KissMeData/096240/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	shortOverheated
2	20230927	160725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	290	2	1.79	454763810	27790	63.81	16130	16530	16130	21100	11370	16240	16364.29	1.16	3390	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1874	36.49	1.53	12	0.25	453.00	10800.00	21700	20230914	-23.82	15830	20230731	4.42	21700	-23.82	20230914	15830	4.42	20230731	21700	-23.82	20230914	15830	4.42	20230731	2.51	N	096240	500	57 억	131735	N	N	2561	N	N
3	20230927	150731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	220	2	1.35	397656590	24326	55.86	16130	16520	16130	21100	11370	16240	16346.98	1.16	2711	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1866	36.34	1.52	12	0.21	453.00	10800.00	21700	20230914	-24.15	15830	20230731	3.98	21700	-24.15	20230914	15830	3.98	20230731	21700	-24.15	20230914	15830	3.98	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
4	20230927	140731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	210	2	1.29	260229280	15989	36.71	16130	16450	16130	21100	11370	16240	16275.52	1.16	157	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1865	36.31	1.52	12	0.14	453.00	10800.00	21700	20230914	-24.19	15830	20230731	3.92	21700	-24.19	20230914	15830	3.92	20230731	21700	-24.19	20230914	15830	3.92	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
5	20230927	130723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16270	30	2	0.18	160770560	9905	22.74	16130	16290	16130	21100	11370	16240	16231.25	1.16	-1641	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1845	35.92	1.51	12	0.09	453.00	10800.00	21700	20230914	-25.02	15830	20230731	2.78	21700	-25.02	20230914	15830	2.78	20230731	21700	-25.02	20230914	15830	2.78	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
6	20230927	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16250	10	2	0.06	126301870	7783	17.87	16130	16290	16130	21100	11370	16240	16227.92	1.16	-1609	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1842	35.87	1.50	12	0.07	453.00	10800.00	21700	20230914	-25.12	15830	20230731	2.65	21700	-25.12	20230914	15830	2.65	20230731	21700	-25.12	20230914	15830	2.65	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
7	20230927	110729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16240	0	3	0.00	109224440	6732	15.46	16130	16290	16130	21100	11370	16240	16224.66	1.16	-1012	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1841	35.85	1.50	12	0.06	453.00	10800.00	21700	20230914	-25.16	15830	20230731	2.59	21700	-25.16	20230914	15830	2.59	20230731	21700	-25.16	20230914	15830	2.59	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
8	20230927	100723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16290	50	2	0.31	79113670	4879	11.20	16130	16290	16130	21100	11370	16240	16215.14	1.16	-823	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1847	35.96	1.51	12	0.04	453.00	10800.00	21700	20230914	-24.93	15830	20230731	2.91	21700	-24.93	20230914	15830	2.91	20230731	21700	-24.93	20230914	15830	2.91	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
9	20230927	090735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16180	-60	5	-0.37	13327330	826	1.90	16130	16190	16130	21100	11370	16240	16134.78	1.16	-39	16580	16410	16280	16110	15980	16345	16045	58	4860	500	11690	10	1	11338180	1835	35.72	1.50	12	0.01	453.00	10800.00	21700	20230914	-25.44	15830	20230731	2.21	21700	-25.44	20230914	15830	2.21	20230731	21700	-25.44	20230914	15830	2.21	20230731	2.51	N	096240	500	57 억	131735	N	N	2	N	N
10	20230926	160723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16240	-210	5	-1.28	695887690	42768	72.22	16420	16450	16150	21350	11520	16450	16271.25	1.25	-9697	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1841	35.85	1.50	12	0.38	453.00	10800.00	21700	20230914	-25.16	15830	20230731	2.59	21700	-25.16	20230914	15830	2.59	20230731	22000	-26.18	20220926	15830	2.59	20230731	2.55	N	096240	500	57 억	141754	N	N	2	N	N
11	20230926	150723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16190	-260	5	-1.58	612036560	37598	63.49	16420	16450	16150	21350	11520	16450	16278.43	1.25	-8824	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1836	35.74	1.50	12	0.33	453.00	10800.00	21700	20230914	-25.39	15830	20230731	2.27	21700	-25.39	20230914	15830	2.27	20230731	22000	-26.41	20220926	15830	2.27	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
12	20230926	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16220	-230	5	-1.40	501815620	30790	51.99	16420	16450	16150	21350	11520	16450	16298.01	1.25	-7363	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1839	35.81	1.50	12	0.27	453.00	10800.00	21700	20230914	-25.25	15830	20230731	2.46	21700	-25.25	20230914	15830	2.46	20230731	22000	-26.27	20220926	15830	2.46	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
13	20230926	130719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16280	-170	5	-1.03	338110830	20697	34.95	16420	16450	16270	21350	11520	16450	16336.22	1.25	-4228	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1846	35.94	1.51	12	0.18	453.00	10800.00	21700	20230914	-24.98	15830	20230731	2.84	21700	-24.98	20230914	15830	2.84	20230731	22000	-26.00	20220926	15830	2.84	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
14	20230926	120722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16270	-180	5	-1.09	316967520	19399	32.76	16420	16450	16270	21350	11520	16450	16339.37	1.25	-3616	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1845	35.92	1.51	12	0.17	453.00	10800.00	21700	20230914	-25.02	15830	20230731	2.78	21700	-25.02	20230914	15830	2.78	20230731	22000	-26.05	20220926	15830	2.78	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
15	20230926	110722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-110	5	-0.67	175568940	10721	18.10	16420	16450	16320	21350	11520	16450	16376.17	1.25	-2061	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1853	36.07	1.51	12	0.09	453.00	10800.00	21700	20230914	-24.70	15830	20230731	3.22	21700	-24.70	20230914	15830	3.22	20230731	22000	-25.73	20220926	15830	3.22	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
16	20230926	100720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-70	5	-0.43	87248400	5319	8.98	16420	16450	16360	21350	11520	16450	16403.16	1.25	-1400	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1857	36.16	1.52	12	0.05	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	21700	-24.52	20230914	15830	3.47	20230731	22000	-25.55	20220926	15830	3.47	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
17	20230926	090721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-70	5	-0.43	13399240	817	1.38	16420	16450	16370	21350	11520	16450	16400.54	1.25	-292	16996	16722	16496	16222	15996	16610	16110	58	4900	500	11840	10	1	11338180	1857	36.16	1.52	12	0.01	453.00	10800.00	21700	20230914	-24.52	15830	20230731	3.47	21700	-24.52	20230914	15830	3.47	20230731	22000	-25.55	20220926	15830	3.47	20230731	2.55	N	096240	500	57 억	141754	N	N	0	N	N
18	20230925	160721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	-150	5	-0.90	968380610	59021	84.25	16670	16770	16270	21550	11620	16600	16407.34	1.31	-6498	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1865	36.31	1.52	12	0.52	453.00	10800.00	22000	20220926	-25.23	15830	20230731	3.92	21700	-24.19	20230914	15830	3.92	20230731	22000	-25.23	20220926	15830	3.92	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
19	20230925	150725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-190	5	-1.14	898406890	54754	78.16	16670	16770	16270	21550	11620	16600	16408.04	1.31	-7110	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1861	36.23	1.52	12	0.48	453.00	10800.00	22000	20220926	-25.41	15830	20230731	3.66	21700	-24.38	20230914	15830	3.66	20230731	22000	-25.41	20220926	15830	3.66	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
20	20230925	140711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	-150	5	-0.90	815379490	49695	70.94	16670	16770	16270	21550	11620	16600	16407.66	1.31	-8545	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1865	36.31	1.52	12	0.44	453.00	10800.00	22000	20220926	-25.23	15830	20230731	3.92	21700	-24.19	20230914	15830	3.92	20230731	22000	-25.23	20220926	15830	3.92	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
21	20230925	130715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-220	5	-1.33	747923520	45587	65.08	16670	16770	16270	21550	11620	16600	16406.49	1.31	-7743	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1857	36.16	1.52	12	0.40	453.00	10800.00	22000	20220926	-25.55	15830	20230731	3.47	21700	-24.52	20230914	15830	3.47	20230731	22000	-25.55	20220926	15830	3.47	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
22	20230925	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16320	-280	5	-1.69	711663880	43371	61.91	16670	16770	16270	21550	11620	16600	16408.73	1.31	-7865	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1850	36.03	1.51	12	0.38	453.00	10800.00	22000	20220926	-25.82	15830	20230731	3.10	21700	-24.79	20230914	15830	3.10	20230731	22000	-25.82	20220926	15830	3.10	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
23	20230925	110715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-300	5	-1.81	666927930	40628	58.00	16670	16770	16270	21550	11620	16600	16415.45	1.31	-7135	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1848	35.98	1.51	12	0.36	453.00	10800.00	22000	20220926	-25.91	15830	20230731	2.97	21700	-24.88	20230914	15830	2.97	20230731	22000	-25.91	20220926	15830	2.97	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
24	20230925	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-110	5	-0.66	463857170	28193	40.25	16670	16770	16290	21550	11620	16600	16452.89	1.31	-3255	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1870	36.40	1.53	12	0.25	453.00	10800.00	22000	20220926	-25.05	15830	20230731	4.17	21700	-24.01	20230914	15830	4.17	20230731	22000	-25.05	20220926	15830	4.17	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
25	20230925	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	-50	5	-0.30	73056340	4397	6.28	16670	16770	16550	21550	11620	16600	16615.06	1.31	-1234	16780	16690	16570	16480	16360	16735	16525	58	4950	500	11950	10	1	11338180	1876	36.53	1.53	12	0.04	453.00	10800.00	22000	20220926	-24.77	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	22000	-24.77	20220926	15830	4.55	20230731	2.65	N	096240	500	57 억	148252	N	N	2	N	N
26	20230922	160741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	-180	5	-1.07	1152000390	69613	68.13	16580	16660	16450	21800	11750	16780	16548.64	1.37	-6497	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1882	36.64	1.54	12	0.61	453.00	10800.00	22750	20220923	-27.03	15830	20230731	4.86	21700	-23.50	20230914	15830	4.86	20230731	22850	-27.35	20220922	15830	4.86	20230731	2.68	N	096240	500	57 억	154907	N	N	2	N	N
27	20230922	150737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16570	-210	5	-1.25	1048165440	63354	62.01	16580	16660	16450	21800	11750	16780	16544.58	1.37	-6432	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1879	36.58	1.53	12	0.56	453.00	10800.00	22750	20220923	-27.16	15830	20230731	4.67	21700	-23.64	20230914	15830	4.67	20230731	22850	-27.48	20220922	15830	4.67	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
28	20230922	140738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	-190	5	-1.13	967337890	58477	57.23	16580	16660	16450	21800	11750	16780	16542.19	1.37	-5423	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1881	36.62	1.54	12	0.52	453.00	10800.00	22750	20220923	-27.08	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	22850	-27.40	20220922	15830	4.80	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
29	20230922	130651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	-230	5	-1.37	891770430	53917	52.77	16580	16660	16450	21800	11750	16780	16539.69	1.37	-5190	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1876	36.53	1.53	12	0.48	453.00	10800.00	22750	20220923	-27.25	15830	20230731	4.55	21700	-23.73	20230914	15830	4.55	20230731	22850	-27.57	20220922	15830	4.55	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
30	20230922	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-250	5	-1.49	795795130	48109	47.09	16580	16660	16450	21800	11750	16780	16541.50	1.37	-5020	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1874	36.49	1.53	12	0.42	453.00	10800.00	22750	20220923	-27.34	15830	20230731	4.42	21700	-23.82	20230914	15830	4.42	20230731	22850	-27.66	20220922	15830	4.42	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
31	20230922	110646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	-190	5	-1.13	664359260	40182	39.33	16580	16660	16450	21800	11750	16780	16533.75	1.37	-6474	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1881	36.62	1.54	12	0.35	453.00	10800.00	22750	20220923	-27.08	15830	20230731	4.80	21700	-23.55	20230914	15830	4.80	20230731	22850	-27.40	20220922	15830	4.80	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
32	20230922	100649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-290	5	-1.73	489245040	29585	28.96	16580	16660	16450	21800	11750	16780	16536.93	1.37	-5627	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1870	36.40	1.53	12	0.26	453.00	10800.00	22750	20220923	-27.52	15830	20230731	4.17	21700	-24.01	20230914	15830	4.17	20230731	22850	-27.83	20220922	15830	4.17	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
33	20230922	090644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16570	-210	5	-1.25	108689600	6559	6.42	16580	16660	16520	21800	11750	16780	16571.06	1.37	-711	17360	17070	16890	16600	16420	16980	16510	58	5020	500	12080	10	1	11338180	1879	36.58	1.53	12	0.06	453.00	10800.00	22750	20220923	-27.16	15830	20230731	4.67	21700	-23.64	20230914	15830	4.67	20230731	22850	-27.48	20220922	15830	4.67	20230731	2.68	N	096240	500	57 억	154907	N	N	0	N	N
34	20230921	160650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16780	-280	5	-1.64	1661425160	98736	148.73	16900	17180	16710	22150	11950	17060	16826.79	1.45	-9894	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1903	37.04	1.55	12	0.87	453.00	10800.00	22850	20220922	-26.56	15830	20230731	6.00	21700	-22.67	20230914	15830	6.00	20230731	22900	-26.72	20220921	15830	6.00	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
35	20230921	150639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	-320	5	-1.88	1531310390	90967	137.02	16900	17180	16710	22150	11950	17060	16833.51	1.45	-9568	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1898	36.95	1.55	12	0.80	453.00	10800.00	22850	20220922	-26.74	15830	20230731	5.75	21700	-22.86	20230914	15830	5.75	20230731	22900	-26.90	20220921	15830	5.75	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
36	20230921	140648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16790	-270	5	-1.58	1379317490	81889	123.35	16900	17180	16710	22150	11950	17060	16843.56	1.45	-7100	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1904	37.06	1.55	12	0.72	453.00	10800.00	22850	20220922	-26.52	15830	20230731	6.06	21700	-22.63	20230914	15830	6.06	20230731	22900	-26.68	20220921	15830	6.06	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
37	20230921	130640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16750	-310	5	-1.82	1185240030	70293	105.88	16900	17180	16730	22150	11950	17060	16861.22	1.45	-4511	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1899	36.98	1.55	12	0.62	453.00	10800.00	22850	20220922	-26.70	15830	20230731	5.81	21700	-22.81	20230914	15830	5.81	20230731	22900	-26.86	20220921	15830	5.81	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
38	20230921	120635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	-300	5	-1.76	1048094950	62116	93.57	16900	17180	16730	22150	11950	17060	16872.97	1.45	-3358	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1900	37.00	1.55	12	0.55	453.00	10800.00	22850	20220922	-26.65	15830	20230731	5.87	21700	-22.76	20230914	15830	5.87	20230731	22900	-26.81	20220921	15830	5.87	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
39	20230921	110652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	-250	5	-1.47	954332000	56538	85.16	16900	17180	16730	22150	11950	17060	16879.25	1.45	-2497	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1906	37.11	1.56	12	0.50	453.00	10800.00	22850	20220922	-26.43	15830	20230731	6.19	21700	-22.53	20230914	15830	6.19	20230731	22900	-26.59	20220921	15830	6.19	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
40	20230921	100639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16870	-190	5	-1.11	556379150	32833	49.46	16900	17180	16860	22150	11950	17060	16945.48	1.45	-2135	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1913	37.24	1.56	12	0.29	453.00	10800.00	22850	20220922	-26.17	15830	20230731	6.57	21700	-22.26	20230914	15830	6.57	20230731	22900	-26.33	20220921	15830	6.57	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
41	20230921	090642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17010	-50	5	-0.29	256441600	15147	22.82	16900	17050	16900	22150	11950	17060	16929.58	1.45	270	17460	17260	17140	16940	16820	17200	16880	58	5090	500	12280	10	1	11338180	1929	37.55	1.57	12	0.13	453.00	10800.00	22850	20220922	-25.56	15830	20230731	7.45	21700	-21.61	20230914	15830	7.45	20230731	22900	-25.72	20220921	15830	7.45	20230731	2.74	N	096240	500	57 억	164801	N	N	0	N	N
42	20230920	160646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17060	-200	5	-1.16	1131954650	66020	67.80	17260	17340	17020	22400	12090	17260	17145.65	1.52	-7772	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1934	37.66	1.58	12	0.58	453.00	10800.00	22900	20220921	-25.50	15830	20230731	7.77	21700	-21.38	20230914	15830	7.77	20230731	22950	-25.66	20220920	15830	7.77	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
43	20230920	150629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17090	-170	5	-0.98	928884160	54122	55.58	17260	17340	17070	22400	12090	17260	17162.39	1.52	-7757	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1938	37.73	1.58	12	0.48	453.00	10800.00	22900	20220921	-25.37	15830	20230731	7.96	21700	-21.24	20230914	15830	7.96	20230731	22950	-25.53	20220920	15830	7.96	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
44	20230920	140638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17160	-100	5	-0.58	640147160	37235	38.24	17260	17340	17100	22400	12090	17260	17191.68	1.52	-7301	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1946	37.88	1.59	12	0.33	453.00	10800.00	22900	20220921	-25.07	15830	20230731	8.40	21700	-20.92	20230914	15830	8.40	20230731	22950	-25.23	20220920	15830	8.40	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
45	20230920	130635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17160	-100	5	-0.58	576948320	33551	34.46	17260	17340	17100	22400	12090	17260	17195.74	1.52	-6662	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1946	37.88	1.59	12	0.30	453.00	10800.00	22900	20220921	-25.07	15830	20230731	8.40	21700	-20.92	20230914	15830	8.40	20230731	22950	-25.23	20220920	15830	8.40	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
46	20230920	120632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17230	-30	5	-0.17	453538000	26358	27.07	17260	17340	17100	22400	12090	17260	17206.40	1.52	-5259	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1954	38.04	1.60	12	0.23	453.00	10800.00	22900	20220921	-24.76	15830	20230731	8.84	21700	-20.60	20230914	15830	8.84	20230731	22950	-24.92	20220920	15830	8.84	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
47	20230920	110639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17190	-70	5	-0.41	373667300	21729	22.31	17260	17340	17100	22400	12090	17260	17196.06	1.52	-3453	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1949	37.95	1.59	12	0.19	453.00	10800.00	22900	20220921	-24.93	15830	20230731	8.59	21700	-20.78	20230914	15830	8.59	20230731	22950	-25.10	20220920	15830	8.59	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
48	20230920	100624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	-160	5	-0.93	324040330	18838	19.35	17260	17340	17100	22400	12090	17260	17200.73	1.52	-3020	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1939	37.75	1.58	12	0.17	453.00	10800.00	22900	20220921	-25.33	15830	20230731	8.02	21700	-21.20	20230914	15830	8.02	20230731	22950	-25.49	20220920	15830	8.02	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
49	20230920	090634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17270	10	2	0.06	65806810	3820	3.92	17260	17290	17120	22400	12090	17260	17224.89	1.52	-629	17566	17412	17236	17082	16906	17490	17160	58	5140	500	12420	10	1	11338180	1958	38.12	1.60	12	0.03	453.00	10800.00	22900	20220921	-24.59	15830	20230731	9.10	21700	-20.41	20230914	15830	9.10	20230731	22950	-24.75	20220920	15830	9.10	20230731	2.69	N	096240	500	57 억	172843	N	N	16	N	N
50	20230919	160631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17260	0	3	0.00	1648519500	95978	53.25	17150	17390	17060	22400	12090	17260	17175.79	1.42	10954	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1957	38.10	1.60	12	0.85	453.00	10800.00	22950	20220920	-24.79	15830	20230731	9.03	21700	-20.46	20230914	15830	9.03	20230731	23150	-25.44	20220919	15830	9.03	20230731	2.80	N	096240	500	57 억	161140	N	N	16	N	N
51	20230919	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17200	-60	5	-0.35	1506591810	87720	48.67	17150	17390	17060	22400	12090	17260	17174.99	1.42	10162	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1950	37.97	1.59	12	0.77	453.00	10800.00	22950	20220920	-25.05	15830	20230731	8.65	21700	-20.74	20230914	15830	8.65	20230731	23150	-25.70	20220919	15830	8.65	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
52	20230919	140629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17150	-110	5	-0.64	1368080980	79676	44.21	17150	17390	17060	22400	12090	17260	17170.53	1.42	9775	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1944	37.86	1.59	12	0.70	453.00	10800.00	22950	20220920	-25.27	15830	20230731	8.34	21700	-20.97	20230914	15830	8.34	20230731	23150	-25.92	20220919	15830	8.34	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
53	20230919	130620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17230	-30	5	-0.17	1247248270	72655	40.31	17150	17390	17060	22400	12090	17260	17166.69	1.42	8972	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1954	38.04	1.60	12	0.64	453.00	10800.00	22950	20220920	-24.92	15830	20230731	8.84	21700	-20.60	20230914	15830	8.84	20230731	23150	-25.57	20220919	15830	8.84	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
54	20230919	120636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17110	-150	5	-0.87	1139847870	66404	36.84	17150	17390	17060	22400	12090	17260	17165.32	1.42	8064	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1940	37.77	1.58	12	0.59	453.00	10800.00	22950	20220920	-25.45	15830	20230731	8.09	21700	-21.15	20230914	15830	8.09	20230731	23150	-26.09	20220919	15830	8.09	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
55	20230919	110637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	-160	5	-0.93	909409180	52950	29.38	17150	17390	17060	22400	12090	17260	17174.83	1.42	4006	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1939	37.75	1.58	12	0.47	453.00	10800.00	22950	20220920	-25.49	15830	20230731	8.02	21700	-21.20	20230914	15830	8.02	20230731	23150	-26.13	20220919	15830	8.02	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
56	20230919	100633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17150	-110	5	-0.64	597119380	34698	19.25	17150	17390	17120	22400	12090	17260	17209.01	1.42	4402	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1944	37.86	1.59	12	0.31	453.00	10800.00	22950	20220920	-25.27	15830	20230731	8.34	21700	-20.97	20230914	15830	8.34	20230731	23150	-25.92	20220919	15830	8.34	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
57	20230919	090628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17290	30	2	0.17	92503860	5378	2.98	17150	17320	17150	22400	12090	17260	17200.15	1.42	209	17766	17512	17316	17062	16866	17415	16965	58	5140	500	12420	10	1	11338180	1960	38.17	1.60	12	0.05	453.00	10800.00	22950	20220920	-24.66	15830	20230731	9.22	21700	-20.32	20230914	15830	9.22	20230731	23150	-25.31	20220919	15830	9.22	20230731	2.80	N	096240	500	57 억	161140	N	N	47	N	N
58	20230918	160633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17260	-290	5	-1.65	3038839380	175504	43.83	17460	17570	17120	22800	12290	17550	17315.00	1.31	11477	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1957	38.10	1.60	12	1.55	453.00	10800.00	23150	20220919	-25.44	15830	20230731	9.03	21700	-20.46	20230914	15830	9.03	20230731	23150	-25.44	20220919	15830	9.03	20230731	1.18	N	096240	500	57 억	148298	N	N	47	N	N
59	20230918	150630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17230	-320	5	-1.82	2758341140	159222	39.76	17460	17570	17120	22800	12290	17550	17323.85	1.31	7444	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1954	38.04	1.60	12	1.40	453.00	10800.00	23150	20220919	-25.57	15830	20230731	8.84	21700	-20.60	20230914	15830	8.84	20230731	23150	-25.57	20220919	15830	8.84	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
60	20230918	140645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	-190	5	-1.08	2453562690	141580	35.36	17460	17570	17120	22800	12290	17550	17329.84	1.31	4960	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1968	38.32	1.61	12	1.25	453.00	10800.00	23150	20220919	-25.01	15830	20230731	9.67	21700	-20.00	20230914	15830	9.67	20230731	23150	-25.01	20220919	15830	9.67	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
61	20230918	130629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	-210	5	-1.20	2287133970	131970	32.96	17460	17570	17120	22800	12290	17550	17330.68	1.31	2462	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1966	38.28	1.61	12	1.16	453.00	10800.00	23150	20220919	-25.10	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	23150	-25.10	20220919	15830	9.54	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
62	20230918	120632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17330	-220	5	-1.25	2178938770	125722	31.40	17460	17570	17120	22800	12290	17550	17331.37	1.31	1973	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1965	38.26	1.60	12	1.11	453.00	10800.00	23150	20220919	-25.14	15830	20230731	9.48	21700	-20.14	20230914	15830	9.48	20230731	23150	-25.14	20220919	15830	9.48	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
63	20230918	110626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-70	5	-0.40	1898039950	109567	27.36	17460	17570	17120	22800	12290	17550	17323.06	1.31	549	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1982	38.59	1.62	12	0.97	453.00	10800.00	23150	20220919	-24.49	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	23150	-24.49	20220919	15830	10.42	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
64	20230918	100622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17290	-260	5	-1.48	1260657730	73098	18.26	17460	17480	17120	22800	12290	17550	17246.06	1.31	-1004	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1960	38.17	1.60	12	0.64	453.00	10800.00	23150	20220919	-25.31	15830	20230731	9.22	21700	-20.32	20230914	15830	9.22	20230731	23150	-25.31	20220919	15830	9.22	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
65	20230918	090621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17310	-240	5	-1.37	405819400	23415	5.85	17460	17480	17200	22800	12290	17550	17331.44	1.31	-4525	18150	17850	17660	17360	17170	17755	17265	58	5250	500	12630	10	1	11338180	1963	38.21	1.60	12	0.21	453.00	10800.00	23150	20220919	-25.23	15830	20230731	9.35	21700	-20.23	20230914	15830	9.35	20230731	23150	-25.23	20220919	15830	9.35	20230731	1.18	N	096240	500	57 억	148298	N	N	98	N	N
66	20230915	160627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-180	5	-1.02	6921534870	391171	12.38	17950	17960	17470	23000	12420	17730	17694.74	1.08	25663	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	1990	38.74	1.62	12	3.45	453.00	10800.00	23550	20220916	-25.48	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	23650	-25.79	20220915	15830	10.87	20230731	1.20	N	096240	500	57 억	122818	N	N	98	N	N
67	20230915	150626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-160	5	-0.90	6634095270	374789	11.86	17950	17960	17470	23000	12420	17730	17700.88	1.08	22784	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	1992	38.79	1.63	12	3.31	453.00	10800.00	23550	20220916	-25.39	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	23650	-25.71	20220915	15830	10.99	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
68	20230915	140625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	-80	5	-0.45	5902782630	333178	10.54	17950	17960	17470	23000	12420	17730	17716.60	1.08	16489	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	2001	38.96	1.63	12	2.94	453.00	10800.00	23550	20220916	-25.05	15830	20230731	11.50	21700	-18.66	20230914	15830	11.50	20230731	23650	-25.37	20220915	15830	11.50	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
69	20230915	130624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17730	0	3	0.00	5370031960	303143	9.59	17950	17960	17470	23000	12420	17730	17714.52	1.08	14068	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	2010	39.14	1.64	12	2.67	453.00	10800.00	23550	20220916	-24.71	15830	20230731	12.00	21700	-18.29	20230914	15830	12.00	20230731	23650	-25.03	20220915	15830	12.00	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
70	20230915	120629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17710	-20	5	-0.11	5133642100	289800	9.17	17950	17960	17470	23000	12420	17730	17714.43	1.08	12857	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	2008	39.09	1.64	12	2.56	453.00	10800.00	23550	20220916	-24.80	15830	20230731	11.88	21700	-18.39	20230914	15830	11.88	20230731	23650	-25.12	20220915	15830	11.88	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
71	20230915	110632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17720	-10	5	-0.06	4474160100	252456	7.99	17950	17960	17470	23000	12420	17730	17722.53	1.08	9304	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	2009	39.12	1.64	12	2.23	453.00	10800.00	23550	20220916	-24.76	15830	20230731	11.94	21700	-18.34	20230914	15830	11.94	20230731	23650	-25.07	20220915	15830	11.94	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
72	20230915	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	-50	5	-0.28	3790169600	213918	6.77	17950	17960	17470	23000	12420	17730	17717.86	1.08	3219	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	2005	39.03	1.64	12	1.89	453.00	10800.00	23550	20220916	-24.93	15830	20230731	11.69	21700	-18.53	20230914	15830	11.69	20230731	23650	-25.24	20220915	15830	11.69	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
73	20230915	090619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	-130	5	-0.73	1593240320	89489	2.83	17950	17960	17580	23000	12420	17730	17803.76	1.08	-5608	23443	20586	18843	15986	14243	22015	17415	58	5270	500	12760	10	1	11338180	1996	38.85	1.63	12	0.79	453.00	10800.00	23550	20220916	-25.27	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	23650	-25.58	20220915	15830	11.18	20230731	1.20	N	096240	500	57 억	122818	N	N	586	N	N
74	20230914	160627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17730	590	2	3.44	59689833990	3096270	19518.82	17140	21700	17100	22250	12000	17140	19279.43	1.43	-38188	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	2010	39.14	1.64	12	27.31	453.00	10800.00	23650	20220915	-25.03	15830	20230731	12.00	21700	-18.29	20230914	15830	12.00	20230731	23650	-25.03	20220915	15830	12.00	20230731	1.20	N	096240	500	57 억	162102	N	N	586	N	N
75	20230914	150613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	410	2	2.39	58023689260	3002167	18925.59	17140	21700	17100	22250	12000	17140	19327.27	1.43	-43288	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1990	38.74	1.62	12	26.48	453.00	10800.00	23650	20220915	-25.79	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	23650	-25.79	20220915	15830	10.87	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
76	20230914	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18260	1120	2	6.53	44901598470	2270873	14315.53	17140	21700	17100	22250	12000	17140	19772.84	1.43	-50420	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	2070	40.31	1.69	12	20.03	453.00	10800.00	23650	20220915	-22.79	15830	20230731	15.35	21700	-15.85	20230914	15830	15.35	20230731	23650	-22.79	20220915	15830	15.35	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
77	20230914	130610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	260	2	1.52	513780410	29602	186.61	17140	17460	17100	22250	12000	17140	17356.27	1.43	6956	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1973	38.41	1.61	12	0.26	453.00	10800.00	23650	20220915	-26.43	15830	20230731	9.92	21250	-18.12	20230223	15830	9.92	20230731	23650	-26.43	20220915	15830	9.92	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
78	20230914	120619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	200	2	1.17	473522130	27285	172.00	17140	17460	17100	22250	12000	17140	17354.67	1.43	6455	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1966	38.28	1.61	12	0.24	453.00	10800.00	23650	20220915	-26.68	15830	20230731	9.54	21250	-18.40	20230223	15830	9.54	20230731	23650	-26.68	20220915	15830	9.54	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
79	20230914	110614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	220	2	1.28	441114840	25417	160.23	17140	17460	17100	22250	12000	17140	17355.11	1.43	6388	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1968	38.32	1.61	12	0.22	453.00	10800.00	23650	20220915	-26.60	15830	20230731	9.67	21250	-18.31	20230223	15830	9.67	20230731	23650	-26.60	20220915	15830	9.67	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
80	20230914	100609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	200	2	1.17	390389280	22492	141.79	17140	17460	17100	22250	12000	17140	17356.81	1.43	6992	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1966	38.28	1.61	12	0.20	453.00	10800.00	23650	20220915	-26.68	15830	20230731	9.54	21250	-18.40	20230223	15830	9.54	20230731	23650	-26.68	20220915	15830	9.54	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
81	20230914	090622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	-40	5	-0.23	9148690	534	3.37	17140	17150	17100	22250	12000	17140	17132.38	1.43	-228	17413	17276	17163	17026	16913	17220	16970	58	5110	500	12340	10	1	11338180	1939	37.75	1.58	12	0.00	453.00	10800.00	23650	20220915	-27.70	15830	20230731	8.02	21250	-19.53	20230223	15830	8.02	20230731	23650	-27.70	20220915	15830	8.02	20230731	1.20	N	096240	500	57 억	162102	N	N	5	N	N
82	20230913	160622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17140	-10	5	-0.06	271985130	15862	77.75	17190	17300	17050	22250	12010	17150	17146.98	1.45	-1872	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1943	37.84	1.59	12	0.14	453.00	10800.00	23650	20220915	-27.53	15830	20230731	8.28	21250	-19.34	20230223	15830	8.28	20230731	23850	-28.13	20220913	15830	8.28	20230731	1.20	N	096240	500	57 억	163985	N	N	5	N	N
83	20230913	150618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17090	-60	5	-0.35	224009020	13056	63.99	17190	17300	17050	22250	12010	17150	17157.56	1.45	-1267	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1938	37.73	1.58	12	0.12	453.00	10800.00	23650	20220915	-27.74	15830	20230731	7.96	21250	-19.58	20230223	15830	7.96	20230731	23850	-28.34	20220913	15830	7.96	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
84	20230913	140621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17110	-40	5	-0.23	197289170	11493	56.33	17190	17300	17050	22250	12010	17150	17166.05	1.45	-1005	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1940	37.77	1.58	12	0.10	453.00	10800.00	23650	20220915	-27.65	15830	20230731	8.09	21250	-19.48	20230223	15830	8.09	20230731	23850	-28.26	20220913	15830	8.09	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
85	20230913	130604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17090	-60	5	-0.35	194709440	11342	55.59	17190	17300	17050	22250	12010	17150	17167.14	1.45	-946	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1938	37.73	1.58	12	0.10	453.00	10800.00	23650	20220915	-27.74	15830	20230731	7.96	21250	-19.58	20230223	15830	7.96	20230731	23850	-28.34	20220913	15830	7.96	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
86	20230913	120620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17110	-40	5	-0.23	184432960	10740	52.64	17190	17300	17050	22250	12010	17150	17172.56	1.45	-942	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1940	37.77	1.58	12	0.09	453.00	10800.00	23650	20220915	-27.65	15830	20230731	8.09	21250	-19.48	20230223	15830	8.09	20230731	23850	-28.26	20220913	15830	8.09	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
87	20230913	110619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	-50	5	-0.29	157256990	9150	44.85	17190	17300	17050	22250	12010	17150	17186.62	1.45	-1300	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1939	37.75	1.58	12	0.08	453.00	10800.00	23650	20220915	-27.70	15830	20230731	8.02	21250	-19.53	20230223	15830	8.02	20230731	23850	-28.30	20220913	15830	8.02	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
88	20230913	100614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17160	10	2	0.06	123470380	7177	35.18	17190	17300	17050	22250	12010	17150	17203.73	1.45	-344	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1946	37.88	1.59	12	0.06	453.00	10800.00	23650	20220915	-27.44	15830	20230731	8.40	21250	-19.25	20230223	15830	8.40	20230731	23850	-28.05	20220913	15830	8.40	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
89	20230913	090608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17130	-20	5	-0.12	17058720	995	4.88	17190	17190	17050	22250	12010	17150	17144.36	1.45	-556	17330	17240	17100	17010	16870	17265	17035	58	5100	500	12340	10	1	11338180	1942	37.81	1.59	12	0.01	453.00	10800.00	23650	20220915	-27.57	15830	20230731	8.21	21250	-19.39	20230223	15830	8.21	20230731	23850	-28.18	20220913	15830	8.21	20230731	1.20	N	096240	500	57 억	163985	N	N	13	N	N
90	20230912	160603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17150	0	3	0.00	347012560	20388	167.69	17150	17190	16960	22250	12010	17150	17020.43	1.44	214	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1944	37.86	1.59	12	0.18	453.00	10800.00	23850	20220913	-28.09	15830	20230731	8.34	21250	-19.29	20230223	15830	8.34	20230731	23850	-28.09	20220913	15830	8.34	20230731	1.23	N	096240	500	57 억	163446	N	N	13	N	N
91	20230912	150611	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17050	-100	5	-0.58	312079630	18342	150.86	17150	17190	16960	22250	12010	17150	17014.48	1.44	175	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1933	37.64	1.58	12	0.16	453.00	10800.00	23850	20220913	-28.51	15830	20230731	7.71	21250	-19.76	20230223	15830	7.71	20230731	23850	-28.51	20220913	15830	7.71	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
92	20230912	140610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16980	-170	5	-0.99	274508270	16131	132.68	17150	17190	16960	22250	12010	17150	17017.44	1.44	126	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1925	37.48	1.57	12	0.14	453.00	10800.00	23850	20220913	-28.81	15830	20230731	7.26	21250	-20.09	20230223	15830	7.26	20230731	23850	-28.81	20220913	15830	7.26	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
93	20230912	130604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16990	-160	5	-0.93	245557160	14428	118.67	17150	17190	16960	22250	12010	17150	17019.49	1.44	297	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1926	37.51	1.57	12	0.13	453.00	10800.00	23850	20220913	-28.76	15830	20230731	7.33	21250	-20.05	20230223	15830	7.33	20230731	23850	-28.76	20220913	15830	7.33	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
94	20230912	120600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17020	-130	5	-0.76	167925880	9860	81.10	17150	17190	16990	22250	12010	17150	17031.02	1.44	-35	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1930	37.57	1.58	12	0.09	453.00	10800.00	23850	20220913	-28.64	15830	20230731	7.52	21250	-19.91	20230223	15830	7.52	20230731	23850	-28.64	20220913	15830	7.52	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
95	20230912	110607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17010	-140	5	-0.82	112313970	6589	54.19	17150	17190	17000	22250	12010	17150	17045.68	1.44	-652	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1929	37.55	1.57	12	0.06	453.00	10800.00	23850	20220913	-28.68	15830	20230731	7.45	21250	-19.95	20230223	15830	7.45	20230731	23850	-28.68	20220913	15830	7.45	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
96	20230912	100603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17060	-90	5	-0.52	32354620	1892	15.56	17150	17190	17020	22250	12010	17150	17100.75	1.44	77	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1934	37.66	1.58	12	0.02	453.00	10800.00	23850	20220913	-28.47	15830	20230731	7.77	21250	-19.72	20230223	15830	7.77	20230731	23850	-28.47	20220913	15830	7.77	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
97	20230912	090615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17030	-120	5	-0.70	1641080	96	0.79	17150	17150	17020	22250	12010	17150	17094.58	1.44	-5	17310	17230	17080	17000	16850	17270	17040	58	5100	500	12340	10	1	11338180	1931	37.59	1.58	12	0.00	453.00	10800.00	23850	20220913	-28.60	15830	20230731	7.58	21250	-19.86	20230223	15830	7.58	20230731	23850	-28.60	20220913	15830	7.58	20230731	1.23	N	096240	500	57 억	163446	N	N	0	N	N
98	20230911	160600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17150	70	2	0.41	207281680	12152	48.03	16930	17160	16930	22200	11960	17080	17057.41	1.44	454	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1944	37.86	1.59	12	0.11	453.00	10800.00	23850	20220913	-28.09	15830	20230731	8.34	21250	-19.29	20230223	15830	8.34	20230731	23850	-28.09	20220913	15830	8.34	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
99	20230911	150608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	20	2	0.12	191150320	11211	44.31	16930	17160	16930	22200	11960	17080	17050.25	1.44	757	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1939	37.75	1.58	12	0.10	453.00	10800.00	23850	20220913	-28.30	15830	20230731	8.02	21250	-19.53	20230223	15830	8.02	20230731	23850	-28.30	20220913	15830	8.02	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
100	20230911	140616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	-80	5	-0.47	163554850	9591	37.90	16930	17160	16930	22200	11960	17080	17052.95	1.44	758	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1927	37.53	1.57	12	0.08	453.00	10800.00	23850	20220913	-28.72	15830	20230731	7.39	21250	-20.00	20230223	15830	7.39	20230731	23850	-28.72	20220913	15830	7.39	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
101	20230911	130552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17010	-70	5	-0.41	137103290	8038	31.77	16930	17160	16930	22200	11960	17080	17056.89	1.44	905	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1929	37.55	1.57	12	0.07	453.00	10800.00	23850	20220913	-28.68	15830	20230731	7.45	21250	-19.95	20230223	15830	7.45	20230731	23850	-28.68	20220913	15830	7.45	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
102	20230911	120601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17050	-30	5	-0.18	117422300	6882	27.20	16930	17160	16930	22200	11960	17080	17062.23	1.44	739	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1933	37.64	1.58	12	0.06	453.00	10800.00	23850	20220913	-28.51	15830	20230731	7.71	21250	-19.76	20230223	15830	7.71	20230731	23850	-28.51	20220913	15830	7.71	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
103	20230911	110550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17080	0	3	0.00	85912830	5035	19.90	16930	17160	16930	22200	11960	17080	17063.12	1.44	768	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1937	37.70	1.58	12	0.04	453.00	10800.00	23850	20220913	-28.39	15830	20230731	7.90	21250	-19.62	20230223	15830	7.90	20230731	23850	-28.39	20220913	15830	7.90	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
104	20230911	100552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	20	2	0.12	56172520	3294	13.02	16930	17160	16930	22200	11960	17080	17052.98	1.44	752	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1939	37.75	1.58	12	0.03	453.00	10800.00	23850	20220913	-28.30	15830	20230731	8.02	21250	-19.53	20230223	15830	8.02	20230731	23850	-28.30	20220913	15830	8.02	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
105	20230911	090551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17020	-60	5	-0.35	7547510	445	1.76	16930	17150	16930	22200	11960	17080	16960.70	1.44	55	17460	17270	16960	16770	16460	17365	16865	58	5120	500	12290	10	1	11338180	1930	37.57	1.58	12	0.00	453.00	10800.00	23850	20220913	-28.64	15830	20230731	7.52	21250	-19.91	20230223	15830	7.52	20230731	23850	-28.64	20220913	15830	7.52	20230731	1.22	N	096240	500	57 억	162992	N	N	0	N	N
106	20230908	160602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17080	280	2	1.67	428104530	25232	103.04	16800	17150	16650	21800	11760	16800	16966.70	1.39	4659	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1937	37.70	1.58	12	0.22	453.00	10800.00	24050	20220907	-28.98	15830	20230731	7.90	21250	-19.62	20230223	15830	7.90	20230731	23850	-28.39	20220913	15830	7.90	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
107	20230908	150604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17130	330	2	1.96	409990590	24172	98.71	16800	17150	16650	21800	11760	16800	16961.45	1.39	4678	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1942	37.81	1.59	12	0.21	453.00	10800.00	24050	20220907	-28.77	15830	20230731	8.21	21250	-19.39	20230223	15830	8.21	20230731	23850	-28.18	20220913	15830	8.21	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
108	20230908	140601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16940	140	2	0.83	195717770	11626	47.48	16800	16980	16650	21800	11760	16800	16834.52	1.39	1362	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1921	37.40	1.57	12	0.10	453.00	10800.00	24050	20220907	-29.56	15830	20230731	7.01	21250	-20.28	20230223	15830	7.01	20230731	23850	-28.97	20220913	15830	7.01	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
109	20230908	130606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	-40	5	-0.24	101801630	6070	24.79	16800	16900	16650	21800	11760	16800	16771.23	1.39	234	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1900	37.00	1.55	12	0.05	453.00	10800.00	24050	20220907	-30.31	15830	20230731	5.87	21250	-21.13	20230223	15830	5.87	20230731	23850	-29.73	20220913	15830	5.87	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
110	20230908	120614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16890	90	2	0.54	87452830	5216	21.30	16800	16890	16650	21800	11760	16800	16766.20	1.39	73	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1915	37.28	1.56	12	0.05	453.00	10800.00	24050	20220907	-29.77	15830	20230731	6.70	21250	-20.52	20230223	15830	6.70	20230731	23850	-29.18	20220913	15830	6.70	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
111	20230908	110608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16750	-50	5	-0.30	46809210	2796	11.42	16800	16800	16650	21800	11760	16800	16741.28	1.39	100	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1899	36.98	1.55	12	0.02	453.00	10800.00	24050	20220907	-30.35	15830	20230731	5.81	21250	-21.18	20230223	15830	5.81	20230731	23850	-29.77	20220913	15830	5.81	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
112	20230908	100602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	-60	5	-0.36	18620010	1112	4.54	16800	16800	16650	21800	11760	16800	16744.11	1.39	-236	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1898	36.95	1.55	12	0.01	453.00	10800.00	24050	20220907	-30.40	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	23850	-29.81	20220913	15830	5.75	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
113	20230908	090606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16800	0	3	0.00	3288020	196	0.80	16800	16800	16650	21800	11760	16800	16774.30	1.39	-78	17053	16926	16773	16646	16493	16850	16570	58	5000	500	12090	10	1	11338180	1905	37.09	1.56	12	0.00	453.00	10800.00	24050	20220907	-30.15	15830	20230731	6.13	21250	-20.94	20230223	15830	6.13	20230731	23850	-29.56	20220913	15830	6.13	20230731	1.20	N	096240	500	57 억	158126	N	N	0	N	N
114	20230907	160557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16800	-150	5	-0.88	405770840	24325	111.57	16900	16900	16620	22000	11870	16950	16679.95	1.43	-5449	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1905	37.09	1.56	12	0.21	453.00	10800.00	24150	20220906	-30.43	15830	20230731	6.13	21250	-20.94	20230223	15830	6.13	20230731	24050	-30.15	20220907	15830	6.13	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
115	20230907	150603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	-320	5	-1.89	362622440	21744	99.73	16900	16900	16620	22000	11870	16950	16676.71	1.43	-5201	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	24150	20220906	-31.14	15830	20230731	5.05	21250	-21.74	20230223	15830	5.05	20230731	24050	-30.85	20220907	15830	5.05	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
116	20230907	140558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	-300	5	-1.77	265710790	15917	73.01	16900	16900	16620	22000	11870	16950	16693.28	1.43	-3743	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1888	36.75	1.54	12	0.14	453.00	10800.00	24150	20220906	-31.06	15830	20230731	5.18	21250	-21.65	20230223	15830	5.18	20230731	24050	-30.77	20220907	15830	5.18	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
117	20230907	130557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	-300	5	-1.77	234479750	14041	64.40	16900	16900	16620	22000	11870	16950	16699.38	1.43	-3075	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1888	36.75	1.54	12	0.12	453.00	10800.00	24150	20220906	-31.06	15830	20230731	5.18	21250	-21.65	20230223	15830	5.18	20230731	24050	-30.77	20220907	15830	5.18	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
118	20230907	120605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	-300	5	-1.77	179295920	10725	49.19	16900	16900	16620	22000	11870	16950	16717.24	1.43	-2124	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1888	36.75	1.54	12	0.09	453.00	10800.00	24150	20220906	-31.06	15830	20230731	5.18	21250	-21.65	20230223	15830	5.18	20230731	24050	-30.77	20220907	15830	5.18	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
119	20230907	110603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16720	-230	5	-1.36	153018210	9150	41.97	16900	16900	16620	22000	11870	16950	16722.93	1.43	-1086	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1896	36.91	1.55	12	0.08	453.00	10800.00	24150	20220906	-30.77	15830	20230731	5.62	21250	-21.32	20230223	15830	5.62	20230731	24050	-30.48	20220907	15830	5.62	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
120	20230907	100602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	-140	5	-0.83	28675570	1705	7.82	16900	16900	16780	22000	11870	16950	16817.35	1.43	-452	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1906	37.11	1.56	12	0.02	453.00	10800.00	24150	20220906	-30.39	15830	20230731	6.19	21250	-20.89	20230223	15830	6.19	20230731	24050	-30.10	20220907	15830	6.19	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
121	20230907	090609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16850	-100	5	-0.59	3784360	224	1.03	16900	16900	16850	22000	11870	16950	16890.48	1.43	-79	17223	17086	16893	16756	16563	16990	16660	58	5050	500	12200	10	1	11338180	1910	37.20	1.56	12	0.00	453.00	10800.00	24150	20220906	-30.23	15830	20230731	6.44	21250	-20.71	20230223	15830	6.44	20230731	24050	-29.94	20220907	15830	6.44	20230731	1.20	N	096240	500	57 억	161942	N	N	0	N	N
122	20230906	160558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16950	20	2	0.12	363731150	21633	155.10	17030	17030	16700	22000	11860	16930	16813.71	1.43	-466	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1922	37.42	1.57	12	0.19	453.00	10800.00	24150	20220905	-29.81	15830	20230731	7.08	21250	-20.24	20230223	15830	7.08	20230731	24150	-29.81	20220906	15830	7.08	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
123	20230906	150600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16820	-110	5	-0.65	325554190	19370	138.87	17030	17030	16700	22000	11860	16930	16807.13	1.43	-396	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1907	37.13	1.56	12	0.17	453.00	10800.00	24150	20220905	-30.35	15830	20230731	6.25	21250	-20.85	20230223	15830	6.25	20230731	24150	-30.35	20220906	15830	6.25	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
124	20230906	140600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16840	-90	5	-0.53	308322010	18345	131.52	17030	17030	16700	22000	11860	16930	16806.87	1.43	-500	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1909	37.17	1.56	12	0.16	453.00	10800.00	24150	20220905	-30.27	15830	20230731	6.38	21250	-20.75	20230223	15830	6.38	20230731	24150	-30.27	20220906	15830	6.38	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
125	20230906	130554	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16800	-130	5	-0.77	258542270	15391	110.35	17030	17030	16700	22000	11860	16930	16798.28	1.43	986	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1905	37.09	1.56	12	0.14	453.00	10800.00	24150	20220905	-30.43	15830	20230731	6.13	21250	-20.94	20230223	15830	6.13	20230731	24150	-30.43	20220906	15830	6.13	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
126	20230906	120605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	-120	5	-0.71	235349440	14011	100.45	17030	17030	16700	22000	11860	16930	16797.48	1.43	1431	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1906	37.11	1.56	12	0.12	453.00	10800.00	24150	20220905	-30.39	15830	20230731	6.19	21250	-20.89	20230223	15830	6.19	20230731	24150	-30.39	20220906	15830	6.19	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
127	20230906	110606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16890	-40	5	-0.24	217235560	12934	92.73	17030	17030	16700	22000	11860	16930	16795.70	1.43	1702	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1915	37.28	1.56	12	0.11	453.00	10800.00	24150	20220905	-30.06	15830	20230731	6.70	21250	-20.52	20230223	15830	6.70	20230731	24150	-30.06	20220906	15830	6.70	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
128	20230906	100547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	-120	5	-0.71	80975780	4806	34.46	17030	17030	16710	22000	11860	16930	16848.89	1.43	199	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1906	37.11	1.56	12	0.04	453.00	10800.00	24150	20220905	-30.39	15830	20230731	6.19	21250	-20.89	20230223	15830	6.19	20230731	24150	-30.39	20220906	15830	6.19	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
129	20230906	090553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16800	-130	5	-0.77	16990320	1004	7.20	17030	17030	16710	22000	11860	16930	16922.63	1.43	-177	17176	17052	16866	16742	16556	17115	16805	58	5070	500	12180	10	1	11338180	1905	37.09	1.56	12	0.01	453.00	10800.00	24150	20220905	-30.43	15830	20230731	6.13	21250	-20.94	20230223	15830	6.13	20230731	24150	-30.43	20220906	15830	6.13	20230731	1.14	N	096240	500	57 억	162407	N	N	0	N	N
130	20230905	160553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16930	40	2	0.24	234720340	13935	25.56	16800	16990	16680	21950	11830	16890	16843.75	1.46	-3097	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1920	37.37	1.57	12	0.12	453.00	10800.00	24200	20220902	-30.04	15830	20230731	6.95	21250	-20.33	20230223	15830	6.95	20230731	24150	-29.90	20220905	15830	6.95	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
131	20230905	150604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16860	-30	5	-0.18	214905450	12763	23.41	16800	16990	16680	21950	11830	16890	16838.16	1.46	-3098	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1912	37.22	1.56	12	0.11	453.00	10800.00	24200	20220902	-30.33	15830	20230731	6.51	21250	-20.66	20230223	15830	6.51	20230731	24150	-30.19	20220905	15830	6.51	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
132	20230905	140602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-10	5	-0.06	197933360	11757	21.56	16800	16990	16680	21950	11830	16890	16835.36	1.46	-3409	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1914	37.26	1.56	12	0.10	453.00	10800.00	24200	20220902	-30.25	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	24150	-30.10	20220905	15830	6.63	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
133	20230905	130543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16870	-20	5	-0.12	171570920	10194	18.69	16800	16990	16680	21950	11830	16890	16830.58	1.46	-3545	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1913	37.24	1.56	12	0.09	453.00	10800.00	24200	20220902	-30.29	15830	20230731	6.57	21250	-20.61	20230223	15830	6.57	20230731	24150	-30.14	20220905	15830	6.57	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
134	20230905	120550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16830	-60	5	-0.36	160753670	9552	17.52	16800	16990	16680	21950	11830	16890	16829.32	1.46	-3498	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1908	37.15	1.56	12	0.08	453.00	10800.00	24200	20220902	-30.45	15830	20230731	6.32	21250	-20.80	20230223	15830	6.32	20230731	24150	-30.31	20220905	15830	6.32	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
135	20230905	110554	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16910	20	2	0.12	142211530	8451	15.50	16800	16990	16680	21950	11830	16890	16827.78	1.46	-3495	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1917	37.33	1.57	12	0.07	453.00	10800.00	24200	20220902	-30.12	15830	20230731	6.82	21250	-20.42	20230223	15830	6.82	20230731	24150	-29.98	20220905	15830	6.82	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
136	20230905	100548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	-80	5	-0.47	67413210	4024	7.38	16800	16880	16680	21950	11830	16890	16752.79	1.46	-2067	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1906	37.11	1.56	12	0.04	453.00	10800.00	24200	20220902	-30.54	15830	20230731	6.19	21250	-20.89	20230223	15830	6.19	20230731	24150	-30.39	20220905	15830	6.19	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
137	20230905	090545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16790	-100	5	-0.59	9411720	560	1.03	16800	16880	16790	21950	11830	16890	16806.64	1.46	-240	17623	17256	16983	16616	16343	17120	16480	58	5060	500	12160	10	1	11338180	1904	37.06	1.55	12	0.00	453.00	10800.00	24200	20220902	-30.62	15830	20230731	6.06	21250	-20.99	20230223	15830	6.06	20230731	24150	-30.48	20220905	15830	6.06	20230731	1.14	N	096240	500	57 억	165504	N	N	0	N	N
138	20230904	160545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16890	-460	5	-2.65	917229380	54392	132.34	17350	17350	16710	22550	12150	17350	16863.31	1.53	-6066	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1915	37.28	1.56	12	0.48	453.00	10800.00	24500	20220901	-31.06	15830	20230731	6.70	21250	-20.52	20230223	15830	6.70	20230731	24150	-30.06	20220905	15830	6.70	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
139	20230904	150538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16750	-600	5	-3.46	849977060	50391	122.61	17350	17350	16710	22550	12150	17350	16867.64	1.53	-4989	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1899	36.98	1.55	12	0.44	453.00	10800.00	24500	20220901	-31.63	15830	20230731	5.81	21250	-21.18	20230223	15830	5.81	20230731	24150	-30.64	20220905	15830	5.81	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
140	20230904	140533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16770	-580	5	-3.34	752714880	44582	108.47	17350	17350	16710	22550	12150	17350	16883.83	1.53	-4412	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1901	37.02	1.55	12	0.39	453.00	10800.00	24500	20220901	-31.55	15830	20230731	5.94	21250	-21.08	20230223	15830	5.94	20230731	24150	-30.56	20220905	15830	5.94	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
141	20230904	130542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	-620	5	-3.57	635935770	37606	91.50	17350	17350	16710	22550	12150	17350	16910.49	1.53	-5194	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1897	36.93	1.55	12	0.33	453.00	10800.00	24500	20220901	-31.71	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	24150	-30.72	20220905	15830	5.69	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
142	20230904	120532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	-590	5	-3.40	487910150	28776	70.02	17350	17350	16760	22550	12150	17350	16955.45	1.53	-5134	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1900	37.00	1.55	12	0.25	453.00	10800.00	24500	20220901	-31.59	15830	20230731	5.87	21250	-21.13	20230223	15830	5.87	20230731	24150	-30.60	20220905	15830	5.87	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
143	20230904	110524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16860	-490	5	-2.82	355931170	20933	50.93	17350	17350	16810	22550	12150	17350	17003.35	1.53	-5066	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1912	37.22	1.56	12	0.18	453.00	10800.00	24500	20220901	-31.18	15830	20230731	6.51	21250	-20.66	20230223	15830	6.51	20230731	24150	-30.19	20220905	15830	6.51	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
144	20230904	100527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16920	-430	5	-2.48	237692960	13936	33.91	17350	17350	16900	22550	12150	17350	17056.04	1.53	-5483	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1918	37.35	1.57	12	0.12	453.00	10800.00	24500	20220901	-30.94	15830	20230731	6.89	21250	-20.38	20230223	15830	6.89	20230731	24150	-29.94	20220905	15830	6.89	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
145	20230904	090538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17210	-140	5	-0.81	37700150	2193	5.34	17350	17350	17080	22550	12150	17350	17191.13	1.53	-723	17556	17452	17286	17182	17016	17505	17235	58	5200	500	12490	10	1	11338180	1951	37.99	1.59	12	0.02	453.00	10800.00	24500	20220901	-29.76	15830	20230731	8.72	21250	-19.01	20230223	15830	8.72	20230731	24150	-28.74	20220905	15830	8.72	20230731	1.15	N	096240	500	57 억	173847	N	N	0	N	N
146	20230901	160528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	180	2	1.05	707697730	40978	176.54	17120	17390	17120	22300	12020	17170	17269.17	1.50	15468	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1967	38.30	1.61	12	0.36	453.00	10800.00	24550	20220831	-29.33	15830	20230731	9.60	21250	-18.35	20230223	15830	9.60	20230731	24500	-29.18	20220901	15830	9.60	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
147	20230901	150536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17170	0	3	0.00	645600150	37378	161.03	17120	17390	17120	22300	12020	17170	17272.20	1.50	15288	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1947	37.90	1.59	12	0.33	453.00	10800.00	24550	20220831	-30.06	15830	20230731	8.46	21250	-19.20	20230223	15830	8.46	20230731	24500	-29.92	20220901	15830	8.46	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
148	20230901	140538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17260	90	2	0.52	486170770	28095	121.04	17120	17390	17120	22300	12020	17170	17304.53	1.50	13151	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1957	38.10	1.60	12	0.25	453.00	10800.00	24550	20220831	-29.69	15830	20230731	9.03	21250	-18.78	20230223	15830	9.03	20230731	24500	-29.55	20220901	15830	9.03	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
149	20230901	130523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	220	2	1.28	371086670	21443	92.38	17120	17390	17120	22300	12020	17170	17305.73	1.50	11168	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1972	38.39	1.61	12	0.19	453.00	10800.00	24550	20220831	-29.16	15830	20230731	9.85	21250	-18.16	20230223	15830	9.85	20230731	24500	-29.02	20220901	15830	9.85	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
150	20230901	120529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	170	2	0.99	258480150	14957	64.44	17120	17350	17120	22300	12020	17170	17281.55	1.50	8123	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1966	38.28	1.61	12	0.13	453.00	10800.00	24550	20220831	-29.37	15830	20230731	9.54	21250	-18.40	20230223	15830	9.54	20230731	24500	-29.22	20220901	15830	9.54	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
151	20230901	110530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17310	140	2	0.82	167475470	9702	41.80	17120	17320	17120	22300	12020	17170	17261.95	1.50	4634	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1963	38.21	1.60	12	0.09	453.00	10800.00	24550	20220831	-29.49	15830	20230731	9.35	21250	-18.54	20230223	15830	9.35	20230731	24500	-29.35	20220901	15830	9.35	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
152	20230901	100526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17250	80	2	0.47	101939470	5911	25.47	17120	17320	17120	22300	12020	17170	17245.72	1.50	2165	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1956	38.08	1.60	12	0.05	453.00	10800.00	24550	20220831	-29.74	15830	20230731	8.97	21250	-18.82	20230223	15830	8.97	20230731	24500	-29.59	20220901	15830	8.97	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N
153	20230901	090519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17120	-50	5	-0.29	1061490	62	0.27	17120	17170	17120	22300	12020	17170	17120.81	1.50	-22	17410	17290	17150	17030	16890	17350	17090	58	5130	500	12360	10	1	11338180	1941	37.79	1.59	12	0.00	453.00	10800.00	24550	20220831	-30.26	15830	20230731	8.15	21250	-19.44	20230223	15830	8.15	20230731	24500	-30.12	20220901	15830	8.15	20230731	1.14	N	096240	500	57 억	170134	N	N	11	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History