KissMeData/388870/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20230927	161209	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14100	660	2	4.91	10226909000	747497	112.72	13110	14330	13110	17470	9410	13440	13680.52	2.26	29790	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1822	-9.48	9.16	12	5.79	-1487.00	1539.00	25000	20230831	-43.60	8570	20230727	64.53	25000	-43.60	20230831	8570	64.53	20230727	25000	-43.60	20230831	8570	64.53	20230727	0.09	N	388870	500	64 억	292386	N	N	47	N	00	N
3	20230927	151221	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14080	640	2	4.76	9724298100	711753	107.33	13110	14330	13110	17470	9410	13440	13662.47	2.26	22124	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1819	-9.47	9.15	12	5.51	-1487.00	1539.00	25000	20230831	-43.68	8570	20230727	64.29	25000	-43.68	20230831	8570	64.29	20230727	25000	-43.68	20230831	8570	64.29	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
4	20230927	141222	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14080	640	2	4.76	8098292500	597023	90.03	13110	14120	13110	17470	9410	13440	13564.46	2.26	17105	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1819	-9.47	9.15	12	4.62	-1487.00	1539.00	25000	20230831	-43.68	8570	20230727	64.29	25000	-43.68	20230831	8570	64.29	20230727	25000	-43.68	20230831	8570	64.29	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
5	20230927	131205	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13860	420	2	3.12	7369918180	544834	82.16	13110	14120	13110	17470	9410	13440	13526.91	2.26	10601	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1791	-9.32	9.01	12	4.22	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	25000	-44.56	20230831	8570	61.73	20230727	25000	-44.56	20230831	8570	61.73	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
6	20230927	121202	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13670	230	2	1.71	5245014350	391510	59.04	13110	13850	13110	17470	9410	13440	13396.88	2.26	33001	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1766	-9.19	8.88	12	3.03	-1487.00	1539.00	25000	20230831	-45.32	8570	20230727	59.51	25000	-45.32	20230831	8570	59.51	20230727	25000	-45.32	20230831	8570	59.51	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
7	20230927	111215	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13320	-120	5	-0.89	4391314650	327940	49.45	13110	13850	13110	17470	9410	13440	13390.60	2.26	16278	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1721	-8.96	8.65	12	2.54	-1487.00	1539.00	25000	20230831	-46.72	8570	20230727	55.43	25000	-46.72	20230831	8570	55.43	20230727	25000	-46.72	20230831	8570	55.43	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
8	20230927	101208	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13340	-100	5	-0.74	3127584170	233035	35.14	13110	13850	13110	17470	9410	13440	13421.09	2.26	14327	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1723	-8.97	8.67	12	1.80	-1487.00	1539.00	25000	20230831	-46.64	8570	20230727	55.66	25000	-46.64	20230831	8570	55.66	20230727	25000	-46.64	20230831	8570	55.66	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
9	20230927	091228	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13690	250	2	1.86	883985650	66102	9.97	13110	13790	13110	17470	9410	13440	13373.04	2.26	11556	14693	14066	13753	13126	12813	13910	12970	65	4030	500	9400	10	1	12918962	1769	-9.21	8.90	12	0.51	-1487.00	1539.00	25000	20230831	-45.24	8570	20230727	59.74	25000	-45.24	20230831	8570	59.74	20230727	25000	-45.24	20230831	8570	59.74	20230727	0.09	N	388870	500	64 억	292386	N	N	0	N	00	N
10	20230926	161205	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13440	-800	5	-5.62	9033815640	655091	96.23	14380	14380	13440	18510	9970	14240	13792.94	1.87	51380	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1736	-9.04	8.73	12	5.07	-1487.00	1539.00	25000	20230831	-46.24	8570	20230727	56.83	25000	-46.24	20230831	8570	56.83	20230727	25000	-46.24	20230831	8570	56.83	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
11	20230926	151204	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13460	-780	5	-5.48	8753301920	634228	93.17	14380	14380	13440	18510	9970	14240	13801.50	1.87	47814	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1739	-9.05	8.75	12	4.91	-1487.00	1539.00	25000	20230831	-46.16	8570	20230727	57.06	25000	-46.16	20230831	8570	57.06	20230727	25000	-46.16	20230831	8570	57.06	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
12	20230926	141155	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13670	-570	5	-4.00	7782499160	562605	82.65	14380	14380	13450	18510	9970	14240	13832.97	1.87	41192	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1766	-9.19	8.88	12	4.35	-1487.00	1539.00	25000	20230831	-45.32	8570	20230727	59.51	25000	-45.32	20230831	8570	59.51	20230727	25000	-45.32	20230831	8570	59.51	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
13	20230926	131159	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13610	-630	5	-4.42	6982956490	503623	73.98	14380	14380	13490	18510	9970	14240	13865.44	1.87	26019	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1758	-9.15	8.84	12	3.90	-1487.00	1539.00	25000	20230831	-45.56	8570	20230727	58.81	25000	-45.56	20230831	8570	58.81	20230727	25000	-45.56	20230831	8570	58.81	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
14	20230926	121208	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13780	-460	5	-3.23	6045042740	435036	63.91	14380	14380	13650	18510	9970	14240	13895.50	1.87	28533	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1780	-9.27	8.95	12	3.37	-1487.00	1539.00	25000	20230831	-44.88	8570	20230727	60.79	25000	-44.88	20230831	8570	60.79	20230727	25000	-44.88	20230831	8570	60.79	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
15	20230926	111159	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13760	-480	5	-3.37	5520223320	396832	58.29	14380	14380	13650	18510	9970	14240	13910.73	1.87	23013	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1778	-9.25	8.94	12	3.07	-1487.00	1539.00	25000	20230831	-44.96	8570	20230727	60.56	25000	-44.96	20230831	8570	60.56	20230727	25000	-44.96	20230831	8570	60.56	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
16	20230926	101201	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13840	-400	5	-2.81	3667136730	262695	38.59	14380	14380	13730	18510	9970	14240	13959.67	1.87	29869	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1788	-9.31	8.99	12	2.03	-1487.00	1539.00	25000	20230831	-44.64	8570	20230727	61.49	25000	-44.64	20230831	8570	61.49	20230727	25000	-44.64	20230831	8570	61.49	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
17	20230926	091202	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14070	-170	5	-1.19	466673410	32761	4.81	14380	14380	14040	18510	9970	14240	14244.79	1.87	-9378	16513	15376	14763	13626	13013	15070	13320	65	4270	500	9960	10	1	12918962	1818	-9.46	9.14	12	0.25	-1487.00	1539.00	25000	20230831	-43.72	8570	20230727	64.18	25000	-43.72	20230831	8570	64.18	20230727	25000	-43.72	20230831	8570	64.18	20230727	0.07	N	388870	500	64 억	241716	N	N	374	N	00	N
18	20230925	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14240	-1560	5	-9.87	9655229400	662348	107.70	15800	15900	14150	20500	11060	15800	14578.24	1.80	8147	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1840	-9.58	9.25	12	5.13	-1487.00	1539.00	25000	20230831	-43.04	8570	20230727	66.16	25000	-43.04	20230831	8570	66.16	20230727	25000	-43.04	20230831	8570	66.16	20230727	0.07	N	388870	500	64 억	232477	N	N	374	N	00	N
19	20230925	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14250	-1550	5	-9.81	9097735660	623122	101.32	15800	15900	14150	20500	11060	15800	14599.78	1.80	3099	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1841	-9.58	9.26	12	4.82	-1487.00	1539.00	25000	20230831	-43.00	8570	20230727	66.28	25000	-43.00	20230831	8570	66.28	20230727	25000	-43.00	20230831	8570	66.28	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
20	20230925	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14350	-1450	5	-9.18	8032447120	548480	89.19	15800	15900	14150	20500	11060	15800	14644.41	1.80	-11610	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1854	-9.65	9.32	12	4.25	-1487.00	1539.00	25000	20230831	-42.60	8570	20230727	67.44	25000	-42.60	20230831	8570	67.44	20230727	25000	-42.60	20230831	8570	67.44	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
21	20230925	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14430	-1370	5	-8.67	7400860610	504485	82.03	15800	15900	14150	20500	11060	15800	14669.59	1.80	-15749	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1864	-9.70	9.38	12	3.90	-1487.00	1539.00	25000	20230831	-42.28	8570	20230727	68.38	25000	-42.28	20230831	8570	68.38	20230727	25000	-42.28	20230831	8570	68.38	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
22	20230925	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14520	-1280	5	-8.10	6731069670	458077	74.49	15800	15900	14150	20500	11060	15800	14693.61	1.80	-23083	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1876	-9.76	9.43	12	3.55	-1487.00	1539.00	25000	20230831	-41.92	8570	20230727	69.43	25000	-41.92	20230831	8570	69.43	20230727	25000	-41.92	20230831	8570	69.43	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
23	20230925	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14470	-1330	5	-8.42	6267712640	426323	69.32	15800	15900	14150	20500	11060	15800	14701.17	1.80	-24862	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1869	-9.73	9.40	12	3.30	-1487.00	1539.00	25000	20230831	-42.12	8570	20230727	68.84	25000	-42.12	20230831	8570	68.84	20230727	25000	-42.12	20230831	8570	68.84	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
24	20230925	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14490	-1310	5	-8.29	4220168370	283746	46.14	15800	15900	14440	20500	11060	15800	14872.26	1.80	-32435	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1872	-9.74	9.42	12	2.20	-1487.00	1539.00	25000	20230831	-42.04	8570	20230727	69.08	25000	-42.04	20230831	8570	69.08	20230727	25000	-42.04	20230831	8570	69.08	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
25	20230925	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	-400	5	-2.53	553111600	35678	5.80	15800	15900	15310	20500	11060	15800	15500.86	1.80	-7832	16826	16312	15676	15162	14526	16570	15420	65	4700	500	11060	10	1	12918962	1990	-10.36	10.01	12	0.28	-1487.00	1539.00	25000	20230831	-38.40	8570	20230727	79.70	25000	-38.40	20230831	8570	79.70	20230727	25000	-38.40	20230831	8570	79.70	20230727	0.07	N	388870	500	64 억	232477	N	N	109	N	00	N
26	20230922	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15800	250	2	1.61	9546462660	610033	110.09	15150	16190	15040	20200	10890	15550	15648.44	2.55	-96558	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2041	-10.63	10.27	12	4.72	-1487.00	1539.00	25000	20230831	-36.80	8570	20230727	84.36	25000	-36.80	20230831	8570	84.36	20230727	25000	-36.80	20230831	8570	84.36	20230727	0.07	N	388870	500	64 억	328926	N	N	109	N	00	N
27	20230922	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	-30	5	-0.19	9182951540	586896	105.92	15150	16190	15040	20200	10890	15550	15646.64	2.55	-96257	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2005	-10.44	10.08	12	4.54	-1487.00	1539.00	25000	20230831	-37.92	8570	20230727	81.10	25000	-37.92	20230831	8570	81.10	20230727	25000	-37.92	20230831	8570	81.10	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
28	20230922	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15940	390	2	2.51	6572544100	422550	76.26	15150	16090	15040	20200	10890	15550	15554.48	2.55	-60347	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2059	-10.72	10.36	12	3.27	-1487.00	1539.00	25000	20230831	-36.24	8570	20230727	86.00	25000	-36.24	20230831	8570	86.00	20230727	25000	-36.24	20230831	8570	86.00	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
29	20230922	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-70	5	-0.45	4416122810	285960	51.61	15150	15850	15040	20200	10890	15550	15443.15	2.55	-22399	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2000	-10.41	10.06	12	2.21	-1487.00	1539.00	25000	20230831	-38.08	8570	20230727	80.63	25000	-38.08	20230831	8570	80.63	20230727	25000	-38.08	20230831	8570	80.63	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
30	20230922	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15280	-270	5	-1.74	4150119950	268687	48.49	15150	15850	15040	20200	10890	15550	15445.93	2.55	-20171	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	1974	-10.28	9.93	12	2.08	-1487.00	1539.00	25000	20230831	-38.88	8570	20230727	78.30	25000	-38.88	20230831	8570	78.30	20230727	25000	-38.88	20230831	8570	78.30	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
31	20230922	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15720	170	2	1.09	3362338650	217923	39.33	15150	15850	15040	20200	10890	15550	15429.02	2.55	-5860	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2031	-10.57	10.21	12	1.69	-1487.00	1539.00	25000	20230831	-37.12	8570	20230727	83.43	25000	-37.12	20230831	8570	83.43	20230727	25000	-37.12	20230831	8570	83.43	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
32	20230922	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15200	-350	5	-2.25	2449811940	159249	28.74	15150	15710	15040	20200	10890	15550	15383.53	2.55	-3316	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	1964	-10.22	9.88	12	1.23	-1487.00	1539.00	25000	20230831	-39.20	8570	20230727	77.36	25000	-39.20	20230831	8570	77.36	20230727	25000	-39.20	20230831	8570	77.36	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
33	20230922	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	-50	5	-0.32	728667600	47729	8.61	15150	15520	15040	20200	10890	15550	15266.76	2.55	15260	16843	16196	15853	15206	14863	16025	15035	65	4650	500	10880	10	1	12918962	2002	-10.42	10.07	12	0.37	-1487.00	1539.00	25000	20230831	-38.00	8570	20230727	80.86	25000	-38.00	20230831	8570	80.86	20230727	25000	-38.00	20230831	8570	80.86	20230727	0.07	N	388870	500	64 억	328926	N	N	0	N	00	N
34	20230921	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15550	-740	5	-4.54	8529409180	537087	97.94	16200	16500	15510	21150	11410	16290	15875.55	2.54	4805	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2009	-10.46	10.10	12	4.16	-1487.00	1539.00	25000	20230831	-37.80	8570	20230727	81.45	25000	-37.80	20230831	8570	81.45	20230727	25000	-37.80	20230831	8570	81.45	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
35	20230921	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15610	-680	5	-4.17	7972508260	501309	91.42	16200	16500	15520	21150	11410	16290	15897.58	2.54	-1230	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2017	-10.50	10.14	12	3.88	-1487.00	1539.00	25000	20230831	-37.56	8570	20230727	82.15	25000	-37.56	20230831	8570	82.15	20230727	25000	-37.56	20230831	8570	82.15	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
36	20230921	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15750	-540	5	-3.31	7046814660	442205	80.64	16200	16500	15520	21150	11410	16290	15929.59	2.54	-4495	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2035	-10.59	10.23	12	3.42	-1487.00	1539.00	25000	20230831	-37.00	8570	20230727	83.78	25000	-37.00	20230831	8570	83.78	20230727	25000	-37.00	20230831	8570	83.78	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
37	20230921	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	-690	5	-4.24	6471255900	405639	73.97	16200	16500	15520	21150	11410	16290	15946.97	2.54	-3233	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2015	-10.49	10.14	12	3.14	-1487.00	1539.00	25000	20230831	-37.60	8570	20230727	82.03	25000	-37.60	20230831	8570	82.03	20230727	25000	-37.60	20230831	8570	82.03	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
38	20230921	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15680	-610	5	-3.74	5626688170	351590	64.11	16200	16500	15650	21150	11410	16290	15997.38	2.54	-10397	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2026	-10.54	10.19	12	2.72	-1487.00	1539.00	25000	20230831	-37.28	8570	20230727	82.96	25000	-37.28	20230831	8570	82.96	20230727	25000	-37.28	20230831	8570	82.96	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
39	20230921	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15820	-470	5	-2.89	4642571240	289032	52.71	16200	16500	15760	21150	11410	16290	16056.50	2.54	-10804	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2044	-10.64	10.28	12	2.24	-1487.00	1539.00	25000	20230831	-36.72	8570	20230727	84.60	25000	-36.72	20230831	8570	84.60	20230727	25000	-36.72	20230831	8570	84.60	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
40	20230921	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15930	-360	5	-2.21	3549256490	220148	40.14	16200	16500	15850	21150	11410	16290	16116.29	2.54	-29422	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2058	-10.71	10.35	12	1.70	-1487.00	1539.00	25000	20230831	-36.28	8570	20230727	85.88	25000	-36.28	20230831	8570	85.88	20230727	25000	-36.28	20230831	8570	85.88	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
41	20230921	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16350	60	2	0.37	1332006920	81616	14.88	16200	16500	16090	21150	11410	16290	16323.45	2.54	-14410	17056	16672	16316	15932	15576	16495	15755	65	4860	500	11400	10	1	12918962	2112	-11.00	10.62	12	0.63	-1487.00	1539.00	25000	20230831	-34.60	8570	20230727	90.78	25000	-34.60	20230831	8570	90.78	20230727	25000	-34.60	20230831	8570	90.78	20230727	0.07	N	388870	500	64 억	328131	N	N	0	N	00	N
42	20230920	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16290	-410	5	-2.46	8772176210	538455	68.95	16450	16700	15960	21700	11690	16700	16290.88	2.42	12254	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2104	-10.95	10.58	12	4.17	-1487.00	1539.00	25000	20230831	-34.84	8570	20230727	90.08	25000	-34.84	20230831	8570	90.08	20230727	25000	-34.84	20230831	8570	90.08	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
43	20230920	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16250	-450	5	-2.69	8135282370	499200	63.92	16450	16700	15960	21700	11690	16700	16295.99	2.42	16011	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2099	-10.93	10.56	12	3.86	-1487.00	1539.00	25000	20230831	-35.00	8570	20230727	89.61	25000	-35.00	20230831	8570	89.61	20230727	25000	-35.00	20230831	8570	89.61	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
44	20230920	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16410	-290	5	-1.74	6881648990	422959	54.16	16450	16700	15960	21700	11690	16700	16269.44	2.42	28868	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2120	-11.04	10.66	12	3.27	-1487.00	1539.00	25000	20230831	-34.36	8570	20230727	91.48	25000	-34.36	20230831	8570	91.48	20230727	25000	-34.36	20230831	8570	91.48	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
45	20230920	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16090	-610	5	-3.65	6211054170	381605	48.86	16450	16700	15960	21700	11690	16700	16275.24	2.42	15008	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2079	-10.82	10.45	12	2.95	-1487.00	1539.00	25000	20230831	-35.64	8570	20230727	87.75	25000	-35.64	20230831	8570	87.75	20230727	25000	-35.64	20230831	8570	87.75	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
46	20230920	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16280	-420	5	-2.51	5652448420	347048	44.44	16450	16700	15960	21700	11690	16700	16286.27	2.42	16383	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2103	-10.95	10.58	12	2.69	-1487.00	1539.00	25000	20230831	-34.88	8570	20230727	89.96	25000	-34.88	20230831	8570	89.96	20230727	25000	-34.88	20230831	8570	89.96	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
47	20230920	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16240	-460	5	-2.75	5140161700	315410	40.39	16450	16700	15960	21700	11690	16700	16295.74	2.42	13453	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2098	-10.92	10.55	12	2.44	-1487.00	1539.00	25000	20230831	-35.04	8570	20230727	89.50	25000	-35.04	20230831	8570	89.50	20230727	25000	-35.04	20230831	8570	89.50	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
48	20230920	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16340	-360	5	-2.16	3739917980	228681	29.28	16450	16700	16020	21700	11690	16700	16353.09	2.42	8867	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2111	-10.99	10.62	12	1.77	-1487.00	1539.00	25000	20230831	-34.64	8570	20230727	90.67	25000	-34.64	20230831	8570	90.67	20230727	25000	-34.64	20230831	8570	90.67	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
49	20230920	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16400	-300	5	-1.80	1324908030	80356	10.29	16450	16700	16300	21700	11690	16700	16485.85	2.42	4552	17933	17316	16753	16136	15573	17035	15855	65	5000	500	11690	10	1	12918962	2119	-11.03	10.66	12	0.62	-1487.00	1539.00	25000	20230831	-34.40	8570	20230727	91.37	25000	-34.40	20230831	8570	91.37	20230727	25000	-34.40	20230831	8570	91.37	20230727	0.07	N	388870	500	64 억	313226	N	N	0	N	00	N
50	20230919	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16700	-200	5	-1.18	12776294200	767368	69.39	17330	17370	16190	21950	11830	16900	16649.40	2.03	46290	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2157	-11.23	10.85	12	5.94	-1487.00	1539.00	25000	20230831	-33.20	8570	20230727	94.87	25000	-33.20	20230831	8570	94.87	20230727	25000	-33.20	20230831	8570	94.87	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
51	20230919	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16770	-130	5	-0.77	11617518120	698517	63.17	17330	17370	16190	21950	11830	16900	16631.69	2.03	52058	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2167	-11.28	10.90	12	5.41	-1487.00	1539.00	25000	20230831	-32.92	8570	20230727	95.68	25000	-32.92	20230831	8570	95.68	20230727	25000	-32.92	20230831	8570	95.68	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
52	20230919	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16480	-420	5	-2.49	9822505560	590562	53.40	17330	17370	16190	21950	11830	16900	16632.47	2.03	26666	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2129	-11.08	10.71	12	4.57	-1487.00	1539.00	25000	20230831	-34.08	8570	20230727	92.30	25000	-34.08	20230831	8570	92.30	20230727	25000	-34.08	20230831	8570	92.30	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
53	20230919	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16380	-520	5	-3.08	9117245860	547582	49.52	17330	17370	16190	21950	11830	16900	16650.01	2.03	19550	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2116	-11.02	10.64	12	4.24	-1487.00	1539.00	25000	20230831	-34.48	8570	20230727	91.13	25000	-34.48	20230831	8570	91.13	20230727	25000	-34.48	20230831	8570	91.13	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
54	20230919	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16460	-440	5	-2.60	8625800640	517694	46.82	17330	17370	16190	21950	11830	16900	16661.97	2.03	22568	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2126	-11.07	10.70	12	4.01	-1487.00	1539.00	25000	20230831	-34.16	8570	20230727	92.07	25000	-34.16	20230831	8570	92.07	20230727	25000	-34.16	20230831	8570	92.07	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
55	20230919	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16630	-270	5	-1.60	7678151720	460293	41.62	17330	17370	16190	21950	11830	16900	16681.01	2.03	25068	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2148	-11.18	10.81	12	3.56	-1487.00	1539.00	25000	20230831	-33.48	8570	20230727	94.05	25000	-33.48	20230831	8570	94.05	20230727	25000	-33.48	20230831	8570	94.05	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
56	20230919	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16830	-70	5	-0.41	5846234440	351230	31.76	17330	17370	16190	21950	11830	16900	16645.03	2.03	21530	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2174	-11.32	10.94	12	2.72	-1487.00	1539.00	25000	20230831	-32.68	8570	20230727	96.38	25000	-32.68	20230831	8570	96.38	20230727	25000	-32.68	20230831	8570	96.38	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
57	20230919	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17030	130	2	0.77	1365793890	79747	7.21	17330	17370	16950	21950	11830	16900	17126.59	2.03	-16148	18246	17572	16986	16312	15726	17280	16020	65	5050	500	11830	10	1	12918962	2200	-11.45	11.07	12	0.62	-1487.00	1539.00	25000	20230831	-31.88	8570	20230727	98.72	25000	-31.88	20230831	8570	98.72	20230727	25000	-31.88	20230831	8570	98.72	20230727	0.07	N	388870	500	64 억	262187	N	N	1	N	00	N
58	20230918	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16900	-550	5	-3.15	18274892520	1078488	83.78	17000	17660	16400	22650	12220	17450	16944.81	0.30	222476	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2183	-11.37	10.98	12	8.35	-1487.00	1539.00	25000	20230831	-32.40	8570	20230727	97.20	25000	-32.40	20230831	8570	97.20	20230727	25000	-32.40	20230831	8570	97.20	20230727	0.07	N	388870	500	64 억	38698	N	N	1	N	00	N
59	20230918	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16850	-600	5	-3.44	17548845490	1035593	80.45	17000	17660	16400	22650	12220	17450	16945.53	0.30	223207	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2177	-11.33	10.95	12	8.02	-1487.00	1539.00	25000	20230831	-32.60	8570	20230727	96.62	25000	-32.60	20230831	8570	96.62	20230727	25000	-32.60	20230831	8570	96.62	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
60	20230918	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16580	-870	5	-4.99	14137871290	831329	64.58	17000	17660	16550	22650	12220	17450	17006.16	0.30	169047	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2142	-11.15	10.77	12	6.43	-1487.00	1539.00	25000	20230831	-33.68	8570	20230727	93.47	25000	-33.68	20230831	8570	93.47	20230727	25000	-33.68	20230831	8570	93.47	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
61	20230918	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16670	-780	5	-4.47	11721204860	686096	53.30	17000	17660	16620	22650	12220	17450	17083.73	0.30	110857	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2154	-11.21	10.83	12	5.31	-1487.00	1539.00	25000	20230831	-33.32	8570	20230727	94.52	25000	-33.32	20230831	8570	94.52	20230727	25000	-33.32	20230831	8570	94.52	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
62	20230918	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16880	-570	5	-3.27	9160374780	533586	41.45	17000	17660	16750	22650	12220	17450	17167.38	0.30	42690	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2181	-11.35	10.97	12	4.13	-1487.00	1539.00	25000	20230831	-32.48	8570	20230727	96.97	25000	-32.48	20230831	8570	96.97	20230727	25000	-32.48	20230831	8570	96.97	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
63	20230918	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17090	-360	5	-2.06	7868084370	457508	35.54	17000	17660	16750	22650	12220	17450	17197.50	0.30	21998	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2208	-11.49	11.10	12	3.54	-1487.00	1539.00	25000	20230831	-31.64	8570	20230727	99.42	25000	-31.64	20230831	8570	99.42	20230727	25000	-31.64	20230831	8570	99.42	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
64	20230918	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17350	-100	5	-0.57	5951612440	346841	26.94	17000	17490	16750	22650	12220	17450	17159.19	0.30	32834	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2241	-11.67	11.27	12	2.68	-1487.00	1539.00	25000	20230831	-30.60	8570	20230727	102.45	25000	-30.60	20230831	8570	102.45	20230727	25000	-30.60	20230831	8570	102.45	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
65	20230918	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17060	-390	5	-2.23	1199988200	69977	5.44	17000	17430	16980	22650	12220	17450	17146.80	0.30	15811	20303	18876	17973	16546	15643	18425	16095	65	5200	500	12210	10	1	12918962	2204	-11.47	11.09	12	0.54	-1487.00	1539.00	25000	20230831	-31.76	8570	20230727	99.07	25000	-31.76	20230831	8570	99.07	20230727	25000	-31.76	20230831	8570	99.07	20230727	0.07	N	388870	500	64 억	38698	N	N	0	N	00	N
66	20230915	161029	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17450	-1660	5	-8.69	22731892890	1279348	276.69	19110	19400	17070	24800	13380	19110	17768.13	0.00	73660	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2254	-11.74	11.34	12	9.90	-1487.00	1539.00	25000	20230831	-30.20	8570	20230727	103.62	25000	-30.20	20230831	8570	103.62	20230727	25000	-30.20	20230831	8570	103.62	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
67	20230915	151026	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17170	-1940	5	-10.15	21814275530	1226511	265.26	19110	19400	17070	24800	13380	19110	17784.84	0.00	72114	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2218	-11.55	11.16	12	9.49	-1487.00	1539.00	25000	20230831	-31.32	8570	20230727	100.35	25000	-31.32	20230831	8570	100.35	20230727	25000	-31.32	20230831	8570	100.35	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
68	20230915	141031	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17200	-1910	5	-9.99	18127904470	1012286	218.93	19110	19400	17200	24800	13380	19110	17907.01	0.00	23568	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2222	-11.57	11.18	12	7.84	-1487.00	1539.00	25000	20230831	-31.20	8570	20230727	100.70	25000	-31.20	20230831	8570	100.70	20230727	25000	-31.20	20230831	8570	100.70	20230727	0.07	N	388870	500	64 억	0	Y	N	11	N	01	N
69	20230915	131018	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17560	-1550	5	-8.11	15063708750	836222	180.85	19110	19400	17400	24800	13380	19110	18013.04	0.00	41748	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2269	-11.81	11.41	12	6.47	-1487.00	1539.00	25000	20230831	-29.76	8570	20230727	104.90	25000	-29.76	20230831	8570	104.90	20230727	25000	-29.76	20230831	8570	104.90	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
70	20230915	121025	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17670	-1440	5	-7.54	12571898870	694672	150.24	19110	19400	17400	24800	13380	19110	18096.53	0.00	44828	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2283	-11.88	11.48	12	5.38	-1487.00	1539.00	25000	20230831	-29.32	8570	20230727	106.18	25000	-29.32	20230831	8570	106.18	20230727	25000	-29.32	20230831	8570	106.18	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
71	20230915	111035	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	17960	-1150	5	-6.02	9307376260	509831	110.26	19110	19400	17600	24800	13380	19110	18254.57	0.00	29596	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2320	-12.08	11.67	12	3.95	-1487.00	1539.00	25000	20230831	-28.16	8570	20230727	109.57	25000	-28.16	20230831	8570	109.57	20230727	25000	-28.16	20230831	8570	109.57	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
72	20230915	101033	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18340	-770	5	-4.03	3086094270	163455	35.35	19110	19400	18250	24800	13380	19110	18879.35	0.00	1193	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2369	-12.33	11.92	12	1.27	-1487.00	1539.00	25000	20230831	-26.64	8570	20230727	114.00	25000	-26.64	20230831	8570	114.00	20230727	25000	-26.64	20230831	8570	114.00	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
73	20230915	091020	54	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19320	210	2	1.10	646678770	33998	7.35	19110	19400	18810	24800	13380	19110	19019.11	0.00	279	20150	19630	18870	18350	17590	19250	17970	65	5690	500	13370	10	1	12918962	2496	-12.99	12.55	12	0.26	-1487.00	1539.00	25000	20230831	-22.72	8570	20230727	125.44	25000	-22.72	20230831	8570	125.44	20230727	25000	-22.72	20230831	8570	125.44	20230727	0.07	N	388870	500	64 억	0	N	N	11	N	01	N
74	20230914	161032	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19110	280	2	1.49	8586766680	456996	49.16	19170	19390	18110	24450	13190	18830	18789.02	0.00	26388	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2469	-12.85	12.42	12	3.54	-1487.00	1539.00	25000	20230831	-23.56	8570	20230727	122.99	25000	-23.56	20230831	8570	122.99	20230727	25000	-23.56	20230831	8570	122.99	20230727	0.11	N	388870	500	64 억	0	N	N	11	N	02	N
75	20230914	150957	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19090	260	2	1.38	8185590330	436002	46.90	19170	19390	18110	24450	13190	18830	18774.18	0.00	26604	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2466	-12.84	12.40	12	3.37	-1487.00	1539.00	25000	20230831	-23.64	8570	20230727	122.75	25000	-23.64	20230831	8570	122.75	20230727	25000	-23.64	20230831	8570	122.75	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
76	20230914	141026	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19140	310	2	1.65	7462530830	398216	42.84	19170	19390	18110	24450	13190	18830	18739.87	0.00	29434	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2473	-12.87	12.44	12	3.08	-1487.00	1539.00	25000	20230831	-23.44	8570	20230727	123.34	25000	-23.44	20230831	8570	123.34	20230727	25000	-23.44	20230831	8570	123.34	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
77	20230914	131003	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19000	170	2	0.90	6916483660	369393	39.73	19170	19390	18110	24450	13190	18830	18723.87	0.00	30847	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2455	-12.78	12.35	12	2.86	-1487.00	1539.00	25000	20230831	-24.00	8570	20230727	121.70	25000	-24.00	20230831	8570	121.70	20230727	25000	-24.00	20230831	8570	121.70	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
78	20230914	121012	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18960	130	2	0.69	5611659190	300862	32.36	19170	19390	18110	24450	13190	18830	18651.84	0.00	17266	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2449	-12.75	12.32	12	2.33	-1487.00	1539.00	25000	20230831	-24.16	8570	20230727	121.24	25000	-24.16	20230831	8570	121.24	20230727	25000	-24.16	20230831	8570	121.24	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
79	20230914	111004	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18820	-10	5	-0.05	4877111180	261936	28.18	19170	19390	18110	24450	13190	18830	18619.35	0.00	16715	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2431	-12.66	12.23	12	2.03	-1487.00	1539.00	25000	20230831	-24.72	8570	20230727	119.60	25000	-24.72	20230831	8570	119.60	20230727	25000	-24.72	20230831	8570	119.60	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
80	20230914	100957	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18520	-310	5	-1.65	3348660120	179224	19.28	19170	19390	18110	24450	13190	18830	18684.09	0.00	10404	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2393	-12.45	12.03	12	1.39	-1487.00	1539.00	25000	20230831	-25.92	8570	20230727	116.10	25000	-25.92	20230831	8570	116.10	20230727	25000	-25.92	20230831	8570	116.10	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
81	20230914	091016	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18550	-280	5	-1.49	1014609600	53515	5.76	19170	19390	18550	24450	13190	18830	18959.74	0.00	-505	21183	20006	19223	18046	17263	19615	17655	65	5620	500	0	10	1	12918962	2396	-12.47	12.05	12	0.41	-1487.00	1539.00	25000	20230831	-25.80	8570	20230727	116.45	25000	-25.80	20230831	8570	116.45	20230727	25000	-25.80	20230831	8570	116.45	20230727	0.11	N	388870	500	64 억	0	N	N	0	N	02	N
82	20230913	161020	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18830	-1160	5	-5.80	17735191890	913945	49.18	19600	20400	18440	25950	14000	19990	19404.69	0.00	-9251	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2433	-12.66	12.24	12	7.07	-1487.00	1539.00	25000	20230831	-24.68	8570	20230727	119.72	25000	-24.68	20230831	8570	119.72	20230727	25000	-24.68	20230831	8570	119.72	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
83	20230913	151012	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18910	-1080	5	-5.40	16844575460	866749	46.64	19600	20400	18440	25950	14000	19990	19432.83	0.00	-10832	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2443	-12.72	12.29	12	6.71	-1487.00	1539.00	25000	20230831	-24.36	8570	20230727	120.65	25000	-24.36	20230831	8570	120.65	20230727	25000	-24.36	20230831	8570	120.65	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
84	20230913	141020	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19500	-490	5	-2.45	15155221290	778774	41.91	19600	20400	18440	25950	14000	19990	19458.90	0.00	-1985	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2519	-13.11	12.67	12	6.03	-1487.00	1539.00	25000	20230831	-22.00	8570	20230727	127.54	25000	-22.00	20230831	8570	127.54	20230727	25000	-22.00	20230831	8570	127.54	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
85	20230913	130951	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19030	-960	5	-4.80	14332760840	736080	39.61	19600	20400	18440	25950	14000	19990	19470.23	0.00	-221	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2458	-12.80	12.37	12	5.70	-1487.00	1539.00	25000	20230831	-23.88	8570	20230727	122.05	25000	-23.88	20230831	8570	122.05	20230727	25000	-23.88	20230831	8570	122.05	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
86	20230913	121017	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19250	-740	5	-3.70	13569461020	696131	37.46	19600	20400	18440	25950	14000	19990	19491.15	0.00	-1038	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2487	-12.95	12.51	12	5.39	-1487.00	1539.00	25000	20230831	-23.00	8570	20230727	124.62	25000	-23.00	20230831	8570	124.62	20230727	25000	-23.00	20230831	8570	124.62	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
87	20230913	111016	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	18670	-1320	5	-6.60	11919864640	609722	32.81	19600	20400	18440	25950	14000	19990	19548.12	0.00	-2717	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2412	-12.56	12.13	12	4.72	-1487.00	1539.00	25000	20230831	-25.32	8570	20230727	117.85	25000	-25.32	20230831	8570	117.85	20230727	25000	-25.32	20230831	8570	117.85	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
88	20230913	101001	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	20350	360	2	1.80	6564415960	330882	17.80	19600	20400	19220	25950	14000	19990	19838.16	0.00	-28761	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	50	1	12918962	2629	-13.69	13.22	12	2.56	-1487.00	1539.00	25000	20230831	-18.60	8570	20230727	137.46	25000	-18.60	20230831	8570	137.46	20230727	25000	-18.60	20230831	8570	137.46	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
89	20230913	090953	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19510	-480	5	-2.40	2334508090	119377	6.42	19600	19890	19220	25950	14000	19990	19547.83	0.00	5543	25296	22642	20846	18192	16396	21745	17295	65	5960	500	0	10	1	12918962	2520	-13.12	12.68	12	0.92	-1487.00	1539.00	25000	20230831	-21.96	8570	20230727	127.65	25000	-21.96	20230831	8570	127.65	20230727	25000	-21.96	20230831	8570	127.65	20230727	0.11	N	388870	500	64 억	0	N	N	299	N	02	N
90	20230912	160951	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19990	-3310	5	-14.21	38049408040	1829795	120.70	23350	23500	19050	30250	16350	23300	20798.22	0.27	-49127	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	10	1	12918962	2583	-13.44	12.99	12	14.16	-1487.00	1539.00	25000	20230831	-20.04	8570	20230727	133.26	25000	-20.04	20230831	8570	133.26	20230727	25000	-20.04	20230831	8570	133.26	20230727	0.11	N	388870	500	64 억	34416	N	N	299	N	02	N
91	20230912	151001	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	19370	-3930	5	-16.87	34717302990	1660478	109.53	23350	23500	19050	30250	16350	23300	20906.23	0.27	-37386	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	10	1	12918962	2502	-13.03	12.59	12	12.85	-1487.00	1539.00	25000	20230831	-22.52	8570	20230727	126.02	25000	-22.52	20230831	8570	126.02	20230727	25000	-22.52	20230831	8570	126.02	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
92	20230912	140958	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	20500	-2800	5	-12.02	19051626600	867955	57.25	23350	23500	20150	30250	16350	23300	21948.08	0.27	-39573	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	2648	-13.79	13.32	12	6.72	-1487.00	1539.00	25000	20230831	-18.00	8570	20230727	139.21	25000	-18.00	20230831	8570	139.21	20230727	25000	-18.00	20230831	8570	139.21	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
93	20230912	130945	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22450	-850	5	-3.65	9805060500	430808	28.42	23350	23500	22350	30250	16350	23300	22758.14	0.27	-23507	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	2900	-15.10	14.59	12	3.33	-1487.00	1539.00	25000	20230831	-10.20	8570	20230727	161.96	25000	-10.20	20230831	8570	161.96	20230727	25000	-10.20	20230831	8570	161.96	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
94	20230912	120946	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22650	-650	5	-2.79	8648958100	379461	25.03	23350	23500	22350	30250	16350	23300	22791.08	0.27	-16471	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	2926	-15.23	14.72	12	2.94	-1487.00	1539.00	25000	20230831	-9.40	8570	20230727	164.29	25000	-9.40	20230831	8570	164.29	20230727	25000	-9.40	20230831	8570	164.29	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
95	20230912	110953	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22750	-550	5	-2.36	7483548100	327815	21.62	23350	23500	22350	30250	16350	23300	22826.78	0.27	-16075	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	2939	-15.30	14.78	12	2.54	-1487.00	1539.00	25000	20230831	-9.00	8570	20230727	165.46	25000	-9.00	20230831	8570	165.46	20230727	25000	-9.00	20230831	8570	165.46	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
96	20230912	100942	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22650	-650	5	-2.79	6378856350	279190	18.42	23350	23500	22350	30250	16350	23300	22845.71	0.27	-14414	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	2926	-15.23	14.72	12	2.16	-1487.00	1539.00	25000	20230831	-9.40	8570	20230727	164.29	25000	-9.40	20230831	8570	164.29	20230727	25000	-9.40	20230831	8570	164.29	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
97	20230912	091004	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23250	-50	5	-0.21	1636438650	70872	4.67	23350	23400	22700	30250	16350	23300	23086.32	0.27	-7601	24866	24082	23066	22282	21266	24475	22675	65	6950	500	0	50	1	12918962	3004	-15.64	15.11	12	0.55	-1487.00	1539.00	25000	20230831	-7.00	8570	20230727	171.30	25000	-7.00	20230831	8570	171.30	20230727	25000	-7.00	20230831	8570	171.30	20230727	0.11	N	388870	500	64 억	34416	N	N	117	N	02	N
98	20230911	160945	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23300	1350	2	6.15	34744496450	1507938	194.24	22250	23850	22050	28500	15400	21950	23040.64	0.00	89253	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	3010	-15.67	15.14	12	11.67	-1487.00	1539.00	25000	20230831	-6.80	8570	20230727	171.88	25000	-6.80	20230831	8570	171.88	20230727	25000	-6.80	20230831	8570	171.88	20230727	0.16	N	388870	500	64 억	0	N	N	117	N	02	N
99	20230911	150946	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23000	1050	2	4.78	33287384600	1445199	186.15	22250	23850	22050	28500	15400	21950	23033.11	0.00	81765	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2971	-15.47	14.94	12	11.19	-1487.00	1539.00	25000	20230831	-8.00	8570	20230727	168.38	25000	-8.00	20230831	8570	168.38	20230727	25000	-8.00	20230831	8570	168.38	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
100	20230911	140957	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23150	1200	2	5.47	29897124450	1297438	167.12	22250	23850	22050	28500	15400	21950	23043.23	0.00	76257	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2991	-15.57	15.04	12	10.04	-1487.00	1539.00	25000	20230831	-7.40	8570	20230727	170.13	25000	-7.40	20230831	8570	170.13	20230727	25000	-7.40	20230831	8570	170.13	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
101	20230911	130930	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22800	850	2	3.87	26037057950	1130637	145.64	22250	23850	22050	28500	15400	21950	23028.70	0.00	52083	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2946	-15.33	14.81	12	8.75	-1487.00	1539.00	25000	20230831	-8.80	8570	20230727	166.04	25000	-8.80	20230831	8570	166.04	20230727	25000	-8.80	20230831	8570	166.04	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
102	20230911	120946	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22700	750	2	3.42	24535432250	1064995	137.18	22250	23850	22050	28500	15400	21950	23038.11	0.00	44996	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2933	-15.27	14.75	12	8.24	-1487.00	1539.00	25000	20230831	-9.20	8570	20230727	164.88	25000	-9.20	20230831	8570	164.88	20230727	25000	-9.20	20230831	8570	164.88	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
103	20230911	110928	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23100	1150	2	5.24	21219368500	919196	118.40	22250	23850	22050	28500	15400	21950	23084.75	0.00	53400	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2984	-15.53	15.01	12	7.12	-1487.00	1539.00	25000	20230831	-7.60	8570	20230727	169.54	25000	-7.60	20230831	8570	169.54	20230727	25000	-7.60	20230831	8570	169.54	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
104	20230911	100930	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23100	1150	2	5.24	17851416750	773829	99.68	22250	23850	22050	28500	15400	21950	23069.00	0.00	22644	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2984	-15.53	15.01	12	5.99	-1487.00	1539.00	25000	20230831	-7.60	8570	20230727	169.54	25000	-7.60	20230831	8570	169.54	20230727	25000	-7.60	20230831	8570	169.54	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
105	20230911	090927	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22700	750	2	3.42	5169178100	226755	29.21	22250	23300	22050	28500	15400	21950	22796.46	0.00	2747	23050	22500	21750	21200	20450	22775	21475	65	6550	500	0	50	1	12918962	2933	-15.27	14.75	12	1.76	-1487.00	1539.00	25000	20230831	-9.20	8570	20230727	164.88	25000	-9.20	20230831	8570	164.88	20230727	25000	-9.20	20230831	8570	164.88	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
106	20230908	160952	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21950	650	2	3.05	16706848900	770708	60.19	21600	22300	21000	27650	14950	21300	21676.63	0.00	22069	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2836	-14.76	14.26	12	5.97	-1487.00	1539.00	25000	20230831	-12.20	8570	20230727	156.13	25000	-12.20	20230831	8570	156.13	20230727	25000	-12.20	20230831	8570	156.13	20230727	0.16	N	388870	500	64 억	0	N	N	756	N	02	N
107	20230908	150952	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21650	350	2	1.64	15899495400	733716	57.30	21600	22300	21000	27650	14950	21300	21670.42	0.00	22439	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2797	-14.56	14.07	12	5.68	-1487.00	1539.00	25000	20230831	-13.40	8570	20230727	152.63	25000	-13.40	20230831	8570	152.63	20230727	25000	-13.40	20230831	8570	152.63	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
108	20230908	140941	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21350	50	2	0.23	14262662250	657468	51.34	21600	22300	21000	27650	14950	21300	21694.02	0.00	19869	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2758	-14.36	13.87	12	5.09	-1487.00	1539.00	25000	20230831	-14.60	8570	20230727	149.12	25000	-14.60	20230831	8570	149.12	20230727	25000	-14.60	20230831	8570	149.12	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
109	20230908	130950	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21800	500	2	2.35	12424275950	572078	44.68	21600	22300	21000	27650	14950	21300	21718.66	0.00	12330	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2816	-14.66	14.17	12	4.43	-1487.00	1539.00	25000	20230831	-12.80	8570	20230727	154.38	25000	-12.80	20230831	8570	154.38	20230727	25000	-12.80	20230831	8570	154.38	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
110	20230908	121003	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21800	500	2	2.35	11544566050	531605	41.52	21600	22300	21000	27650	14950	21300	21717.36	0.00	9326	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2816	-14.66	14.17	12	4.11	-1487.00	1539.00	25000	20230831	-12.80	8570	20230727	154.38	25000	-12.80	20230831	8570	154.38	20230727	25000	-12.80	20230831	8570	154.38	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
111	20230908	110956	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21550	250	2	1.17	9361800400	431872	33.73	21600	22300	21000	27650	14950	21300	21678.29	0.00	-2498	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2784	-14.49	14.00	12	3.34	-1487.00	1539.00	25000	20230831	-13.80	8570	20230727	151.46	25000	-13.80	20230831	8570	151.46	20230727	25000	-13.80	20230831	8570	151.46	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
112	20230908	100949	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21500	200	2	0.94	7488689050	345494	26.98	21600	22300	21000	27650	14950	21300	21676.59	0.00	-3024	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2778	-14.46	13.97	12	2.67	-1487.00	1539.00	25000	20230831	-14.00	8570	20230727	150.88	25000	-14.00	20230831	8570	150.88	20230727	25000	-14.00	20230831	8570	150.88	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
113	20230908	090957	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21950	650	2	3.05	2247638850	102629	8.01	21600	22300	21450	27650	14950	21300	21907.59	0.00	-2881	24666	22982	21866	20182	19066	22425	19625	65	6350	500	0	50	1	12918962	2836	-14.76	14.26	12	0.79	-1487.00	1539.00	25000	20230831	-12.20	8570	20230727	156.13	25000	-12.20	20230831	8570	156.13	20230727	25000	-12.20	20230831	8570	156.13	20230727	0.16	N	388870	500	64 억	0	N	N	4	N	02	N
114	20230907	160938	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21300	-1400	5	-6.17	28131542550	1271529	42.70	23000	23550	20750	29500	15900	22700	22123.85	0.00	-21183	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2752	-14.32	13.84	12	9.84	-1487.00	1539.00	25000	20230831	-14.80	8570	20230727	148.54	25000	-14.80	20230831	8570	148.54	20230727	25000	-14.80	20230831	8570	148.54	20230727	0.17	N	388870	500	64 억	0	N	N	4	N	02	N
115	20230907	150943	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21000	-1700	5	-7.49	27267780800	1230765	41.33	23000	23550	20750	29500	15900	22700	22153.54	0.00	-19291	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2713	-14.12	13.65	12	9.53	-1487.00	1539.00	25000	20230831	-16.00	8570	20230727	145.04	25000	-16.00	20230831	8570	145.04	20230727	25000	-16.00	20230831	8570	145.04	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
116	20230907	140943	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21550	-1150	5	-5.07	23412873000	1048375	35.20	23000	23550	21100	29500	15900	22700	22331.27	0.00	-8627	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2784	-14.49	14.00	12	8.12	-1487.00	1539.00	25000	20230831	-13.80	8570	20230727	151.46	25000	-13.80	20230831	8570	151.46	20230727	25000	-13.80	20230831	8570	151.46	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
117	20230907	130936	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21800	-900	5	-3.96	20805820100	926862	31.12	23000	23550	21250	29500	15900	22700	22446.60	0.00	-10509	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2816	-14.66	14.17	12	7.17	-1487.00	1539.00	25000	20230831	-12.80	8570	20230727	154.38	25000	-12.80	20230831	8570	154.38	20230727	25000	-12.80	20230831	8570	154.38	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
118	20230907	120952	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21550	-1150	5	-5.07	19649044800	873766	29.34	23000	23550	21250	29500	15900	22700	22486.88	0.00	-8970	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2784	-14.49	14.00	12	6.76	-1487.00	1539.00	25000	20230831	-13.80	8570	20230727	151.46	25000	-13.80	20230831	8570	151.46	20230727	25000	-13.80	20230831	8570	151.46	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
119	20230907	110940	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21550	-1150	5	-5.07	16975065850	750041	25.19	23000	23550	21500	29500	15900	22700	22631.86	0.00	-8163	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2784	-14.49	14.00	12	5.81	-1487.00	1539.00	25000	20230831	-13.80	8570	20230727	151.46	25000	-13.80	20230831	8570	151.46	20230727	25000	-13.80	20230831	8570	151.46	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
120	20230907	100941	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22800	100	2	0.44	12013621150	526033	17.66	23000	23550	21800	29500	15900	22700	22839.11	0.00	650	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2946	-15.33	14.81	12	4.07	-1487.00	1539.00	25000	20230831	-8.80	8570	20230727	166.04	25000	-8.80	20230831	8570	166.04	20230727	25000	-8.80	20230831	8570	166.04	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
121	20230907	090955	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22300	-400	5	-1.76	2679599650	119714	4.02	23000	23050	21800	29500	15900	22700	22373.50	0.00	-608	24900	23800	22950	21850	21000	23375	21425	65	6800	500	0	50	1	12918962	2881	-15.00	14.49	12	0.93	-1487.00	1539.00	25000	20230831	-10.80	8570	20230727	160.21	25000	-10.80	20230831	8570	160.21	20230727	25000	-10.80	20230831	8570	160.21	20230727	0.17	N	388870	500	64 억	0	N	N	930	N	02	N
122	20230906	160941	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22700	900	2	4.13	68467295050	2949802	150.01	22800	24050	22100	28300	15300	21800	23211.24	0.00	13209	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2933	-15.27	14.75	12	22.83	-1487.00	1539.00	25000	20230831	-9.20	8570	20230727	164.88	25000	-9.20	20230831	8570	164.88	20230727	25000	-9.20	20230831	8570	164.88	20230727	0.21	N	388870	500	64 억	0	N	N	930	N	02	N
123	20230906	150944	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22600	800	2	3.67	66840825350	2877741	146.34	22800	24050	22100	28300	15300	21800	23227.06	0.00	12659	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2920	-15.20	14.68	12	22.28	-1487.00	1539.00	25000	20230831	-9.60	8570	20230727	163.71	25000	-9.60	20230831	8570	163.71	20230727	25000	-9.60	20230831	8570	163.71	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
124	20230906	140945	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23400	1600	2	7.34	60529388850	2603747	132.41	22800	24050	22100	28300	15300	21800	23247.28	0.00	12545	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	3023	-15.74	15.20	12	20.15	-1487.00	1539.00	25000	20230831	-6.40	8570	20230727	173.05	25000	-6.40	20230831	8570	173.05	20230727	25000	-6.40	20230831	8570	173.05	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
125	20230906	130933	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23850	2050	2	9.40	53914117850	2320049	117.98	22800	24050	22100	28300	15300	21800	23238.63	0.00	14849	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	3081	-16.04	15.50	12	17.96	-1487.00	1539.00	25000	20230831	-4.60	8570	20230727	178.30	25000	-4.60	20230831	8570	178.30	20230727	25000	-4.60	20230831	8570	178.30	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
126	20230906	120946	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23200	1400	2	6.42	42798133500	1849427	94.05	22800	24000	22100	28300	15300	21800	23141.62	0.00	7521	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2997	-15.60	15.07	12	14.32	-1487.00	1539.00	25000	20230831	-7.20	8570	20230727	170.71	25000	-7.20	20230831	8570	170.71	20230727	25000	-7.20	20230831	8570	170.71	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
127	20230906	110953	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22950	1150	2	5.28	40495078500	1749249	88.96	22800	24000	22100	28300	15300	21800	23150.33	0.00	5958	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2965	-15.43	14.91	12	13.54	-1487.00	1539.00	25000	20230831	-8.20	8570	20230727	167.79	25000	-8.20	20230831	8570	167.79	20230727	25000	-8.20	20230831	8570	167.79	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
128	20230906	100929	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23000	1200	2	5.50	36474363800	1575489	80.12	22800	24000	22100	28300	15300	21800	23151.53	0.00	3594	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2971	-15.47	14.94	12	12.20	-1487.00	1539.00	25000	20230831	-8.00	8570	20230727	168.38	25000	-8.00	20230831	8570	168.38	20230727	25000	-8.00	20230831	8570	168.38	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
129	20230906	090931	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22900	1100	2	5.05	9967617800	436435	22.19	22800	23350	22100	28300	15300	21800	22839.80	0.00	-6	24066	22932	21866	20732	19666	23500	21300	65	6500	500	0	50	1	12918962	2958	-15.40	14.88	12	3.38	-1487.00	1539.00	25000	20230831	-8.40	8570	20230727	167.21	25000	-8.40	20230831	8570	167.21	20230727	25000	-8.40	20230831	8570	167.21	20230727	0.21	N	388870	500	64 억	0	N	N	265	N	02	N
130	20230905	160930	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21800	200	2	0.93	42760064400	1947371	67.90	21700	23000	20800	28050	15150	21600	21958.26	0.41	-77681	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2816	-14.66	14.17	12	15.07	-1487.00	1539.00	25000	20230831	-12.80	8570	20230727	154.38	25000	-12.80	20230831	8570	154.38	20230727	25000	-12.80	20230831	8570	154.38	20230727	0.63	N	388870	500	64 억	52506	N	N	265	N	02	N
131	20230905	150945	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21650	50	2	0.23	41613334650	1894578	66.06	21700	23000	20800	28050	15150	21600	21964.61	0.41	-78647	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2797	-14.56	14.07	12	14.67	-1487.00	1539.00	25000	20230831	-13.40	8570	20230727	152.63	25000	-13.40	20230831	8570	152.63	20230727	25000	-13.40	20230831	8570	152.63	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
132	20230905	140943	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21400	-200	5	-0.93	38778721600	1762870	61.46	21700	23000	20800	28050	15150	21600	21997.70	0.41	-81284	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2765	-14.39	13.91	12	13.65	-1487.00	1539.00	25000	20230831	-14.40	8570	20230727	149.71	25000	-14.40	20230831	8570	149.71	20230727	25000	-14.40	20230831	8570	149.71	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
133	20230905	130924	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21900	300	2	1.39	36309922950	1648444	57.47	21700	23000	20800	28050	15150	21600	22027.02	0.41	-84569	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2829	-14.73	14.23	12	12.76	-1487.00	1539.00	25000	20230831	-12.40	8570	20230727	155.54	25000	-12.40	20230831	8570	155.54	20230727	25000	-12.40	20230831	8570	155.54	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
134	20230905	120926	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21650	50	2	0.23	33543803000	1522133	53.07	21700	23000	20800	28050	15150	21600	22037.63	0.41	-86037	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2797	-14.56	14.07	12	11.78	-1487.00	1539.00	25000	20230831	-13.40	8570	20230727	152.63	25000	-13.40	20230831	8570	152.63	20230727	25000	-13.40	20230831	8570	152.63	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
135	20230905	110932	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21800	200	2	0.93	29604395200	1340240	46.73	21700	23000	20800	28050	15150	21600	22089.21	0.41	-88107	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2816	-14.66	14.17	12	10.37	-1487.00	1539.00	25000	20230831	-12.80	8570	20230727	154.38	25000	-12.80	20230831	8570	154.38	20230727	25000	-12.80	20230831	8570	154.38	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
136	20230905	100920	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21650	50	2	0.23	9627338900	449052	15.66	21700	22150	20800	28050	15150	21600	21438.92	0.41	-58032	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2797	-14.56	14.07	12	3.48	-1487.00	1539.00	25000	20230831	-13.40	8570	20230727	152.63	25000	-13.40	20230831	8570	152.63	20230727	25000	-13.40	20230831	8570	152.63	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
137	20230905	090922	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21400	-200	5	-0.93	1816186200	85319	2.97	21700	21750	20800	28050	15150	21600	21283.63	0.41	-2750	24420	23010	21490	20080	18560	22250	19320	65	6450	500	0	50	1	12918962	2765	-14.39	13.91	12	0.66	-1487.00	1539.00	25000	20230831	-14.40	8570	20230727	149.71	25000	-14.40	20230831	8570	149.71	20230727	25000	-14.40	20230831	8570	149.71	20230727	0.63	N	388870	500	64 억	52506	N	N	0	N	02	N
138	20230904	160915	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21600	-500	5	-2.26	60570171700	2845417	67.43	22050	22900	19970	28700	15500	22100	21286.32	0.00	81903	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2790	-14.53	14.04	12	22.03	-1487.00	1539.00	25000	20230831	-13.60	8570	20230727	152.04	25000	-13.60	20230831	8570	152.04	20230727	25000	-13.60	20230831	8570	152.04	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
139	20230904	150901	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21500	-600	5	-2.71	58566894800	2752821	65.24	22050	22900	19970	28700	15500	22100	21274.73	0.00	81370	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2778	-14.46	13.97	12	21.31	-1487.00	1539.00	25000	20230831	-14.00	8570	20230727	150.88	25000	-14.00	20230831	8570	150.88	20230727	25000	-14.00	20230831	8570	150.88	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
140	20230904	140900	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	20400	-1700	5	-7.69	47906685150	2241235	53.12	22050	22900	20100	28700	15500	22100	21374.59	0.00	32283	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2635	-13.72	13.26	12	17.35	-1487.00	1539.00	25000	20230831	-18.40	8570	20230727	138.04	25000	-18.40	20230831	8570	138.04	20230727	25000	-18.40	20230831	8570	138.04	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
141	20230904	130914	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	20500	-1600	5	-7.24	42581633300	1978537	46.89	22050	22900	20200	28700	15500	22100	21521.29	0.00	31204	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2648	-13.79	13.32	12	15.31	-1487.00	1539.00	25000	20230831	-18.00	8570	20230727	139.21	25000	-18.00	20230831	8570	139.21	20230727	25000	-18.00	20230831	8570	139.21	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
142	20230904	120858	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	20700	-1400	5	-6.33	36475333850	1681173	39.84	22050	22900	20600	28700	15500	22100	21695.96	0.00	50572	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2674	-13.92	13.45	12	13.01	-1487.00	1539.00	25000	20230831	-17.20	8570	20230727	141.54	25000	-17.20	20230831	8570	141.54	20230727	25000	-17.20	20230831	8570	141.54	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
143	20230904	110841	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21950	-150	5	-0.68	29186311550	1340153	31.76	22050	22900	20650	28700	15500	22100	21777.94	0.00	93150	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2836	-14.76	14.26	12	10.37	-1487.00	1539.00	25000	20230831	-12.20	8570	20230727	156.13	25000	-12.20	20230831	8570	156.13	20230727	25000	-12.20	20230831	8570	156.13	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
144	20230904	100846	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21250	-850	5	-3.85	22713573950	1041843	24.69	22050	22900	20650	28700	15500	22100	21800.86	0.00	63944	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2745	-14.29	13.81	12	8.06	-1487.00	1539.00	25000	20230831	-15.00	8570	20230727	147.96	25000	-15.00	20230831	8570	147.96	20230727	25000	-15.00	20230831	8570	147.96	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
145	20230904	090858	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22200	100	2	0.45	4514542550	203304	4.82	22050	22600	21500	28700	15500	22100	22206.74	0.00	-2596	26200	24150	22700	20650	19200	23425	19925	65	6600	500	0	50	1	12918962	2868	-14.93	14.42	12	1.57	-1487.00	1539.00	25000	20230831	-11.20	8570	20230727	159.04	25000	-11.20	20230831	8570	159.04	20230727	25000	-11.20	20230831	8570	159.04	20230727	0.32	N	388870	500	64 억	0	N	N	451	N	02	N
146	20230901	160850	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22100	-2900	5	-11.60	95125837000	4177846	38.72	24650	24750	21250	32500	17500	25000	22765.72	0.00	28255	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2855	-14.86	14.36	12	32.34	-1487.00	1539.00	25000	20230831	-11.60	8570	20230727	157.88	25000	-11.60	20230831	8570	157.88	20230727	25000	-11.60	20230831	8570	157.88	20230727	0.21	N	388870	500	64 억	0	N	N	451	N	02	N
147	20230901	150905	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22350	-2650	5	-10.60	91072654700	3996592	37.04	24650	24750	21250	32500	17500	25000	22783.12	0.00	25986	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2887	-15.03	14.52	12	30.94	-1487.00	1539.00	25000	20230831	-10.60	8570	20230727	160.79	25000	-10.60	20230831	8570	160.79	20230727	25000	-10.60	20230831	8570	160.79	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
148	20230901	140904	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21750	-3250	5	-13.00	83645823300	3660015	33.92	24650	24750	21250	32500	17500	25000	22849.24	0.00	63043	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2810	-14.63	14.13	12	28.33	-1487.00	1539.00	25000	20230831	-13.00	8570	20230727	153.79	25000	-13.00	20230831	8570	153.79	20230727	25000	-13.00	20230831	8570	153.79	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
149	20230901	130836	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	21400	-3600	5	-14.40	77806495850	3391521	31.43	24650	24750	21250	32500	17500	25000	22936.59	0.00	86967	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2765	-14.39	13.91	12	26.25	-1487.00	1539.00	25000	20230831	-14.40	8570	20230727	149.71	25000	-14.40	20230831	8570	149.71	20230727	25000	-14.40	20230831	8570	149.71	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
150	20230901	120849	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22300	-2700	5	-10.80	69196098650	2993057	27.74	24650	24750	21800	32500	17500	25000	23113.81	0.00	101217	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2881	-15.00	14.49	12	23.17	-1487.00	1539.00	25000	20230831	-10.80	8570	20230727	160.21	25000	-10.80	20230831	8570	160.21	20230727	25000	-10.80	20230831	8570	160.21	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
151	20230901	110846	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22200	-2800	5	-11.20	64876789000	2798636	25.94	24650	24750	21800	32500	17500	25000	23176.34	0.00	105781	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2868	-14.93	14.42	12	21.66	-1487.00	1539.00	25000	20230831	-11.20	8570	20230727	159.04	25000	-11.20	20230831	8570	159.04	20230727	25000	-11.20	20230831	8570	159.04	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
152	20230901	100841	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	22650	-2350	5	-9.40	51422900700	2193247	20.33	24650	24750	22300	32500	17500	25000	23440.30	0.00	70910	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	2926	-15.23	14.72	12	16.98	-1487.00	1539.00	25000	20230831	-9.40	8570	20230727	164.29	25000	-9.40	20230831	8570	164.29	20230727	25000	-9.40	20230831	8570	164.29	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N
153	20230901	090829	53	100.00	KOSDAQ	기타서비스	N	N	N	N		N	23650	-1350	5	-5.40	18530727750	771530	7.15	24650	24750	23300	32500	17500	25000	24007.83	0.00	1185	28646	26822	23176	21352	17706	27735	22265	65	7500	500	0	50	1	12918962	3055	-15.90	15.37	12	5.97	-1487.00	1539.00	25000	20230831	-5.40	8570	20230727	175.96	25000	-5.40	20230831	8570	175.96	20230727	25000	-5.40	20230831	8570	175.96	20230727	0.21	N	388870	500	64 억	0	N	N	135	N	02	N

68 KiB Raw Blame History

68 KiB

Raw Blame History