8530	8390	8130	7990	8460	8060	70	2480	500	5950	10	1	14000000	1159	-9.48	1.39	12	0.02	-873.00	5959.00	12000	20230119	-31.00	7980	20230710	3.76	12000	-31.00	20230119	7980	3.76	20230710	12000	-31.00	20230119	7980	3.76	20230710	0.90	N	094850	500	70 억	92998	N	N	1176	N	N
10	20230926	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-200	5	-2.36	172650610	20672	128.08	8490	8650	8250	11010	5930	8470	8351.93	0.69	-3583	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1158	-9.47	1.39	12	0.15	-873.00	5959.00	12000	20230119	-31.08	7980	20230710	3.63	12000	-31.08	20230119	7980	3.63	20230710	12000	-31.08	20230119	7980	3.63	20230710	0.90	N	094850	500	70 억	96926	N	N	1176	N	N
11	20230926	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-170	5	-2.01	153543690	18368	113.80	8490	8650	8250	11010	5930	8470	8359.30	0.69	-3665	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1162	-9.51	1.39	12	0.13	-873.00	5959.00	12000	20230119	-30.83	7980	20230710	4.01	12000	-30.83	20230119	7980	4.01	20230710	12000	-30.83	20230119	7980	4.01	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
12	20230926	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-140	5	-1.65	136599050	16329	101.17	8490	8650	8250	11010	5930	8470	8365.43	0.69	-3270	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1166	-9.54	1.40	12	0.12	-873.00	5959.00	12000	20230119	-30.58	7980	20230710	4.39	12000	-30.58	20230119	7980	4.39	20230710	12000	-30.58	20230119	7980	4.39	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
13	20230926	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-160	5	-1.89	129829630	15516	96.13	8490	8650	8250	11010	5930	8470	8367.47	0.69	-3036	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1163	-9.52	1.39	12	0.11	-873.00	5959.00	12000	20230119	-30.75	7980	20230710	4.14	12000	-30.75	20230119	7980	4.14	20230710	12000	-30.75	20230119	7980	4.14	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
14	20230926	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-150	5	-1.77	117268950	14006	86.78	8490	8650	8250	11010	5930	8470	8372.77	0.69	-3036	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1165	-9.53	1.40	12	0.10	-873.00	5959.00	12000	20230119	-30.67	7980	20230710	4.26	12000	-30.67	20230119	7980	4.26	20230710	12000	-30.67	20230119	7980	4.26	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
15	20230926	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-130	5	-1.53	82921720	9870	61.15	8490	8650	8320	11010	5930	8470	8401.39	0.69	-2666	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1168	-9.55	1.40	12	0.07	-873.00	5959.00	12000	20230119	-30.50	7980	20230710	4.51	12000	-30.50	20230119	7980	4.51	20230710	12000	-30.50	20230119	7980	4.51	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
16	20230926	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-70	5	-0.83	32702700	3869	23.97	8490	8650	8390	11010	5930	8470	8452.49	0.69	-1874	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1176	-9.62	1.41	12	0.03	-873.00	5959.00	12000	20230119	-30.00	7980	20230710	5.26	12000	-30.00	20230119	7980	5.26	20230710	12000	-30.00	20230119	7980	5.26	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
17	20230926	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	160	2	1.89	437390	51	0.32	8490	8650	8490	11010	5930	8470	8576.27	0.69	-1	8823	8646	8543	8366	8263	8735	8455	70	2540	500	6090	10	1	14000000	1208	-9.89	1.45	12	0.00	-873.00	5959.00	12000	20230119	-28.08	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12000	-28.08	20230119	7980	8.15	20230710	0.90	N	094850	500	70 억	96926	N	N	824	N	N
18	20230925	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	20	2	0.24	136760080	15998	91.45	8450	8720	8440	10980	5920	8450	8548.67	0.69	-24	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1186	-9.70	1.42	12	0.11	-873.00	5959.00	12000	20230119	-29.42	7980	20230710	6.14	12000	-29.42	20230119	7980	6.14	20230710	12000	-29.42	20230119	7980	6.14	20230710	0.94	N	094850	500	70 억	96950	N	N	824	N	N
19	20230925	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	90	2	1.07	127806610	14942	85.42	8450	8720	8440	10980	5920	8450	8553.51	0.69	-157	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1196	-9.78	1.43	12	0.11	-873.00	5959.00	12000	20230119	-28.83	7980	20230710	7.02	12000	-28.83	20230119	7980	7.02	20230710	12000	-28.83	20230119	7980	7.02	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
20	20230925	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	100	2	1.18	120990370	14139	80.83	8450	8720	8440	10980	5920	8450	8557.21	0.69	-341	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1197	-9.79	1.43	12	0.10	-873.00	5959.00	12000	20230119	-28.75	7980	20230710	7.14	12000	-28.75	20230119	7980	7.14	20230710	12000	-28.75	20230119	7980	7.14	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
21	20230925	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	30	2	0.36	113001560	13199	75.45	8450	8720	8440	10980	5920	8450	8561.37	0.69	-43	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1187	-9.71	1.42	12	0.09	-873.00	5959.00	12000	20230119	-29.33	7980	20230710	6.27	12000	-29.33	20230119	7980	6.27	20230710	12000	-29.33	20230119	7980	6.27	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
22	20230925	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	80	2	0.95	99761070	11638	66.53	8450	8720	8440	10980	5920	8450	8572.01	0.69	-91	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1194	-9.77	1.43	12	0.08	-873.00	5959.00	12000	20230119	-28.92	7980	20230710	6.89	12000	-28.92	20230119	7980	6.89	20230710	12000	-28.92	20230119	7980	6.89	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
23	20230925	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	130	2	1.54	91065080	10622	60.72	8450	8720	8440	10980	5920	8450	8573.25	0.69	282	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1201	-9.83	1.44	12	0.08	-873.00	5959.00	12000	20230119	-28.50	7980	20230710	7.52	12000	-28.50	20230119	7980	7.52	20230710	12000	-28.50	20230119	7980	7.52	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
24	20230925	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	180	2	2.13	69037230	8065	46.10	8450	8720	8440	10980	5920	8450	8560.10	0.69	1160	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1208	-9.89	1.45	12	0.06	-873.00	5959.00	12000	20230119	-28.08	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12000	-28.08	20230119	7980	8.15	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
25	20230925	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	20	2	0.24	7929870	938	5.36	8450	8470	8440	10980	5920	8450	8454.02	0.69	-184	8743	8596	8473	8326	8203	8585	8315	70	2530	500	6080	10	1	14000000	1186	-9.70	1.42	12	0.01	-873.00	5959.00	12000	20230119	-29.42	7980	20230710	6.14	12000	-29.42	20230119	7980	6.14	20230710	12000	-29.42	20230119	7980	6.14	20230710	0.94	N	094850	500	70 억	96950	N	N	251	N	N
26	20230922	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-40	5	-0.47	144726890	17191	37.45	8450	8620	8350	11030	5950	8490	8418.40	0.72	-4388	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1183	-9.68	1.42	12	0.12	-873.00	5959.00	12050	20220923	-29.88	7980	20230710	5.89	12000	-29.58	20230119	7980	5.89	20230710	12050	-29.88	20220923	7980	5.89	20230710	0.94	N	094850	500	70 억	101338	N	N	251	N	N
27	20230922	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-10	5	-0.12	135498760	16101	35.08	8450	8620	8350	11030	5950	8490	8415.55	0.72	-4061	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1187	-9.71	1.42	12	0.12	-873.00	5959.00	12050	20220923	-29.63	7980	20230710	6.27	12000	-29.33	20230119	7980	6.27	20230710	12050	-29.63	20220923	7980	6.27	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
28	20230922	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	50	2	0.59	122318390	14542	31.68	8450	8620	8350	11030	5950	8490	8411.39	0.72	-3914	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1196	-9.78	1.43	12	0.10	-873.00	5959.00	12050	20220923	-29.13	7980	20230710	7.02	12000	-28.83	20230119	7980	7.02	20230710	12050	-29.13	20220923	7980	7.02	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
29	20230922	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	-100	5	-1.18	101244490	12052	26.26	8450	8480	8350	11030	5950	8490	8400.64	0.72	-3454	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1175	-9.61	1.41	12	0.09	-873.00	5959.00	12050	20220923	-30.37	7980	20230710	5.14	12000	-30.08	20230119	7980	5.14	20230710	12050	-30.37	20220923	7980	5.14	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
30	20230922	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	-80	5	-0.94	82436960	9813	21.38	8450	8480	8350	11030	5950	8490	8400.79	0.72	-3454	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1177	-9.63	1.41	12	0.07	-873.00	5959.00	12050	20220923	-30.21	7980	20230710	5.39	12000	-29.92	20230119	7980	5.39	20230710	12050	-30.21	20220923	7980	5.39	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
31	20230922	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	-50	5	-0.59	71705510	8538	18.60	8450	8480	8350	11030	5950	8490	8398.40	0.72	-3058	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1182	-9.67	1.42	12	0.06	-873.00	5959.00	12050	20220923	-29.96	7980	20230710	5.76	12000	-29.67	20230119	7980	5.76	20230710	12050	-29.96	20220923	7980	5.76	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
32	20230922	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-40	5	-0.47	40418530	4803	10.46	8450	8480	8380	11030	5950	8490	8415.27	0.72	-978	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1183	-9.68	1.42	12	0.03	-873.00	5959.00	12050	20220923	-29.88	7980	20230710	5.89	12000	-29.58	20230119	7980	5.89	20230710	12050	-29.88	20220923	7980	5.89	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
33	20230922	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	-100	5	-1.18	6075800	721	1.57	8450	8480	8390	11030	5950	8490	8426.91	0.72	-150	8956	8722	8576	8342	8196	8650	8270	70	2540	500	6110	10	1	14000000	1175	-9.61	1.41	12	0.01	-873.00	5959.00	12050	20220923	-30.37	7980	20230710	5.14	12000	-30.08	20230119	7980	5.14	20230710	12050	-30.37	20220923	7980	5.14	20230710	0.94	N	094850	500	70 억	101338	N	N	712	N	N
34	20230921	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	-270	5	-3.08	394258360	45688	274.17	8730	8810	8430	11380	6140	8760	8629.81	0.77	-4670	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1189	-9.73	1.42	12	0.33	-873.00	5959.00	12050	20220923	-29.54	7980	20230710	6.39	12000	-29.25	20230119	7980	6.39	20230710	12300	-30.98	20220921	7980	6.39	20230710	0.95	N	094850	500	70 억	107674	N	N	712	N	N
35	20230921	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-260	5	-2.97	348121420	40251	241.54	8730	8810	8500	11380	6140	8760	8648.76	0.77	-5918	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1190	-9.74	1.43	12	0.29	-873.00	5959.00	12050	20220923	-29.46	7980	20230710	6.52	12000	-29.17	20230119	7980	6.52	20230710	12300	-30.89	20220921	7980	6.52	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
36	20230921	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	-110	5	-1.26	222955910	25661	153.99	8730	8810	8630	11380	6140	8760	8688.51	0.77	-4923	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1211	-9.91	1.45	12	0.18	-873.00	5959.00	12050	20220923	-28.22	7980	20230710	8.40	12000	-27.92	20230119	7980	8.40	20230710	12300	-29.67	20220921	7980	8.40	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
37	20230921	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	-90	5	-1.03	176187100	20252	121.53	8730	8810	8660	11380	6140	8760	8699.74	0.77	-4983	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1214	-9.93	1.45	12	0.14	-873.00	5959.00	12050	20220923	-28.05	7980	20230710	8.65	12000	-27.75	20230119	7980	8.65	20230710	12300	-29.51	20220921	7980	8.65	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
38	20230921	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-80	5	-0.91	145290000	16689	100.15	8730	8810	8680	11380	6140	8760	8705.73	0.77	-3755	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1215	-9.94	1.46	12	0.12	-873.00	5959.00	12050	20220923	-27.97	7980	20230710	8.77	12000	-27.67	20230119	7980	8.77	20230710	12300	-29.43	20220921	7980	8.77	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
39	20230921	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-60	5	-0.68	126831880	14567	87.42	8730	8810	8690	11380	6140	8760	8706.79	0.77	-2671	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1218	-9.97	1.46	12	0.10	-873.00	5959.00	12050	20220923	-27.80	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12300	-29.27	20220921	7980	9.02	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
40	20230921	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-60	5	-0.68	62290570	7150	42.91	8730	8810	8700	11380	6140	8760	8711.97	0.77	-2074	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1218	-9.97	1.46	12	0.05	-873.00	5959.00	12050	20220923	-27.80	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12300	-29.27	20220921	7980	9.02	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
41	20230921	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	50	2	0.57	5073850	581	3.49	8730	8810	8720	11380	6140	8760	8732.96	0.77	49	9073	8916	8833	8676	8593	8875	8635	70	2620	500	6300	10	1	14000000	1233	-10.09	1.48	12	0.00	-873.00	5959.00	12050	20220923	-26.89	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12300	-28.37	20220921	7980	10.40	20230710	0.95	N	094850	500	70 억	107674	N	N	14	N	N
42	20230920	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-50	5	-0.57	143759010	16350	87.23	8810	8990	8750	11450	6170	8810	8792.61	0.83	-7950	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1226	-10.03	1.47	12	0.12	-873.00	5959.00	12300	20220921	-28.78	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12300	-28.78	20220921	7980	9.77	20230710	0.96	N	094850	500	70 억	115624	N	N	14	N	N
43	20230920	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-20	5	-0.23	129858710	14764	78.77	8810	8990	8750	11450	6170	8810	8795.63	0.83	-7575	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1231	-10.07	1.48	12	0.11	-873.00	5959.00	12300	20220921	-28.54	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12300	-28.54	20220921	7980	10.15	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
44	20230920	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-40	5	-0.45	106507450	12100	64.56	8810	8990	8750	11450	6170	8810	8802.27	0.83	-7343	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1228	-10.05	1.47	12	0.09	-873.00	5959.00	12300	20220921	-28.70	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12300	-28.70	20220921	7980	9.90	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
45	20230920	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-20	5	-0.23	81739890	9279	49.51	8810	8990	8750	11450	6170	8810	8809.13	0.83	-4985	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1231	-10.07	1.48	12	0.07	-873.00	5959.00	12300	20220921	-28.54	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12300	-28.54	20220921	7980	10.15	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
46	20230920	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-20	5	-0.23	70628460	8015	42.76	8810	8990	8750	11450	6170	8810	8812.03	0.83	-4699	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1231	-10.07	1.48	12	0.06	-873.00	5959.00	12300	20220921	-28.54	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12300	-28.54	20220921	7980	10.15	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
47	20230920	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-30	5	-0.34	56957020	6461	34.47	8810	8990	8750	11450	6170	8810	8815.51	0.83	-3448	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1229	-10.06	1.47	12	0.05	-873.00	5959.00	12300	20220921	-28.62	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12300	-28.62	20220921	7980	10.03	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
48	20230920	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-20	5	-0.23	44417520	5036	26.87	8810	8990	8750	11450	6170	8810	8820.00	0.83	-3015	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1231	-10.07	1.48	12	0.04	-873.00	5959.00	12300	20220921	-28.54	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12300	-28.54	20220921	7980	10.15	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
49	20230920	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-50	5	-0.57	3596420	409	2.18	8810	8810	8750	11450	6170	8810	8793.20	0.83	-21	8990	8900	8850	8760	8710	8875	8735	70	2640	500	6340	10	1	14000000	1226	-10.03	1.47	12	0.00	-873.00	5959.00	12300	20220921	-28.78	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12300	-28.78	20220921	7980	9.77	20230710	0.96	N	094850	500	70 억	115624	N	N	236	N	N
50	20230919	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-140	5	-1.56	165666020	18743	79.16	8920	8940	8800	11630	6270	8950	8838.85	0.85	-3392	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1233	-10.09	1.48	12	0.13	-873.00	5959.00	12300	20220921	-28.37	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	0.94	N	094850	500	70 억	119027	N	N	236	N	N
51	20230919	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-120	5	-1.34	160684090	18178	76.77	8920	8940	8800	11630	6270	8950	8839.48	0.85	-3355	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1236	-10.11	1.48	12	0.13	-873.00	5959.00	12300	20220921	-28.21	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
52	20230919	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-120	5	-1.34	135291870	15297	64.61	8920	8940	8810	11630	6270	8950	8844.34	0.85	-2826	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1236	-10.11	1.48	12	0.11	-873.00	5959.00	12300	20220921	-28.21	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
53	20230919	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-90	5	-1.01	107303980	12124	51.21	8920	8940	8810	11630	6270	8950	8850.54	0.85	-1228	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1240	-10.15	1.49	12	0.09	-873.00	5959.00	12300	20220921	-27.97	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
54	20230919	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-100	5	-1.12	83450370	9421	39.79	8920	8940	8810	11630	6270	8950	8857.91	0.85	-1377	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1239	-10.14	1.49	12	0.07	-873.00	5959.00	12300	20220921	-28.05	7980	20230710	10.90	12000	-26.25	20230119	7980	10.90	20230710	12450	-28.92	20220919	7980	10.90	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
55	20230919	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-50	5	-0.56	42522920	4792	20.24	8920	8940	8820	11630	6270	8950	8873.73	0.85	-780	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1246	-10.19	1.49	12	0.03	-873.00	5959.00	12300	20220921	-27.64	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
56	20230919	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-40	5	-0.45	24128150	2719	11.48	8920	8940	8820	11630	6270	8950	8873.91	0.85	-490	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1247	-10.21	1.50	12	0.02	-873.00	5959.00	12300	20220921	-27.56	7980	20230710	11.65	12000	-25.75	20230119	7980	11.65	20230710	12450	-28.43	20220919	7980	11.65	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
57	20230919	090624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-50	5	-0.56	11357350	1284	5.42	8920	8940	8820	11630	6270	8950	8845.29	0.85	-8	9050	9000	8940	8890	8830	9005	8895	70	2680	500	6440	10	1	14000000	1246	-10.19	1.49	12	0.01	-873.00	5959.00	12300	20220921	-27.64	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	0.94	N	094850	500	70 억	119027	N	N	174	N	N
58	20230918	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	70	2	0.79	210457930	23572	117.02	8950	8990	8880	11540	6220	8880	8928.20	0.80	6662	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1253	-10.25	1.50	12	0.17	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
59	20230918	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	90	2	1.01	194815580	21823	108.34	8950	8990	8880	11540	6220	8880	8927.08	0.80	6516	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1256	-10.27	1.51	12	0.16	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
60	20230918	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	40	2	0.45	112860130	12644	62.77	8950	8990	8890	11540	6220	8880	8925.98	0.80	2473	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1249	-10.22	1.50	12	0.09	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
61	20230918	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	50	2	0.56	96856940	10850	53.86	8950	8990	8890	11540	6220	8880	8926.91	0.80	2066	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1250	-10.23	1.50	12	0.08	-873.00	5959.00	12450	20220919	-28.27	7980	20230710	11.90	12000	-25.58	20230119	7980	11.90	20230710	12450	-28.27	20220919	7980	11.90	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
62	20230918	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	30	2	0.34	84234800	9435	46.84	8950	8990	8890	11540	6220	8880	8927.91	0.80	1639	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1247	-10.21	1.50	12	0.07	-873.00	5959.00	12450	20220919	-28.43	7980	20230710	11.65	12000	-25.75	20230119	7980	11.65	20230710	12450	-28.43	20220919	7980	11.65	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
63	20230918	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	40	2	0.45	52846250	5915	29.37	8950	8990	8890	11540	6220	8880	8934.28	0.80	1193	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1249	-10.22	1.50	12	0.04	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
64	20230918	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	70	2	0.79	46745850	5232	25.97	8950	8990	8890	11540	6220	8880	8934.60	0.80	1276	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1253	-10.25	1.50	12	0.04	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
65	20230918	090617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	110	2	1.24	18359340	2056	10.21	8950	8990	8890	11540	6220	8880	8929.64	0.80	611	9193	9036	8923	8766	8653	9115	8845	70	2660	500	6390	10	1	14000000	1259	-10.30	1.51	12	0.01	-873.00	5959.00	12450	20220919	-27.79	7980	20230710	12.66	12000	-25.08	20230119	7980	12.66	20230710	12450	-27.79	20220919	7980	12.66	20230710	0.92	N	094850	500	70 억	112365	N	N	174	N	N
66	20230915	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	20	2	0.23	178858810	20130	112.25	8860	9080	8810	11510	6210	8860	8885.19	0.80	-270	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1243	-10.17	1.49	12	0.14	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	0.91	N	094850	500	70 억	112635	N	N	174	N	N
67	20230915	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	10	2	0.11	163500340	18403	102.62	8860	9080	8810	11510	6210	8860	8884.44	0.80	100	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1242	-10.16	1.49	12	0.13	-873.00	5959.00	12450	20220919	-28.76	7980	20230710	11.15	12000	-26.08	20230119	7980	11.15	20230710	12450	-28.76	20220919	7980	11.15	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
68	20230915	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	40	2	0.45	148773150	16745	93.38	8860	9080	8810	11510	6210	8860	8884.63	0.80	129	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1246	-10.19	1.49	12	0.12	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
69	20230915	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	40	2	0.45	129162680	14538	81.07	8860	9080	8810	11510	6210	8860	8884.49	0.80	208	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1246	-10.19	1.49	12	0.10	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
70	20230915	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	30	2	0.34	115685950	13022	72.61	8860	9080	8810	11510	6210	8860	8883.88	0.80	208	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1245	-10.18	1.49	12	0.09	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
71	20230915	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	20	2	0.23	61435080	6898	38.47	8860	9080	8860	11510	6210	8860	8906.22	0.80	-306	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1243	-10.17	1.49	12	0.05	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
72	20230915	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	50	2	0.56	40639170	4559	25.42	8860	9080	8860	11510	6210	8860	8914.05	0.80	-332	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1247	-10.21	1.50	12	0.03	-873.00	5959.00	12450	20220919	-28.43	7980	20230710	11.65	12000	-25.75	20230119	7980	11.65	20230710	12450	-28.43	20220919	7980	11.65	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
73	20230915	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	150	2	1.69	5937670	665	3.71	8860	9080	8860	11510	6210	8860	8928.83	0.80	0	9086	8972	8886	8772	8686	8930	8730	70	2650	500	6370	10	1	14000000	1261	-10.32	1.51	12	0.00	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	0.91	N	094850	500	70 억	112635	N	N	290	N	N
74	20230914	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-60	5	-0.67	156890630	17716	71.14	8920	9000	8800	11590	6250	8920	8855.86	0.82	-2094	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1240	-10.15	1.49	12	0.13	-873.00	5959.00	12450	20220919	-28.84	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	0.94	N	094850	500	70 억	114729	N	N	290	N	N
75	20230914	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-50	5	-0.56	143616040	16218	65.12	8920	9000	8800	11590	6250	8920	8855.34	0.82	-1929	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1242	-10.16	1.49	12	0.12	-873.00	5959.00	12450	20220919	-28.76	7980	20230710	11.15	12000	-26.08	20230119	7980	11.15	20230710	12450	-28.76	20220919	7980	11.15	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
76	20230914	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-30	5	-0.34	128988000	14567	58.49	8920	9000	8800	11590	6250	8920	8854.80	0.82	-1596	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1245	-10.18	1.49	12	0.10	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
77	20230914	130606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-60	5	-0.67	120264470	13582	54.54	8920	9000	8800	11590	6250	8920	8854.69	0.82	-1335	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1240	-10.15	1.49	12	0.10	-873.00	5959.00	12450	20220919	-28.84	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
78	20230914	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-60	5	-0.67	110981550	12534	50.33	8920	9000	8800	11590	6250	8920	8854.43	0.82	-1020	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1240	-10.15	1.49	12	0.09	-873.00	5959.00	12450	20220919	-28.84	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
79	20230914	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-50	5	-0.56	97183650	10977	44.08	8920	9000	8800	11590	6250	8920	8853.38	0.82	-559	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1242	-10.16	1.49	12	0.08	-873.00	5959.00	12450	20220919	-28.76	7980	20230710	11.15	12000	-26.08	20230119	7980	11.15	20230710	12450	-28.76	20220919	7980	11.15	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
80	20230914	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-30	5	-0.34	28098250	3165	12.71	8920	9000	8800	11590	6250	8920	8877.79	0.82	-1338	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1245	-10.18	1.49	12	0.02	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
81	20230914	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	50	2	0.56	2917800	328	1.32	8920	9000	8800	11590	6250	8920	8895.66	0.82	-1	9273	9096	8973	8796	8673	9035	8735	70	2670	500	6420	10	1	14000000	1256	-10.27	1.51	12	0.00	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	0.94	N	094850	500	70 억	114729	N	N	145	N	N
82	20230913	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-160	5	-1.76	223036380	24893	31.55	9130	9150	8850	11800	6360	9080	8959.89	0.88	-8675	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1249	-10.22	1.50	12	0.18	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	0.95	N	094850	500	70 억	123384	N	N	145	N	N
83	20230913	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-210	5	-2.31	215981600	24101	30.55	9130	9150	8850	11800	6360	9080	8961.52	0.88	-8394	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1242	-10.16	1.49	12	0.17	-873.00	5959.00	12450	20220919	-28.76	7980	20230710	11.15	12000	-26.08	20230119	7980	11.15	20230710	12450	-28.76	20220919	7980	11.15	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
84	20230913	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-180	5	-1.98	202388690	22571	28.61	9130	9150	8850	11800	6360	9080	8966.75	0.88	-7590	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1246	-10.19	1.49	12	0.16	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
85	20230913	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-200	5	-2.20	183508710	20443	25.91	9130	9150	8870	11800	6360	9080	8976.60	0.88	-7560	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1243	-10.17	1.49	12	0.15	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
86	20230913	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-200	5	-2.20	155729340	17316	21.95	9130	9150	8870	11800	6360	9080	8993.37	0.88	-5830	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1243	-10.17	1.49	12	0.12	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
87	20230913	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-200	5	-2.20	140763250	15632	19.81	9130	9150	8880	11800	6360	9080	9004.81	0.88	-5114	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1243	-10.17	1.49	12	0.11	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
88	20230913	100606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-130	5	-1.43	91282580	10099	12.80	9130	9150	8950	11800	6360	9080	9038.77	0.88	-3044	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1253	-10.25	1.50	12	0.07	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
89	20230913	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	30	2	0.33	20823070	2283	2.89	9130	9150	9100	11800	6360	9080	9120.94	0.88	-1645	9440	9260	8980	8800	8520	9350	8890	70	2720	500	6530	10	1	14000000	1275	-10.44	1.53	12	0.02	-873.00	5959.00	12450	20220919	-26.83	7980	20230710	14.16	12000	-24.08	20230119	7980	14.16	20230710	12450	-26.83	20220919	7980	14.16	20230710	0.95	N	094850	500	70 억	123384	N	N	86	N	N
90	20230912	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	300	2	3.42	710677140	78899	343.80	8700	9160	8700	11410	6150	8780	9007.28	0.90	-2611	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1271	-10.40	1.52	12	0.56	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
91	20230912	150608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	240	2	2.73	682359620	75759	330.12	8700	9160	8700	11410	6150	8780	9006.98	0.90	-2864	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1263	-10.33	1.51	12	0.54	-873.00	5959.00	12450	20220919	-27.55	7980	20230710	13.03	12000	-24.83	20230119	7980	13.03	20230710	12450	-27.55	20220919	7980	13.03	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
92	20230912	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	210	2	2.39	596124870	66296	288.88	8700	9160	8700	11410	6150	8780	8991.87	0.90	-1678	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1259	-10.30	1.51	12	0.47	-873.00	5959.00	12450	20220919	-27.79	7980	20230710	12.66	12000	-25.08	20230119	7980	12.66	20230710	12450	-27.79	20220919	7980	12.66	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
93	20230912	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	360	2	4.10	456445280	50924	221.90	8700	9150	8700	11410	6150	8780	8963.26	0.90	-2702	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1280	-10.47	1.53	12	0.36	-873.00	5959.00	12450	20220919	-26.59	7980	20230710	14.54	12000	-23.83	20230119	7980	14.54	20230710	12450	-26.59	20220919	7980	14.54	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
94	20230912	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	250	2	2.85	313298410	35132	153.09	8700	9040	8700	11410	6150	8780	8917.75	0.90	-1041	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1264	-10.34	1.52	12	0.25	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
95	20230912	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	180	2	2.05	194707900	21942	95.61	8700	9000	8700	11410	6150	8780	8873.75	0.90	-817	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1254	-10.26	1.50	12	0.16	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
96	20230912	100600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	160	2	1.82	86380930	9805	42.73	8700	9000	8700	11410	6150	8780	8809.89	0.90	1655	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1252	-10.24	1.50	12	0.07	-873.00	5959.00	12450	20220919	-28.19	7980	20230710	12.03	12000	-25.50	20230119	7980	12.03	20230710	12450	-28.19	20220919	7980	12.03	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
97	20230912	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	10	2	0.11	26327130	3021	13.16	8700	8800	8700	11410	6150	8780	8714.71	0.90	758	8906	8842	8796	8732	8686	8820	8710	70	2630	500	6320	10	1	14000000	1231	-10.07	1.48	12	0.02	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	0.94	N	094850	500	70 억	126015	N	N	86	N	N
98	20230911	160557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-20	5	-0.23	201744690	22947	119.73	8820	8860	8750	11440	6160	8800	8791.77	0.88	1907	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1229	-10.06	1.47	12	0.16	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	0.96	N	094850	500	70 억	123482	N	N	86	N	N
99	20230911	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	10	2	0.11	190289470	21643	112.93	8820	8860	8750	11440	6160	8800	8792.19	0.88	1829	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1233	-10.09	1.48	12	0.15	-873.00	5959.00	12450	20220919	-29.24	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
100	20230911	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-20	5	-0.23	163292530	18568	96.88	8820	8860	8750	11440	6160	8800	8794.30	0.88	1266	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1229	-10.06	1.47	12	0.13	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
101	20230911	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	10	2	0.11	130088610	14793	77.19	8820	8860	8750	11440	6160	8800	8793.93	0.88	757	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1233	-10.09	1.48	12	0.11	-873.00	5959.00	12450	20220919	-29.24	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
102	20230911	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	0	3	0.00	88361080	10062	52.50	8820	8830	8750	11440	6160	8800	8781.66	0.88	-173	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1232	-10.08	1.48	12	0.07	-873.00	5959.00	12450	20220919	-29.32	7980	20230710	10.28	12000	-26.67	20230119	7980	10.28	20230710	12450	-29.32	20220919	7980	10.28	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
103	20230911	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-50	5	-0.57	75747150	8625	45.00	8820	8830	8750	11440	6160	8800	8782.28	0.88	-836	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1225	-10.02	1.47	12	0.06	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
104	20230911	100549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-20	5	-0.23	53129490	6046	31.55	8820	8830	8770	11440	6160	8800	8787.54	0.88	-846	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1229	-10.06	1.47	12	0.04	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
105	20230911	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-10	5	-0.11	9786260	1112	5.80	8820	8830	8790	11440	6160	8800	8800.59	0.88	-751	8933	8866	8783	8716	8633	8900	8750	70	2640	500	6330	10	1	14000000	1231	-10.07	1.48	12	0.01	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	0.96	N	094850	500	70 억	123482	N	N	40	N	N
106	20230908	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	90	2	1.03	167883020	19163	33.05	8760	8850	8700	11320	6100	8710	8760.75	0.89	-1596	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1232	-10.08	1.48	12	0.14	-873.00	5959.00	12450	20220919	-29.32	7980	20230710	10.28	12000	-26.67	20230119	7980	10.28	20230710	12450	-29.32	20220919	7980	10.28	20230710	1.00	N	094850	500	70 억	125074	N	N	40	N	N
107	20230908	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	40	2	0.46	150068660	17134	29.55	8760	8850	8700	11320	6100	8710	8758.53	0.89	-2666	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1225	-10.02	1.47	12	0.12	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
108	20230908	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	40	2	0.46	132124770	15084	26.02	8760	8850	8700	11320	6100	8710	8759.27	0.89	-2021	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1225	-10.02	1.47	12	0.11	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
109	20230908	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	60	2	0.69	99557310	11360	19.59	8760	8850	8700	11320	6100	8710	8763.85	0.89	-1527	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1228	-10.05	1.47	12	0.08	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
110	20230908	120611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	60	2	0.69	85765640	9786	16.88	8760	8850	8700	11320	6100	8710	8764.12	0.89	-1739	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1228	-10.05	1.47	12	0.07	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
111	20230908	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	70	2	0.80	76026930	8676	14.96	8760	8850	8700	11320	6100	8710	8762.90	0.89	-1780	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1229	-10.06	1.47	12	0.06	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
112	20230908	100559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	40	2	0.46	64989040	7415	12.79	8760	8850	8700	11320	6100	8710	8764.54	0.89	-2617	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1225	-10.02	1.47	12	0.05	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
113	20230908	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	50	2	0.57	15447040	1771	3.05	8760	8760	8700	11320	6100	8710	8722.21	0.89	-1257	9010	8860	8780	8630	8550	8820	8590	70	2610	500	6270	10	1	14000000	1226	-10.03	1.47	12	0.01	-873.00	5959.00	12450	20220919	-29.64	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12450	-29.64	20220919	7980	9.77	20230710	1.00	N	094850	500	70 억	125074	N	N	373	N	N
114	20230907	160554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-220	5	-2.46	509663470	57970	234.76	8930	8930	8700	11600	6260	8930	8791.85	1.01	-16145	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1219	-9.98	1.46	12	0.41	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.00	N	094850	500	70 억	141207	N	N	373	N	N
115	20230907	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-180	5	-2.02	495967630	56399	228.40	8930	8930	8700	11600	6260	8930	8793.91	1.01	-16105	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1225	-10.02	1.47	12	0.40	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
116	20230907	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-180	5	-2.02	413770340	46977	190.24	8930	8930	8730	11600	6260	8930	8807.93	1.01	-15193	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1225	-10.02	1.47	12	0.34	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
117	20230907	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-160	5	-1.79	345862580	39219	158.83	8930	8930	8760	11600	6260	8930	8818.75	1.01	-12506	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1228	-10.05	1.47	12	0.28	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
118	20230907	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-110	5	-1.23	308026950	34907	141.36	8930	8930	8770	11600	6260	8930	8824.22	1.01	-10947	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1235	-10.10	1.48	12	0.25	-873.00	5959.00	12450	20220919	-29.16	7980	20230710	10.53	12000	-26.50	20230119	7980	10.53	20230710	12450	-29.16	20220919	7980	10.53	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
119	20230907	110600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-150	5	-1.68	248808940	28184	114.14	8930	8930	8780	11600	6260	8930	8828.02	1.01	-7080	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1229	-10.06	1.47	12	0.20	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
120	20230907	100559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-110	5	-1.23	121019380	13662	55.33	8930	8930	8810	11600	6260	8930	8858.10	1.01	-4825	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1235	-10.10	1.48	12	0.10	-873.00	5959.00	12450	20220919	-29.16	7980	20230710	10.53	12000	-26.50	20230119	7980	10.53	20230710	12450	-29.16	20220919	7980	10.53	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
121	20230907	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-40	5	-0.45	8691690	977	3.96	8930	8930	8850	11600	6260	8930	8896.31	1.01	-387	9103	9016	8963	8876	8823	9060	8920	70	2670	500	6420	10	1	14000000	1245	-10.18	1.49	12	0.01	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	1.00	N	094850	500	70 억	141207	N	N	24	N	N
122	20230906	160555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-50	5	-0.56	221513380	24690	97.55	8910	9050	8910	11670	6290	8980	8971.84	1.00	1562	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1250	-10.23	1.50	12	0.18	-873.00	5959.00	12450	20220919	-28.27	7980	20230710	11.90	12000	-25.58	20230119	7980	11.90	20230710	12450	-28.27	20220919	7980	11.90	20230710	1.00	N	094850	500	70 억	139645	N	N	24	N	N
123	20230906	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	20	2	0.22	192346970	21428	84.66	8910	9050	8910	11670	6290	8980	8976.43	1.00	488	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1260	-10.31	1.51	12	0.15	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
124	20230906	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-10	5	-0.11	162478160	18097	71.50	8910	9050	8910	11670	6290	8980	8978.18	1.00	581	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1256	-10.27	1.51	12	0.13	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
125	20230906	130551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-20	5	-0.22	110324790	12294	48.57	8910	9050	8910	11670	6290	8980	8973.87	1.00	531	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1254	-10.26	1.50	12	0.09	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
126	20230906	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-30	5	-0.33	99973300	11140	44.01	8910	9050	8910	11670	6290	8980	8974.26	1.00	474	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1253	-10.25	1.50	12	0.08	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
127	20230906	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-10	5	-0.11	75873210	8448	33.38	8910	9050	8910	11670	6290	8980	8981.20	1.00	75	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1256	-10.27	1.51	12	0.06	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
128	20230906	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	20	2	0.22	43881050	4885	19.30	8910	9050	8910	11670	6290	8980	8982.81	1.00	-7	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1260	-10.31	1.51	12	0.03	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
129	20230906	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-20	5	-0.22	12217570	1371	5.42	8910	8970	8910	11670	6290	8980	8911.43	1.00	-116	9120	9050	8990	8920	8860	9085	8955	70	2690	500	6460	10	1	14000000	1254	-10.26	1.50	12	0.01	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	1.00	N	094850	500	70 억	139645	N	N	0	N	N
130	20230905	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-20	5	-0.22	226611170	25236	117.74	8960	9060	8930	11700	6300	9000	8979.68	1.02	-3516	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1257	-10.29	1.51	12	0.18	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
131	20230905	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-30	5	-0.33	222715790	24802	115.71	8960	9060	8930	11700	6300	9000	8979.75	1.02	-3504	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1256	-10.27	1.51	12	0.18	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
132	20230905	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-40	5	-0.44	193048630	21490	100.26	8960	9060	8950	11700	6300	9000	8983.18	1.02	-3506	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1254	-10.26	1.50	12	0.15	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
133	20230905	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-20	5	-0.22	142638200	15865	74.02	8960	9060	8960	11700	6300	9000	8990.75	1.02	-2412	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1257	-10.29	1.51	12	0.11	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
134	20230905	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-20	5	-0.22	127906480	14223	66.36	8960	9060	8960	11700	6300	9000	8992.93	1.02	-1877	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1257	-10.29	1.51	12	0.10	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
135	20230905	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	10	2	0.11	72685240	8072	37.66	8960	9060	8960	11700	6300	9000	9004.61	1.02	-1358	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1261	-10.32	1.51	12	0.06	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
136	20230905	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	0	3	0.00	38458540	4267	19.91	8960	9060	8960	11700	6300	9000	9013.02	1.02	-1643	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1260	-10.31	1.51	12	0.03	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
137	20230905	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	30	2	0.33	4323490	482	2.25	8960	9030	8960	11700	6300	9000	8969.90	1.02	-137	9293	9146	9043	8896	8793	9095	8845	70	2700	500	6480	10	1	14000000	1264	-10.34	1.52	12	0.00	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	0.99	N	094850	500	70 억	143161	N	N	75	N	N
138	20230904	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-40	5	-0.44	192497190	21404	86.86	9190	9190	8940	11750	6330	9040	8993.51	1.04	-3084	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1260	-10.31	1.51	12	0.15	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	146235	N	N	75	N	N
139	20230904	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-40	5	-0.44	184297360	20493	83.16	9190	9190	8940	11750	6330	9040	8993.19	1.04	-3302	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1260	-10.31	1.51	12	0.15	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
140	20230904	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-40	5	-0.44	160206160	17818	72.31	9190	9190	8940	11750	6330	9040	8991.25	1.04	-3501	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1260	-10.31	1.51	12	0.13	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
141	20230904	130539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-40	5	-0.44	131286740	14602	59.26	9190	9190	8940	11750	6330	9040	8991.01	1.04	-3179	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1260	-10.31	1.51	12	0.10	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
142	20230904	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-50	5	-0.55	111459240	12399	50.32	9190	9190	8940	11750	6330	9040	8989.37	1.04	-2872	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1259	-10.30	1.51	12	0.09	-873.00	5959.00	12450	20220919	-27.79	7980	20230710	12.66	12000	-25.08	20230119	7980	12.66	20230710	12450	-27.79	20220919	7980	12.66	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
143	20230904	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-50	5	-0.55	106505590	11848	48.08	9190	9190	8940	11750	6330	9040	8989.33	1.04	-2633	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1259	-10.30	1.51	12	0.08	-873.00	5959.00	12450	20220919	-27.79	7980	20230710	12.66	12000	-25.08	20230119	7980	12.66	20230710	12450	-27.79	20220919	7980	12.66	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
144	20230904	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-60	5	-0.66	79463620	8833	35.85	9190	9190	8940	11750	6330	9040	8996.22	1.04	-2141	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1257	-10.29	1.51	12	0.06	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
145	20230904	090535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-30	5	-0.33	32132780	3563	14.46	9190	9190	8940	11750	6330	9040	9018.46	1.04	-1653	9266	9152	9086	8972	8906	9120	8940	70	2710	500	6500	10	1	14000000	1261	-10.32	1.51	12	0.03	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.00	N	094850	500	70 억	146235	N	N	144	N	N
146	20230901	160525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-40	5	-0.44	221206510	24339	60.72	9200	9200	9020	11800	6360	9080	9089.08	1.10	-7070	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1266	-10.36	1.52	12	0.17	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	0.99	N	094850	500	70 억	153305	N	N	144	N	N
147	20230901	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-40	5	-0.44	209716500	23068	57.55	9200	9200	9020	11800	6360	9080	9091.24	1.10	-6627	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1266	-10.36	1.52	12	0.16	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
148	20230901	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	10	2	0.11	153426730	16847	42.03	9200	9200	9040	11800	6360	9080	9107.10	1.10	-2986	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1273	-10.41	1.53	12	0.12	-873.00	5959.00	12450	20220919	-26.99	7980	20230710	13.91	12000	-24.25	20230119	7980	13.91	20230710	12450	-26.99	20220919	7980	13.91	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
149	20230901	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-10	5	-0.11	139519220	15314	38.20	9200	9200	9040	11800	6360	9080	9110.61	1.10	-2595	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1270	-10.39	1.52	12	0.11	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
150	20230901	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-10	5	-0.11	128808770	14133	35.26	9200	9200	9040	11800	6360	9080	9114.10	1.10	-2923	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1270	-10.39	1.52	12	0.10	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
151	20230901	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	0	3	0.00	105729160	11590	28.91	9200	9200	9040	11800	6360	9080	9122.53	1.10	-1741	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1271	-10.40	1.52	12	0.08	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
152	20230901	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-20	5	-0.22	77357210	8460	21.10	9200	9200	9060	11800	6360	9080	9144.04	1.10	-1889	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1268	-10.38	1.52	12	0.06	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N
153	20230901	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	90	2	0.99	12117080	1321	3.30	9200	9200	9130	11800	6360	9080	9174.23	1.10	-667	9373	9226	9113	8966	8853	9170	8910	70	2720	500	6530	10	1	14000000	1284	-10.50	1.54	12	0.01	-873.00	5959.00	12450	20220919	-26.35	7980	20230710	14.91	12000	-23.58	20230119	7980	14.91	20230710	12450	-26.35	20220919	7980	14.91	20230710	0.99	N	094850	500	70 억	153305	N	N	102	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History