KissMeData/035610/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20230927	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	35	2	0.88	257191640	63983	50.42	3950	4075	3950	5200	2800	4000	4019.12	1.66	21661	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1103	-2.65	0.81	12	0.23	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
3	20230927	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	50	2	1.25	222801755	55467	43.71	3950	4075	3950	5200	2800	4000	4016.83	1.66	18766	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1108	-2.66	0.81	12	0.20	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	2935	37.99	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
4	20230927	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	40	2	1.00	198920635	49549	39.05	3950	4075	3950	5200	2800	4000	4014.62	1.66	15770	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1105	-2.65	0.81	12	0.18	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
5	20230927	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	30	2	0.75	162031535	40370	31.81	3950	4075	3950	5200	2800	4000	4013.66	1.66	10411	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1102	-2.64	0.80	12	0.15	-1525.00	5012.00	6500	20230131	-38.00	2935	20221013	37.31	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	2935	37.31	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
6	20230927	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	15	2	0.38	147000990	36621	28.86	3950	4075	3950	5200	2800	4000	4014.12	1.66	8467	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1098	-2.63	0.80	12	0.13	-1525.00	5012.00	6500	20230131	-38.23	2935	20221013	36.80	6500	-38.23	20230131	3480	15.37	20230103	6500	-38.23	20230131	2935	36.80	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
7	20230927	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	35	2	0.88	101864900	25389	20.01	3950	4075	3950	5200	2800	4000	4012.17	1.66	7125	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1103	-2.65	0.81	12	0.09	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
8	20230927	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	20	2	0.50	53191340	13329	10.50	3950	4075	3950	5200	2800	4000	3990.65	1.66	3480	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1099	-2.64	0.80	12	0.05	-1525.00	5012.00	6500	20230131	-38.15	2935	20221013	36.97	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	2935	36.97	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
9	20230927	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-35	5	-0.88	21008670	5305	4.18	3950	3990	3950	5200	2800	4000	3960.16	1.66	1135	4133	4066	4013	3946	3893	4040	3920	137	1200	500	2560	5	1	27345997	1084	-2.60	0.79	12	0.02	-1525.00	5012.00	6500	20230131	-39.00	2935	20221013	35.09	6500	-39.00	20230131	3480	13.94	20230103	6500	-39.00	20230131	2935	35.09	20221013	2.28	N	035610	500	136 억	452844	N	N	N	N
10	20230926	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-45	5	-1.11	505262845	126198	74.92	4010	4080	3960	5250	2835	4045	4003.76	1.64	4156	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1094	-2.62	0.80	12	0.46	-1525.00	5012.00	6500	20230131	-38.46	2935	20221013	36.29	6500	-38.46	20230131	3480	14.94	20230103	6500	-38.46	20230131	2935	36.29	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
11	20230926	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-55	5	-1.36	465899500	116333	69.06	4010	4080	3960	5250	2835	4045	4004.88	1.64	3243	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1091	-2.62	0.80	12	0.43	-1525.00	5012.00	6500	20230131	-38.62	2935	20221013	35.95	6500	-38.62	20230131	3480	14.66	20230103	6500	-38.62	20230131	2935	35.95	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
12	20230926	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-80	5	-1.98	429550900	107196	63.64	4010	4080	3965	5250	2835	4045	4007.15	1.64	3441	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1084	-2.60	0.79	12	0.39	-1525.00	5012.00	6500	20230131	-39.00	2935	20221013	35.09	6500	-39.00	20230131	3480	13.94	20230103	6500	-39.00	20230131	2935	35.09	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
13	20230926	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-40	5	-0.99	311060195	77434	45.97	4010	4080	3990	5250	2835	4045	4017.10	1.64	2581	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1095	-2.63	0.80	12	0.28	-1525.00	5012.00	6500	20230131	-38.38	2935	20221013	36.46	6500	-38.38	20230131	3480	15.09	20230103	6500	-38.38	20230131	2935	36.46	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
14	20230926	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-45	5	-1.11	279817550	69620	41.33	4010	4080	3990	5250	2835	4045	4019.21	1.64	1909	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1094	-2.62	0.80	12	0.25	-1525.00	5012.00	6500	20230131	-38.46	2935	20221013	36.29	6500	-38.46	20230131	3480	14.94	20230103	6500	-38.46	20230131	2935	36.29	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
15	20230926	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-25	5	-0.62	209928000	52138	30.95	4010	4080	3995	5250	2835	4045	4026.39	1.64	5697	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1099	-2.64	0.80	12	0.19	-1525.00	5012.00	6500	20230131	-38.15	2935	20221013	36.97	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	2935	36.97	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
16	20230926	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-10	5	-0.25	139069370	34473	20.47	4010	4080	4010	5250	2835	4045	4034.15	1.64	4698	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1103	-2.65	0.81	12	0.13	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
17	20230926	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-5	5	-0.12	59058350	14690	8.72	4010	4055	4010	5250	2835	4045	4020.31	1.64	1521	4235	4140	4075	3980	3915	4107	3947	137	1205	500	2580	5	1	27345997	1105	-2.65	0.81	12	0.05	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	2.25	N	035610	500	136 억	447522	N	N	N	N
18	20230925	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-80	5	-1.94	648920720	160073	34.39	4110	4170	4010	5360	2890	4125	4053.94	1.62	4324	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1106	-2.65	0.81	12	0.59	-1525.00	5012.00	6500	20230131	-37.77	2935	20221013	37.82	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	2935	37.82	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
19	20230925	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	576693090	142221	30.55	4110	4170	4010	5360	2890	4125	4054.91	1.62	2995	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1110	-2.66	0.81	12	0.52	-1525.00	5012.00	6500	20230131	-37.54	2935	20221013	38.33	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	2935	38.33	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
20	20230925	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-70	5	-1.70	481874290	118778	25.52	4110	4170	4010	5360	2890	4125	4056.93	1.62	-3238	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1109	-2.66	0.81	12	0.43	-1525.00	5012.00	6500	20230131	-37.62	2935	20221013	38.16	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	2935	38.16	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
21	20230925	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-45	5	-1.09	463922805	114353	24.57	4110	4170	4010	5360	2890	4125	4056.94	1.62	-3501	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1116	-2.68	0.81	12	0.42	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
22	20230925	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-105	5	-2.55	431165655	106250	22.83	4110	4170	4010	5360	2890	4125	4058.03	1.62	-2104	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1099	-2.64	0.80	12	0.39	-1525.00	5012.00	6500	20230131	-38.15	2935	20221013	36.97	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	2935	36.97	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
23	20230925	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-95	5	-2.30	380895045	93745	20.14	4110	4170	4020	5360	2890	4125	4063.10	1.62	2494	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1102	-2.64	0.80	12	0.34	-1525.00	5012.00	6500	20230131	-38.00	2935	20221013	37.31	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	2935	37.31	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
24	20230925	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-50	5	-1.21	255879705	62788	13.49	4110	4170	4045	5360	2890	4125	4075.30	1.62	11722	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1114	-2.67	0.81	12	0.23	-1525.00	5012.00	6500	20230131	-37.31	2935	20221013	38.84	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	2935	38.84	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
25	20230925	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-45	5	-1.09	26437460	6470	1.39	4110	4110	4050	5360	2890	4125	4086.16	1.62	-170	4351	4237	4131	4017	3911	4235	4015	137	1235	500	2640	5	1	27345997	1116	-2.68	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.16	N	035610	500	136 억	443198	N	N	N	N
26	20230922	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-75	5	-1.79	1899558320	463172	6.98	4125	4245	4025	5460	2940	4200	4101.13	1.67	-14464	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1128	-2.70	0.82	12	1.69	-1525.00	5012.00	6500	20230131	-36.54	2935	20221013	40.55	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	2935	40.55	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
27	20230922	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-90	5	-2.14	1741127745	424548	6.40	4125	4245	4025	5460	2940	4200	4101.10	1.67	-19061	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1124	-2.70	0.82	12	1.55	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
28	20230922	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-95	5	-2.26	1664243920	405750	6.12	4125	4245	4025	5460	2940	4200	4101.61	1.67	-13660	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1123	-2.69	0.82	12	1.48	-1525.00	5012.00	6500	20230131	-36.85	2935	20221013	39.86	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	2935	39.86	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
29	20230922	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-105	5	-2.50	1509956755	367902	5.54	4125	4245	4025	5460	2940	4200	4104.20	1.67	-15796	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1120	-2.69	0.82	12	1.35	-1525.00	5012.00	6500	20230131	-37.00	2935	20221013	39.52	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	2935	39.52	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
30	20230922	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-60	5	-1.43	1378268990	335848	5.06	4125	4245	4025	5460	2940	4200	4103.81	1.67	-18660	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1132	-2.71	0.83	12	1.23	-1525.00	5012.00	6500	20230131	-36.31	2935	20221013	41.06	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	2935	41.06	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
31	20230922	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	15	2	0.36	1216313985	296961	4.48	4125	4245	4025	5460	2940	4200	4095.82	1.67	-22679	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1153	-2.76	0.84	12	1.09	-1525.00	5012.00	6500	20230131	-35.15	2935	20221013	43.61	6500	-35.15	20230131	3480	21.12	20230103	6500	-35.15	20230131	2935	43.61	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
32	20230922	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-110	5	-2.62	926899535	227536	3.43	4125	4175	4025	5460	2940	4200	4073.56	1.67	-17382	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1118	-2.68	0.82	12	0.83	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
33	20230922	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-135	5	-3.21	232333310	56731	0.86	4125	4175	4030	5460	2940	4200	4095.09	1.67	-18485	5613	4906	4493	3786	3373	4700	3580	137	1260	500	2680	5	1	27345997	1112	-2.67	0.81	12	0.21	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.09	N	035610	500	136 억	457967	N	N	N	N
34	20230921	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-100	5	-2.33	31377145820	6617207	4420.70	4245	5200	4080	5590	3010	4300	4742.19	1.85	-52415	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1149	-2.75	0.84	12	24.20	-1525.00	5012.00	6500	20230131	-35.38	2935	20221013	43.10	6500	-35.38	20230131	3480	20.69	20230103	6500	-35.38	20230131	2935	43.10	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
35	20230921	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-60	5	-1.40	30719485160	6461156	4316.44	4245	5200	4080	5590	3010	4300	4754.49	1.85	-65076	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1159	-2.78	0.85	12	23.63	-1525.00	5012.00	6500	20230131	-34.77	2935	20221013	44.46	6500	-34.77	20230131	3480	21.84	20230103	6500	-34.77	20230131	2935	44.46	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
36	20230921	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	225	2	5.23	26229183600	5430954	3628.21	4245	5200	4080	5590	3010	4300	4829.57	1.85	-197805	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1237	-2.97	0.90	12	19.86	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
37	20230921	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	390	2	9.07	5231211315	1135522	758.60	4245	4845	4080	5590	3010	4300	4606.88	1.85	-83585	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1283	-3.08	0.94	12	4.15	-1525.00	5012.00	6500	20230131	-27.85	2935	20221013	59.80	6500	-27.85	20230131	3480	34.77	20230103	6500	-27.85	20230131	2935	59.80	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
38	20230921	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-190	5	-4.42	490946235	118059	78.87	4245	4300	4080	5590	3010	4300	4158.48	1.85	7144	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1124	-2.70	0.82	12	0.43	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
39	20230921	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-130	5	-3.02	236321240	56319	37.62	4245	4300	4120	5590	3010	4300	4196.12	1.85	-3801	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1140	-2.73	0.83	12	0.21	-1525.00	5012.00	6500	20230131	-35.85	2935	20221013	42.08	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	2935	42.08	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
40	20230921	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-55	5	-1.28	55318790	13019	8.70	4245	4300	4205	5590	3010	4300	4249.08	1.85	-3984	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1161	-2.78	0.85	12	0.05	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
41	20230921	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-55	5	-1.28	14676415	3469	2.32	4245	4255	4205	5590	3010	4300	4230.73	1.85	-462	4606	4452	4346	4192	4086	4400	4140	137	1290	500	2750	5	1	27345997	1161	-2.78	0.85	12	0.01	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.12	N	035610	500	136 억	506952	N	N	N	N
42	20230920	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	40	2	0.94	638895860	147008	192.11	4305	4500	4240	5530	2985	4260	4346.00	1.94	-24288	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1176	-2.82	0.86	12	0.54	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
43	20230920	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	20	2	0.47	592961375	136326	178.15	4305	4500	4240	5530	2985	4260	4349.58	1.94	-24422	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1170	-2.81	0.85	12	0.50	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
44	20230920	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	25	2	0.59	489801705	112293	146.75	4305	4500	4280	5530	2985	4260	4361.82	1.94	-12224	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1172	-2.81	0.85	12	0.41	-1525.00	5012.00	6500	20230131	-34.08	2935	20221013	46.00	6500	-34.08	20230131	3480	23.13	20230103	6500	-34.08	20230131	2935	46.00	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
45	20230920	130355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	55	2	1.29	467170995	107017	139.85	4305	4500	4280	5530	2985	4260	4365.39	1.94	-10119	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.39	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
46	20230920	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	90	2	2.11	422612820	96671	126.33	4305	4500	4280	5530	2985	4260	4371.66	1.94	-7338	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1190	-2.85	0.87	12	0.35	-1525.00	5012.00	6500	20230131	-33.08	2935	20221013	48.21	6500	-33.08	20230131	3480	25.00	20230103	6500	-33.08	20230131	2935	48.21	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
47	20230920	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	75	2	1.76	412632095	94364	123.32	4305	4500	4280	5530	2985	4260	4372.77	1.94	-7701	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1185	-2.84	0.86	12	0.35	-1525.00	5012.00	6500	20230131	-33.31	2935	20221013	47.70	6500	-33.31	20230131	3480	24.57	20230103	6500	-33.31	20230131	2935	47.70	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
48	20230920	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	70	2	1.64	376279560	85966	112.34	4305	4500	4280	5530	2985	4260	4377.07	1.94	-7919	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1184	-2.84	0.86	12	0.31	-1525.00	5012.00	6500	20230131	-33.38	2935	20221013	47.53	6500	-33.38	20230131	3480	24.43	20230103	6500	-33.38	20230131	2935	47.53	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
49	20230920	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	155	2	3.64	114170345	26027	34.01	4305	4500	4280	5530	2985	4260	4386.61	1.94	-8906	4496	4377	4316	4197	4136	4347	4167	137	1270	500	2720	5	1	27345997	1207	-2.90	0.88	12	0.10	-1525.00	5012.00	6500	20230131	-32.08	2935	20221013	50.43	6500	-32.08	20230131	3480	26.87	20230103	6500	-32.08	20230131	2935	50.43	20221013	2.12	N	035610	500	136 억	531284	N	N	N	N
50	20230919	160353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-140	5	-3.18	329345155	76302	99.29	4360	4435	4255	5720	3080	4400	4317.56	2.03	-22508	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1165	-2.79	0.85	12	0.28	-1525.00	5012.00	6500	20230131	-34.46	2935	20221013	45.14	6500	-34.46	20230131	3480	22.41	20230103	6500	-34.46	20230131	2935	45.14	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
51	20230919	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-130	5	-2.95	304593995	70495	91.73	4360	4435	4255	5720	3080	4400	4320.79	2.03	-21891	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1168	-2.80	0.85	12	0.26	-1525.00	5012.00	6500	20230131	-34.31	2935	20221013	45.49	6500	-34.31	20230131	3480	22.70	20230103	6500	-34.31	20230131	2935	45.49	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
52	20230919	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-135	5	-3.07	271659440	62769	81.68	4360	4435	4260	5720	3080	4400	4327.92	2.03	-18044	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1166	-2.80	0.85	12	0.23	-1525.00	5012.00	6500	20230131	-34.38	2935	20221013	45.32	6500	-34.38	20230131	3480	22.56	20230103	6500	-34.38	20230131	2935	45.32	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
53	20230919	130347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-120	5	-2.73	244357825	56374	73.36	4360	4435	4270	5720	3080	4400	4334.58	2.03	-12572	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1170	-2.81	0.85	12	0.21	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
54	20230919	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-110	5	-2.50	225041580	51860	67.48	4360	4435	4280	5720	3080	4400	4339.40	2.03	-11107	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1173	-2.81	0.86	12	0.19	-1525.00	5012.00	6500	20230131	-34.00	2935	20221013	46.17	6500	-34.00	20230131	3480	23.28	20230103	6500	-34.00	20230131	2935	46.17	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
55	20230919	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-80	5	-1.82	185153840	42572	55.40	4360	4435	4290	5720	3080	4400	4349.19	2.03	-8794	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1181	-2.83	0.86	12	0.16	-1525.00	5012.00	6500	20230131	-33.54	2935	20221013	47.19	6500	-33.54	20230131	3480	24.14	20230103	6500	-33.54	20230131	2935	47.19	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
56	20230919	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-50	5	-1.14	129632775	29748	38.71	4360	4435	4290	5720	3080	4400	4357.70	2.03	-8203	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1190	-2.85	0.87	12	0.11	-1525.00	5012.00	6500	20230131	-33.08	2935	20221013	48.21	6500	-33.08	20230131	3480	25.00	20230103	6500	-33.08	20230131	2935	48.21	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
57	20230919	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-40	5	-0.91	9687960	2222	2.89	4360	4360	4360	5720	3080	4400	4360.00	2.03	-67	4506	4452	4356	4302	4206	4480	4330	137	1320	500	2810	5	1	27345997	1192	-2.86	0.87	12	0.01	-1525.00	5012.00	6500	20230131	-32.92	2935	20221013	48.55	6500	-32.92	20230131	3480	25.29	20230103	6500	-32.92	20230131	2935	48.55	20221013	2.13	N	035610	500	136 억	553792	N	N	N	N
58	20230918	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	80	2	1.85	329887995	76178	195.99	4305	4410	4260	5610	3025	4320	4330.54	2.01	4756	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1203	-2.89	0.88	12	0.28	-1525.00	5012.00	6500	20230131	-32.31	2935	20221013	49.91	6500	-32.31	20230131	3480	26.44	20230103	6500	-32.31	20230131	2935	49.91	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
59	20230918	150351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	80	2	1.85	302485940	69928	179.91	4305	4410	4260	5610	3025	4320	4325.71	2.01	5123	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1203	-2.89	0.88	12	0.26	-1525.00	5012.00	6500	20230131	-32.31	2935	20221013	49.91	6500	-32.31	20230131	3480	26.44	20230103	6500	-32.31	20230131	2935	49.91	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
60	20230918	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	40	2	0.93	211998460	49254	126.72	4305	4360	4260	5610	3025	4320	4304.06	2.01	1433	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1192	-2.86	0.87	12	0.18	-1525.00	5012.00	6500	20230131	-32.92	2935	20221013	48.55	6500	-32.92	20230131	3480	25.29	20230103	6500	-32.92	20230131	2935	48.55	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
61	20230918	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	10	2	0.23	183027160	42585	109.56	4305	4340	4260	5610	3025	4320	4297.72	2.01	-530	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1184	-2.84	0.86	12	0.16	-1525.00	5012.00	6500	20230131	-33.38	2935	20221013	47.53	6500	-33.38	20230131	3480	24.43	20230103	6500	-33.38	20230131	2935	47.53	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
62	20230918	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	15	2	0.35	170535410	39697	102.13	4305	4340	4260	5610	3025	4320	4295.68	2.01	-474	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1185	-2.84	0.86	12	0.15	-1525.00	5012.00	6500	20230131	-33.31	2935	20221013	47.70	6500	-33.31	20230131	3480	24.57	20230103	6500	-33.31	20230131	2935	47.70	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
63	20230918	110355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-5	5	-0.12	144986680	33783	86.92	4305	4330	4260	5610	3025	4320	4291.36	2.01	-1365	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1180	-2.83	0.86	12	0.12	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
64	20230918	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-30	5	-0.69	96617280	22538	57.99	4305	4330	4260	5610	3025	4320	4286.26	2.01	-7476	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1173	-2.81	0.86	12	0.08	-1525.00	5012.00	6500	20230131	-34.00	2935	20221013	46.17	6500	-34.00	20230131	3480	23.28	20230103	6500	-34.00	20230131	2935	46.17	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
65	20230918	090346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-15	5	-0.35	7506770	1744	4.49	4305	4305	4290	5610	3025	4320	4299.65	2.01	28	4420	4370	4330	4280	4240	4395	4305	137	1290	500	2760	5	1	27345997	1177	-2.82	0.86	12	0.01	-1525.00	5012.00	6500	20230131	-33.77	2935	20221013	46.68	6500	-33.77	20230131	3480	23.71	20230103	6500	-33.77	20230131	2935	46.68	20221013	2.14	N	035610	500	136 억	549036	N	N	N	N
66	20230915	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	55	2	1.29	162055680	37552	75.65	4300	4380	4290	5540	2990	4265	4315.46	1.98	7081	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1181	-2.83	0.86	12	0.14	-1525.00	5012.00	6500	20230131	-33.54	2935	20221013	47.19	6500	-33.54	20230131	3480	24.14	20230103	6500	-33.54	20230131	2935	47.19	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
67	20230915	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	45	2	1.06	144009110	33365	67.21	4300	4380	4290	5540	2990	4265	4316.17	1.98	7060	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1179	-2.83	0.86	12	0.12	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
68	20230915	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	50	2	1.17	126131425	29212	58.85	4300	4380	4290	5540	2990	4265	4317.79	1.98	8781	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.11	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
69	20230915	130349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	60	2	1.41	116220100	26911	54.21	4300	4380	4290	5540	2990	4265	4318.68	1.98	7700	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1183	-2.84	0.86	12	0.10	-1525.00	5012.00	6500	20230131	-33.46	2935	20221013	47.36	6500	-33.46	20230131	3480	24.28	20230103	6500	-33.46	20230131	2935	47.36	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
70	20230915	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	65	2	1.52	104711440	24244	48.84	4300	4380	4290	5540	2990	4265	4319.07	1.98	7220	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1184	-2.84	0.86	12	0.09	-1525.00	5012.00	6500	20230131	-33.38	2935	20221013	47.53	6500	-33.38	20230131	3480	24.43	20230103	6500	-33.38	20230131	2935	47.53	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
71	20230915	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	50	2	1.17	85450025	19800	39.89	4300	4380	4290	5540	2990	4265	4315.66	1.98	7386	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.07	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
72	20230915	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	55	2	1.29	65630660	15205	30.63	4300	4380	4290	5540	2990	4265	4316.39	1.98	8218	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1181	-2.83	0.86	12	0.06	-1525.00	5012.00	6500	20230131	-33.54	2935	20221013	47.19	6500	-33.54	20230131	3480	24.14	20230103	6500	-33.54	20230131	2935	47.19	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
73	20230915	090347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	65	2	1.52	36450060	8475	17.07	4300	4330	4290	5540	2990	4265	4300.89	1.98	7769	4378	4321	4288	4231	4198	4350	4260	137	1275	500	2720	5	1	27345997	1184	-2.84	0.86	12	0.03	-1525.00	5012.00	6500	20230131	-33.38	2935	20221013	47.53	6500	-33.38	20230131	3480	24.43	20230103	6500	-33.38	20230131	2935	47.53	20221013	2.16	N	035610	500	136 억	541802	N	N	N	N
74	20230914	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	5	2	0.12	212040980	49377	87.76	4255	4345	4255	5530	2985	4260	4294.45	1.93	14144	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1166	-2.80	0.85	12	0.18	-1525.00	5012.00	6500	20230131	-34.38	2935	20221013	45.32	6500	-34.38	20230131	3480	22.56	20230103	6500	-34.38	20230131	2935	45.32	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
75	20230914	150345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	35	2	0.82	200373855	46647	82.91	4255	4345	4255	5530	2985	4260	4295.54	1.93	13810	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1175	-2.82	0.86	12	0.17	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
76	20230914	140345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	60	2	1.41	164354770	38248	67.98	4255	4345	4255	5530	2985	4260	4297.08	1.93	12820	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1181	-2.83	0.86	12	0.14	-1525.00	5012.00	6500	20230131	-33.54	2935	20221013	47.19	6500	-33.54	20230131	3480	24.14	20230103	6500	-33.54	20230131	2935	47.19	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
77	20230914	130343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	55	2	1.29	109476685	25521	45.36	4255	4335	4255	5530	2985	4260	4289.67	1.93	1627	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.09	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
78	20230914	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	55	2	1.29	101408780	23641	42.02	4255	4335	4255	5530	2985	4260	4289.53	1.93	1373	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.09	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
79	20230914	110346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	55	2	1.29	87291050	20361	36.19	4255	4335	4255	5530	2985	4260	4287.17	1.93	2906	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.07	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
80	20230914	100341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	25	2	0.59	63091055	14704	26.13	4255	4335	4255	5530	2985	4260	4290.74	1.93	4599	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1172	-2.81	0.85	12	0.05	-1525.00	5012.00	6500	20230131	-34.08	2935	20221013	46.00	6500	-34.08	20230131	3480	23.13	20230103	6500	-34.08	20230131	2935	46.00	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
81	20230914	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	40	2	0.94	9964880	2338	4.16	4255	4300	4255	5530	2985	4260	4262.14	1.93	344	4446	4352	4301	4207	4156	4327	4182	137	1270	500	2720	5	1	27345997	1176	-2.82	0.86	12	0.01	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.19	N	035610	500	136 억	527090	N	N	N	N
82	20230913	160349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-95	5	-2.18	240058420	55984	66.53	4335	4395	4250	5660	3050	4355	4288.08	1.92	1804	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1165	-2.79	0.85	12	0.20	-1525.00	5012.00	6500	20230131	-34.46	2935	20221013	45.14	6500	-34.46	20230131	3480	22.41	20230103	6500	-34.46	20230131	2935	45.14	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
83	20230913	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-80	5	-1.84	216219110	50395	59.89	4335	4395	4250	5660	3050	4355	4290.49	1.92	383	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1169	-2.80	0.85	12	0.18	-1525.00	5012.00	6500	20230131	-34.23	2935	20221013	45.66	6500	-34.23	20230131	3480	22.84	20230103	6500	-34.23	20230131	2935	45.66	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
84	20230913	140348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-60	5	-1.38	187256455	43616	51.83	4335	4395	4250	5660	3050	4355	4293.30	1.92	-1627	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1175	-2.82	0.86	12	0.16	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
85	20230913	130339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-75	5	-1.72	183404860	42715	50.76	4335	4395	4250	5660	3050	4355	4293.69	1.92	-1717	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1170	-2.81	0.85	12	0.16	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
86	20230913	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-90	5	-2.07	175426385	40849	48.55	4335	4395	4250	5660	3050	4355	4294.51	1.92	-2275	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1166	-2.80	0.85	12	0.15	-1525.00	5012.00	6500	20230131	-34.38	2935	20221013	45.32	6500	-34.38	20230131	3480	22.56	20230103	6500	-34.38	20230131	2935	45.32	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
87	20230913	110344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-70	5	-1.61	94737725	21917	26.05	4335	4395	4275	5660	3050	4355	4322.57	1.92	-5652	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1172	-2.81	0.85	12	0.08	-1525.00	5012.00	6500	20230131	-34.08	2935	20221013	46.00	6500	-34.08	20230131	3480	23.13	20230103	6500	-34.08	20230131	2935	46.00	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
88	20230913	100343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	5	2	0.11	36088470	8284	9.85	4335	4395	4335	5660	3050	4355	4356.41	1.92	-1000	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1192	-2.86	0.87	12	0.03	-1525.00	5012.00	6500	20230131	-32.92	2935	20221013	48.55	6500	-32.92	20230131	3480	25.29	20230103	6500	-32.92	20230131	2935	48.55	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
89	20230913	090340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-5	5	-0.11	2194380	506	0.60	4335	4350	4335	5660	3050	4355	4336.72	1.92	-203	4565	4460	4395	4290	4225	4427	4257	137	1305	500	2780	5	1	27345997	1190	-2.85	0.87	12	0.00	-1525.00	5012.00	6500	20230131	-33.08	2935	20221013	48.21	6500	-33.08	20230131	3480	25.00	20230103	6500	-33.08	20230131	2935	48.21	20221013	2.22	N	035610	500	136 억	525286	N	N	N	N
90	20230912	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-75	5	-1.69	368328235	83599	36.31	4415	4500	4330	5750	3105	4430	4405.92	1.96	-10966	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1191	-2.86	0.87	12	0.31	-1525.00	5012.00	6500	20230131	-33.00	2935	20221013	48.38	6500	-33.00	20230131	3480	25.14	20230103	6500	-33.00	20230131	2935	48.38	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
91	20230912	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-85	5	-1.92	325266715	73691	32.01	4415	4500	4335	5750	3105	4430	4413.93	1.96	-11249	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1188	-2.85	0.87	12	0.27	-1525.00	5012.00	6500	20230131	-33.15	2935	20221013	48.04	6500	-33.15	20230131	3480	24.86	20230103	6500	-33.15	20230131	2935	48.04	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
92	20230912	140344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-70	5	-1.58	268150325	60565	26.30	4415	4500	4355	5750	3105	4430	4427.48	1.96	-14540	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1192	-2.86	0.87	12	0.22	-1525.00	5012.00	6500	20230131	-32.92	2935	20221013	48.55	6500	-32.92	20230131	3480	25.29	20230103	6500	-32.92	20230131	2935	48.55	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
93	20230912	130341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-25	5	-0.56	205873820	46324	20.12	4415	4500	4385	5750	3105	4430	4444.22	1.96	-3537	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1205	-2.89	0.88	12	0.17	-1525.00	5012.00	6500	20230131	-32.23	2935	20221013	50.09	6500	-32.23	20230131	3480	26.58	20230103	6500	-32.23	20230131	2935	50.09	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
94	20230912	120335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-20	5	-0.45	192550685	43293	18.80	4415	4500	4400	5750	3105	4430	4447.62	1.96	-2151	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1206	-2.89	0.88	12	0.16	-1525.00	5012.00	6500	20230131	-32.15	2935	20221013	50.26	6500	-32.15	20230131	3480	26.72	20230103	6500	-32.15	20230131	2935	50.26	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
95	20230912	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-15	5	-0.34	154933535	34758	15.10	4415	4500	4410	5750	3105	4430	4457.49	1.96	-3436	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1207	-2.90	0.88	12	0.13	-1525.00	5012.00	6500	20230131	-32.08	2935	20221013	50.43	6500	-32.08	20230131	3480	26.87	20230103	6500	-32.08	20230131	2935	50.43	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
96	20230912	100339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	50	2	1.13	123028635	27557	11.97	4415	4500	4410	5750	3105	4430	4464.51	1.96	-4596	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1225	-2.94	0.89	12	0.10	-1525.00	5012.00	6500	20230131	-31.08	2935	20221013	52.64	6500	-31.08	20230131	3480	28.74	20230103	6500	-31.08	20230131	2935	52.64	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
97	20230912	090343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	10	2	0.23	29483595	6662	2.89	4415	4450	4410	5750	3105	4430	4425.64	1.96	2497	4670	4550	4415	4295	4160	4610	4355	137	1320	500	2830	5	1	27345997	1214	-2.91	0.89	12	0.02	-1525.00	5012.00	6500	20230131	-31.69	2935	20221013	51.28	6500	-31.69	20230131	3480	27.59	20230103	6500	-31.69	20230131	2935	51.28	20221013	2.21	N	035610	500	136 억	536210	N	N	N	N
98	20230911	160336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	150	2	3.50	1012811480	227698	256.93	4280	4535	4280	5560	3000	4280	4448.07	1.90	15609	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1211	-2.90	0.88	12	0.83	-1525.00	5012.00	6500	20230131	-31.85	2935	20221013	50.94	6500	-31.85	20230131	3480	27.30	20230103	6500	-31.85	20230131	2935	50.94	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
99	20230911	150342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	155	2	3.62	987280030	221931	250.43	4280	4535	4280	5560	3000	4280	4448.59	1.90	14774	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1213	-2.91	0.88	12	0.81	-1525.00	5012.00	6500	20230131	-31.77	2935	20221013	51.11	6500	-31.77	20230131	3480	27.44	20230103	6500	-31.77	20230131	2935	51.11	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
100	20230911	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	160	2	3.74	940419190	211372	238.51	4280	4535	4280	5560	3000	4280	4449.12	1.90	17786	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1214	-2.91	0.89	12	0.77	-1525.00	5012.00	6500	20230131	-31.69	2935	20221013	51.28	6500	-31.69	20230131	3480	27.59	20230103	6500	-31.69	20230131	2935	51.28	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
101	20230911	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	210	2	4.91	882443380	198379	223.85	4280	4535	4280	5560	3000	4280	4448.27	1.90	18792	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1228	-2.94	0.90	12	0.73	-1525.00	5012.00	6500	20230131	-30.92	2935	20221013	52.98	6500	-30.92	20230131	3480	29.02	20230103	6500	-30.92	20230131	2935	52.98	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
102	20230911	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	180	2	4.21	618599290	139657	157.59	4280	4490	4280	5560	3000	4280	4429.42	1.90	16544	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1220	-2.92	0.89	12	0.51	-1525.00	5012.00	6500	20230131	-31.38	2935	20221013	51.96	6500	-31.38	20230131	3480	28.16	20230103	6500	-31.38	20230131	2935	51.96	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
103	20230911	110332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	160	2	3.74	471899475	106755	120.46	4280	4485	4280	5560	3000	4280	4420.40	1.90	18106	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1214	-2.91	0.89	12	0.39	-1525.00	5012.00	6500	20230131	-31.69	2935	20221013	51.28	6500	-31.69	20230131	3480	27.59	20230103	6500	-31.69	20230131	2935	51.28	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
104	20230911	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	145	2	3.39	427709070	96746	109.17	4280	4485	4280	5560	3000	4280	4420.95	1.90	12943	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1210	-2.90	0.88	12	0.35	-1525.00	5012.00	6500	20230131	-31.92	2935	20221013	50.77	6500	-31.92	20230131	3480	27.16	20230103	6500	-31.92	20230131	2935	50.77	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
105	20230911	090333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	70	2	1.64	9302915	2160	2.44	4280	4350	4280	5560	3000	4280	4306.91	1.90	488	4436	4357	4311	4232	4186	4335	4210	137	1280	500	2730	5	1	27345997	1190	-2.85	0.87	12	0.01	-1525.00	5012.00	6500	20230131	-33.08	2935	20221013	48.21	6500	-33.08	20230131	3480	25.00	20230103	6500	-33.08	20230131	2935	48.21	20221013	2.23	N	035610	500	136 억	518515	N	N	N	N
106	20230908	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-20	5	-0.47	372018855	86369	36.45	4300	4390	4265	5590	3010	4300	4307.95	1.85	12725	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1170	-2.81	0.85	12	0.32	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
107	20230908	150339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	0	3	0.00	295629915	68579	28.94	4300	4390	4265	5590	3010	4300	4310.79	1.85	5914	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1176	-2.82	0.86	12	0.25	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
108	20230908	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-5	5	-0.12	253167045	58665	24.76	4300	4390	4270	5590	3010	4300	4315.47	1.85	2949	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1175	-2.82	0.86	12	0.21	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
109	20230908	130340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	25	2	0.58	214115270	49567	20.92	4300	4390	4290	5590	3010	4300	4319.71	1.85	822	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1183	-2.84	0.86	12	0.18	-1525.00	5012.00	6500	20230131	-33.46	2935	20221013	47.36	6500	-33.46	20230131	3480	24.28	20230103	6500	-33.46	20230131	2935	47.36	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
110	20230908	120346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	40	2	0.93	186076940	43075	18.18	4300	4390	4290	5590	3010	4300	4319.84	1.85	-558	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1187	-2.85	0.87	12	0.16	-1525.00	5012.00	6500	20230131	-33.23	2935	20221013	47.87	6500	-33.23	20230131	3480	24.71	20230103	6500	-33.23	20230131	2935	47.87	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
111	20230908	110342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	30	2	0.70	163798550	37948	16.02	4300	4390	4290	5590	3010	4300	4316.39	1.85	-2271	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1184	-2.84	0.86	12	0.14	-1525.00	5012.00	6500	20230131	-33.38	2935	20221013	47.53	6500	-33.38	20230131	3480	24.43	20230103	6500	-33.38	20230131	2935	47.53	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
112	20230908	100339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	10	2	0.23	140260740	32502	13.72	4300	4390	4290	5590	3010	4300	4315.45	1.85	-2305	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1179	-2.83	0.86	12	0.12	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
113	20230908	090344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-5	5	-0.12	41871765	9737	4.11	4300	4350	4295	5590	3010	4300	4300.27	1.85	3527	4520	4410	4355	4245	4190	4382	4217	137	1290	500	2750	5	1	27345997	1175	-2.82	0.86	12	0.04	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.30	N	035610	500	136 억	505790	N	N	N	N
114	20230907	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-105	5	-2.38	1027441005	235306	10.44	4420	4465	4300	5720	3085	4405	4366.52	1.84	3086	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1176	-2.82	0.86	12	0.86	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
115	20230907	150338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-100	5	-2.27	977721520	223757	9.93	4420	4465	4300	5720	3085	4405	4369.56	1.84	3153	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1177	-2.82	0.86	12	0.82	-1525.00	5012.00	6500	20230131	-33.77	2935	20221013	46.68	6500	-33.77	20230131	3480	23.71	20230103	6500	-33.77	20230131	2935	46.68	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
116	20230907	140337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-90	5	-2.04	831868740	189918	8.43	4420	4465	4310	5720	3085	4405	4380.14	1.84	4392	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1180	-2.83	0.86	12	0.69	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
117	20230907	130338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-60	5	-1.36	730240310	166407	7.39	4420	4465	4315	5720	3085	4405	4388.28	1.84	4874	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1188	-2.85	0.87	12	0.61	-1525.00	5012.00	6500	20230131	-33.15	2935	20221013	48.04	6500	-33.15	20230131	3480	24.86	20230103	6500	-33.15	20230131	2935	48.04	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
118	20230907	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-25	5	-0.57	649694055	147824	6.56	4420	4465	4335	5720	3085	4405	4395.05	1.84	4629	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1198	-2.87	0.87	12	0.54	-1525.00	5012.00	6500	20230131	-32.62	2935	20221013	49.23	6500	-32.62	20230131	3480	25.86	20230103	6500	-32.62	20230131	2935	49.23	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
119	20230907	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-35	5	-0.79	556488755	126434	5.61	4420	4465	4340	5720	3085	4405	4401.42	1.84	1544	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1195	-2.87	0.87	12	0.46	-1525.00	5012.00	6500	20230131	-32.77	2935	20221013	48.89	6500	-32.77	20230131	3480	25.57	20230103	6500	-32.77	20230131	2935	48.89	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
120	20230907	100337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-25	5	-0.57	407886580	92413	4.10	4420	4465	4365	5720	3085	4405	4413.74	1.84	2586	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1198	-2.87	0.87	12	0.34	-1525.00	5012.00	6500	20230131	-32.62	2935	20221013	49.23	6500	-32.62	20230131	3480	25.86	20230103	6500	-32.62	20230131	2935	49.23	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
121	20230907	090342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	40	2	0.91	152808005	34648	1.54	4420	4450	4365	5720	3085	4405	4410.30	1.84	6384	5095	4750	4505	4160	3915	4922	4332	137	1315	500	2810	5	1	27345997	1216	-2.91	0.89	12	0.13	-1525.00	5012.00	6500	20230131	-31.62	2935	20221013	51.45	6500	-31.62	20230131	3480	27.73	20230103	6500	-31.62	20230131	2935	51.45	20221013	2.29	N	035610	500	136 억	502437	N	N	N	N
122	20230906	160337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	95	2	2.20	10328361175	2242901	2899.60	4360	4850	4260	5600	3020	4310	4605.02	1.84	-651	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1205	-2.89	0.88	12	8.20	-1525.00	5012.00	6500	20230131	-32.23	2935	20221013	50.09	6500	-32.23	20230131	3480	26.58	20230103	6500	-32.23	20230131	2935	50.09	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
123	20230906	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	80	2	1.86	10170446910	2206951	2853.13	4360	4850	4260	5600	3020	4310	4608.37	1.84	-4796	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1200	-2.88	0.88	12	8.07	-1525.00	5012.00	6500	20230131	-32.46	2935	20221013	49.57	6500	-32.46	20230131	3480	26.15	20230103	6500	-32.46	20230131	2935	49.57	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
124	20230906	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	175	2	4.06	9413657165	2035914	2632.01	4360	4850	4260	5600	3020	4310	4623.80	1.84	-57216	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1226	-2.94	0.89	12	7.45	-1525.00	5012.00	6500	20230131	-31.00	2935	20221013	52.81	6500	-31.00	20230131	3480	28.88	20230103	6500	-31.00	20230131	2935	52.81	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
125	20230906	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	205	2	4.76	3687104665	805417	1041.24	4360	4760	4260	5600	3020	4310	4577.88	1.84	41842	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1235	-2.96	0.90	12	2.95	-1525.00	5012.00	6500	20230131	-30.54	2935	20221013	53.83	6500	-30.54	20230131	3480	29.74	20230103	6500	-30.54	20230131	2935	53.83	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
126	20230906	120340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	215	2	4.99	3505779540	765072	989.08	4360	4760	4260	5600	3020	4310	4582.29	1.84	36574	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1237	-2.97	0.90	12	2.80	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
127	20230906	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	205	2	4.76	3330778070	726258	938.90	4360	4760	4260	5600	3020	4310	4586.22	1.84	29396	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1235	-2.96	0.90	12	2.66	-1525.00	5012.00	6500	20230131	-30.54	2935	20221013	53.83	6500	-30.54	20230131	3480	29.74	20230103	6500	-30.54	20230131	2935	53.83	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
128	20230906	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	310	2	7.19	2731630640	594768	768.91	4360	4760	4260	5600	3020	4310	4592.77	1.84	20751	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1263	-3.03	0.92	12	2.17	-1525.00	5012.00	6500	20230131	-28.92	2935	20221013	57.41	6500	-28.92	20230131	3480	32.76	20230103	6500	-28.92	20230131	2935	57.41	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
129	20230906	090333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	135	2	3.13	75968570	17291	22.35	4360	4475	4330	5600	3020	4310	4393.53	1.84	2805	4423	4366	4293	4236	4163	4330	4200	137	1290	500	2750	5	1	27345997	1216	-2.91	0.89	12	0.06	-1525.00	5012.00	6500	20230131	-31.62	2935	20221013	51.45	6500	-31.62	20230131	3480	27.73	20230103	6500	-31.62	20230131	2935	51.45	20221013	2.25	N	035610	500	136 억	502891	N	N	N	N
130	20230905	160332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-45	5	-1.03	331088675	77209	19.16	4330	4350	4220	5660	3050	4355	4288.18	1.83	1792	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1179	-2.83	0.86	12	0.28	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
131	20230905	150342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-45	5	-1.03	306600600	71528	17.75	4330	4350	4220	5660	3050	4355	4286.44	1.83	1066	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1179	-2.83	0.86	12	0.26	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
132	20230905	140337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-70	5	-1.61	282335855	65891	16.35	4330	4350	4220	5660	3050	4355	4284.89	1.83	374	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1172	-2.81	0.85	12	0.24	-1525.00	5012.00	6500	20230131	-34.08	2935	20221013	46.00	6500	-34.08	20230131	3480	23.13	20230103	6500	-34.08	20230131	2935	46.00	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
133	20230905	130326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-40	5	-0.92	253950920	59304	14.72	4330	4350	4220	5660	3050	4355	4282.19	1.83	223	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1180	-2.83	0.86	12	0.22	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
134	20230905	120332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-75	5	-1.72	216400230	50593	12.56	4330	4350	4220	5660	3050	4355	4277.28	1.83	1842	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1170	-2.81	0.85	12	0.19	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
135	20230905	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-75	5	-1.72	194791840	45522	11.30	4330	4350	4220	5660	3050	4355	4279.07	1.83	1963	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1170	-2.81	0.85	12	0.17	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
136	20230905	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-130	5	-2.99	156242235	36466	9.05	4330	4350	4225	5660	3050	4355	4284.60	1.83	1096	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1155	-2.77	0.84	12	0.13	-1525.00	5012.00	6500	20230131	-35.00	2935	20221013	43.95	6500	-35.00	20230131	3480	21.41	20230103	6500	-35.00	20230131	2935	43.95	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
137	20230905	090327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-35	5	-0.80	31080425	7190	1.78	4330	4350	4310	5660	3050	4355	4322.73	1.83	3580	4798	4576	4338	4116	3878	4687	4227	137	1305	500	2780	5	1	27345997	1181	-2.83	0.86	12	0.03	-1525.00	5012.00	6500	20230131	-33.54	2935	20221013	47.19	6500	-33.54	20230131	3480	24.14	20230103	6500	-33.54	20230131	2935	47.19	20221013	2.30	N	035610	500	136 억	501056	N	N	N	N
138	20230904	160331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	205	2	4.94	1757054415	401128	850.10	4150	4560	4100	5390	2905	4150	4380.33	1.86	-9693	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1191	-2.86	0.87	12	1.47	-1525.00	5012.00	6500	20230131	-33.00	2935	20221013	48.38	6500	-33.00	20230131	3480	25.14	20230103	6500	-33.00	20230131	2935	48.38	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
139	20230904	150325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	185	2	4.46	1668783560	380807	807.03	4150	4560	4100	5390	2905	4150	4382.23	1.86	-14662	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1185	-2.84	0.86	12	1.39	-1525.00	5012.00	6500	20230131	-33.31	2935	20221013	47.70	6500	-33.31	20230131	3480	24.57	20230103	6500	-33.31	20230131	2935	47.70	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
140	20230904	140323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	260	2	6.27	1455289910	331506	702.55	4150	4560	4100	5390	2905	4150	4389.94	1.86	-31398	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1206	-2.89	0.88	12	1.21	-1525.00	5012.00	6500	20230131	-32.15	2935	20221013	50.26	6500	-32.15	20230131	3480	26.72	20230103	6500	-32.15	20230131	2935	50.26	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
141	20230904	130328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	40	2	0.96	163195560	39109	82.88	4150	4230	4100	5390	2905	4150	4172.84	1.86	-379	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1146	-2.75	0.84	12	0.14	-1525.00	5012.00	6500	20230131	-35.54	2935	20221013	42.76	6500	-35.54	20230131	3480	20.40	20230103	6500	-35.54	20230131	2935	42.76	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
142	20230904	120323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	75	2	1.81	156104440	37422	79.31	4150	4230	4100	5390	2905	4150	4171.46	1.86	341	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1155	-2.77	0.84	12	0.14	-1525.00	5012.00	6500	20230131	-35.00	2935	20221013	43.95	6500	-35.00	20230131	3480	21.41	20230103	6500	-35.00	20230131	2935	43.95	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
143	20230904	110318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	55	2	1.33	130544915	31344	66.43	4150	4210	4100	5390	2905	4150	4164.91	1.86	2475	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1150	-2.76	0.84	12	0.11	-1525.00	5012.00	6500	20230131	-35.31	2935	20221013	43.27	6500	-35.31	20230131	3480	20.83	20230103	6500	-35.31	20230131	2935	43.27	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
144	20230904	100319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	45	2	1.08	60994750	14583	30.91	4150	4210	4150	5390	2905	4150	4182.59	1.86	-166	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1147	-2.75	0.84	12	0.05	-1525.00	5012.00	6500	20230131	-35.46	2935	20221013	42.93	6500	-35.46	20230131	3480	20.55	20230103	6500	-35.46	20230131	2935	42.93	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
145	20230904	090326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	35	2	0.84	37805975	9047	19.17	4150	4200	4150	5390	2905	4150	4178.84	1.86	-197	4340	4245	4195	4100	4050	4220	4075	137	1240	500	2650	5	1	27345997	1144	-2.74	0.83	12	0.03	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.30	N	035610	500	136 억	509319	N	N	N	N
146	20230901	160321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-140	5	-3.26	197378335	46946	94.52	4290	4290	4145	5570	3005	4290	4205.90	1.89	-7188	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1135	-2.72	0.83	12	0.17	-1525.00	5012.00	6500	20230131	-36.15	2935	20221013	41.40	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	2935	41.40	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
147	20230901	150327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-100	5	-2.33	169513190	40241	81.02	4290	4290	4145	5570	3005	4290	4212.45	1.89	-6869	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1146	-2.75	0.84	12	0.15	-1525.00	5012.00	6500	20230131	-35.54	2935	20221013	42.76	6500	-35.54	20230131	3480	20.40	20230103	6500	-35.54	20230131	2935	42.76	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
148	20230901	140324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-105	5	-2.45	138824435	32873	66.18	4290	4290	4175	5570	3005	4290	4223.05	1.89	-5341	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1144	-2.74	0.83	12	0.12	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
149	20230901	130320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-70	5	-1.63	110169865	26031	52.41	4290	4290	4190	5570	3005	4290	4232.26	1.89	-4127	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1154	-2.77	0.84	12	0.10	-1525.00	5012.00	6500	20230131	-35.08	2935	20221013	43.78	6500	-35.08	20230131	3480	21.26	20230103	6500	-35.08	20230131	2935	43.78	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
150	20230901	120322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-75	5	-1.75	106126010	25070	50.47	4290	4290	4190	5570	3005	4290	4233.19	1.89	-3781	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1153	-2.76	0.84	12	0.09	-1525.00	5012.00	6500	20230131	-35.15	2935	20221013	43.61	6500	-35.15	20230131	3480	21.12	20230103	6500	-35.15	20230131	2935	43.61	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
151	20230901	110322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-40	5	-0.93	57150605	13441	27.06	4290	4290	4230	5570	3005	4290	4251.96	1.89	-1789	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1162	-2.79	0.85	12	0.05	-1525.00	5012.00	6500	20230131	-34.62	2935	20221013	44.80	6500	-34.62	20230131	3480	22.13	20230103	6500	-34.62	20230131	2935	44.80	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
152	20230901	100320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-45	5	-1.05	40395935	9488	19.10	4290	4290	4240	5570	3005	4290	4257.58	1.89	-2239	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1161	-2.78	0.85	12	0.03	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N
153	20230901	090317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-50	5	-1.17	9435680	2213	4.46	4290	4290	4240	5570	3005	4290	4263.75	1.89	-1509	4410	4350	4280	4220	4150	4315	4185	137	1280	500	2740	5	1	27345997	1159	-2.78	0.85	12	0.01	-1525.00	5012.00	6500	20230131	-34.77	2935	20221013	44.46	6500	-34.77	20230131	3480	21.84	20230103	6500	-34.77	20230131	2935	44.46	20221013	2.30	N	035610	500	136 억	516507	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History