KissMeData/133750/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	investmentCareful	shortOverheated
2	20230927	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1969	54	2	2.82	69175794	35581	123.86	1903	1975	1903	2485	1341	1915	1944.09	1.11	-2279	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	461	21.88	0.70	12	0.15	90.00	2809.00	3440	20221011	-42.76	1890	20230726	4.18	3315	-40.60	20230309	1890	4.18	20230726	3440	-42.76	20221011	1890	4.18	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
3	20230927	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1969	54	2	2.82	63738452	32812	114.22	1903	1975	1903	2485	1341	1915	1942.53	1.11	-2748	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	461	21.88	0.70	12	0.14	90.00	2809.00	3440	20221011	-42.76	1890	20230726	4.18	3315	-40.60	20230309	1890	4.18	20230726	3440	-42.76	20221011	1890	4.18	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
4	20230927	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1944	29	2	1.51	34853658	18138	63.14	1903	1947	1903	2485	1341	1915	1921.58	1.11	2952	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	455	21.60	0.69	12	0.08	90.00	2809.00	3440	20221011	-43.49	1890	20230726	2.86	3315	-41.36	20230309	1890	2.86	20230726	3440	-43.49	20221011	1890	2.86	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
5	20230927	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1931	16	2	0.84	30152898	15711	54.69	1903	1944	1903	2485	1341	1915	1919.22	1.11	2894	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	452	21.46	0.69	12	0.07	90.00	2809.00	3440	20221011	-43.87	1890	20230726	2.17	3315	-41.75	20230309	1890	2.17	20230726	3440	-43.87	20221011	1890	2.17	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
6	20230927	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1932	17	2	0.89	27447240	14310	49.81	1903	1944	1903	2485	1341	1915	1918.05	1.11	2894	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	452	21.47	0.69	12	0.06	90.00	2809.00	3440	20221011	-43.84	1890	20230726	2.22	3315	-41.72	20230309	1890	2.22	20230726	3440	-43.84	20221011	1890	2.22	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
7	20230927	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1942	27	2	1.41	24194263	12628	43.96	1903	1942	1903	2485	1341	1915	1915.92	1.11	2813	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	455	21.58	0.69	12	0.05	90.00	2809.00	3440	20221011	-43.55	1890	20230726	2.75	3315	-41.42	20230309	1890	2.75	20230726	3440	-43.55	20221011	1890	2.75	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
8	20230927	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1925	10	2	0.52	18625825	9743	33.92	1903	1925	1903	2485	1341	1915	1911.71	1.11	2290	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	451	21.39	0.69	12	0.04	90.00	2809.00	3440	20221011	-44.04	1890	20230726	1.85	3315	-41.93	20230309	1890	1.85	20230726	3440	-44.04	20221011	1890	1.85	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
9	20230927	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1910	-5	5	-0.26	6370755	3347	11.65	1903	1910	1903	2485	1341	1915	1903.42	1.11	-410	1946	1930	1920	1904	1894	1925	1899	117	570	500	1180	1	1	23407077	447	21.22	0.68	12	0.01	90.00	2809.00	3440	20221011	-44.48	1890	20230726	1.06	3315	-42.38	20230309	1890	1.06	20230726	3440	-44.48	20221011	1890	1.06	20230726	3.89	N	133750	500	117 억	260897	N	N	N	N
10	20230926	160817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1915	-2	5	-0.10	55159213	28726	49.81	1916	1936	1910	2490	1342	1917	1920.24	1.11	1647	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	448	21.28	0.68	12	0.12	90.00	2809.00	3440	20221011	-44.33	1890	20230726	1.32	3315	-42.23	20230309	1890	1.32	20230726	3440	-44.33	20221011	1890	1.32	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
11	20230926	150819	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1916	-1	5	-0.05	51807924	26976	46.78	1916	1936	1910	2490	1342	1917	1920.52	1.11	1624	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	448	21.29	0.68	12	0.12	90.00	2809.00	3440	20221011	-44.30	1890	20230726	1.38	3315	-42.20	20230309	1890	1.38	20230726	3440	-44.30	20221011	1890	1.38	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
12	20230926	140812	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1911	-6	5	-0.31	49731515	25890	44.89	1916	1936	1910	2490	1342	1917	1920.88	1.11	1624	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	447	21.23	0.68	12	0.11	90.00	2809.00	3440	20221011	-44.45	1890	20230726	1.11	3315	-42.35	20230309	1890	1.11	20230726	3440	-44.45	20221011	1890	1.11	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
13	20230926	130815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1920	3	2	0.16	31331582	16270	28.21	1916	1936	1916	2490	1342	1917	1925.73	1.11	1197	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	449	21.33	0.68	12	0.07	90.00	2809.00	3440	20221011	-44.19	1890	20230726	1.59	3315	-42.08	20230309	1890	1.59	20230726	3440	-44.19	20221011	1890	1.59	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
14	20230926	120821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1927	10	2	0.52	21106965	10952	18.99	1916	1936	1916	2490	1342	1917	1927.22	1.11	1197	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	451	21.41	0.69	12	0.05	90.00	2809.00	3440	20221011	-43.98	1890	20230726	1.96	3315	-41.87	20230309	1890	1.96	20230726	3440	-43.98	20221011	1890	1.96	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
15	20230926	110818	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1929	12	2	0.63	18154381	9423	16.34	1916	1936	1916	2490	1342	1917	1926.60	1.11	1958	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	452	21.43	0.69	12	0.04	90.00	2809.00	3440	20221011	-43.92	1890	20230726	2.06	3315	-41.81	20230309	1890	2.06	20230726	3440	-43.92	20221011	1890	2.06	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
16	20230926	100817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1926	9	2	0.47	14292124	7417	12.86	1916	1936	1916	2490	1342	1917	1926.94	1.11	1969	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	451	21.40	0.69	12	0.03	90.00	2809.00	3440	20221011	-44.01	1890	20230726	1.90	3315	-41.90	20230309	1890	1.90	20230726	3440	-44.01	20221011	1890	1.90	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
17	20230926	090819	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1918	1	2	0.05	3440839	1795	3.11	1916	1918	1916	2490	1342	1917	1916.90	1.11	-296	1983	1949	1932	1898	1881	1941	1890	117	573	500	1180	1	1	23407077	449	21.31	0.68	12	0.01	90.00	2809.00	3440	20221011	-44.24	1890	20230726	1.48	3315	-42.14	20230309	1890	1.48	20230726	3440	-44.24	20221011	1890	1.48	20230726	3.92	N	133750	500	117 억	259273	N	N	N	N
18	20230925	160817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1917	-49	5	-2.49	111081986	57594	84.33	1940	1966	1915	2555	1377	1966	1928.83	1.14	-6413	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	449	21.30	0.68	12	0.25	90.00	2809.00	3440	20221011	-44.27	1890	20230726	1.43	3315	-42.17	20230309	1890	1.43	20230726	3440	-44.27	20221011	1890	1.43	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
19	20230925	150820	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1917	-49	5	-2.49	103567190	53675	78.60	1940	1966	1915	2555	1377	1966	1929.52	1.14	-6163	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	449	21.30	0.68	12	0.23	90.00	2809.00	3440	20221011	-44.27	1890	20230726	1.43	3315	-42.17	20230309	1890	1.43	20230726	3440	-44.27	20221011	1890	1.43	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
20	20230925	140807	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1920	-46	5	-2.34	80558215	41693	61.05	1940	1966	1915	2555	1377	1966	1932.18	1.14	-6846	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	449	21.33	0.68	12	0.18	90.00	2809.00	3440	20221011	-44.19	1890	20230726	1.59	3315	-42.08	20230309	1890	1.59	20230726	3440	-44.19	20221011	1890	1.59	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
21	20230925	130811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1936	-30	5	-1.53	50678679	26145	38.28	1940	1966	1928	2555	1377	1966	1938.37	1.14	-6844	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	453	21.51	0.69	12	0.11	90.00	2809.00	3440	20221011	-43.72	1890	20230726	2.43	3315	-41.60	20230309	1890	2.43	20230726	3440	-43.72	20221011	1890	2.43	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
22	20230925	120817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1935	-31	5	-1.58	43894941	22631	33.14	1940	1966	1928	2555	1377	1966	1939.59	1.14	-6710	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	453	21.50	0.69	12	0.10	90.00	2809.00	3440	20221011	-43.75	1890	20230726	2.38	3315	-41.63	20230309	1890	2.38	20230726	3440	-43.75	20221011	1890	2.38	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
23	20230925	110811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1930	-36	5	-1.83	43718868	22540	33.00	1940	1966	1928	2555	1377	1966	1939.61	1.14	-6620	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	452	21.44	0.69	12	0.10	90.00	2809.00	3440	20221011	-43.90	1890	20230726	2.12	3315	-41.78	20230309	1890	2.12	20230726	3440	-43.90	20221011	1890	2.12	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
24	20230925	100815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1947	-19	5	-0.97	20021346	10300	15.08	1940	1966	1935	2555	1377	1966	1943.82	1.14	-3867	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	456	21.63	0.69	12	0.04	90.00	2809.00	3440	20221011	-43.40	1890	20230726	3.02	3315	-41.27	20230309	1890	3.02	20230726	3440	-43.40	20221011	1890	3.02	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
25	20230925	090811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1964	-2	5	-0.10	5901302	3042	4.45	1940	1966	1938	2555	1377	1966	1939.94	1.14	536	2018	1991	1972	1945	1926	1982	1936	117	589	500	1210	1	1	23407077	460	21.82	0.70	12	0.01	90.00	2809.00	3440	20221011	-42.91	1890	20230726	3.92	3315	-40.75	20230309	1890	3.92	20230726	3440	-42.91	20221011	1890	3.92	20230726	3.94	N	133750	500	117 억	267241	N	N	N	N
26	20230922	160841	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1966	-34	5	-1.70	133189491	67690	44.84	1999	1999	1953	2600	1400	2000	1967.67	1.28	-31675	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	460	21.84	0.70	12	0.29	90.00	2809.00	3440	20221011	-42.85	1890	20230726	4.02	3315	-40.69	20230309	1890	4.02	20230726	3440	-42.85	20221011	1890	4.02	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
27	20230922	150836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1970	-30	5	-1.50	126937829	64507	42.73	1999	1999	1953	2600	1400	2000	1967.81	1.28	-30726	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	461	21.89	0.70	12	0.28	90.00	2809.00	3440	20221011	-42.73	1890	20230726	4.23	3315	-40.57	20230309	1890	4.23	20230726	3440	-42.73	20221011	1890	4.23	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
28	20230922	140835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1966	-34	5	-1.70	78619123	39871	26.41	1999	1999	1961	2600	1400	2000	1971.84	1.28	-17991	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	460	21.84	0.70	12	0.17	90.00	2809.00	3440	20221011	-42.85	1890	20230726	4.02	3315	-40.69	20230309	1890	4.02	20230726	3440	-42.85	20221011	1890	4.02	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
29	20230922	130744	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1973	-27	5	-1.35	63448969	32151	21.30	1999	1999	1964	2600	1400	2000	1973.47	1.28	-10973	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	462	21.92	0.70	12	0.14	90.00	2809.00	3440	20221011	-42.65	1890	20230726	4.39	3315	-40.48	20230309	1890	4.39	20230726	3440	-42.65	20221011	1890	4.39	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
30	20230922	120742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1967	-33	5	-1.65	61063005	30939	20.50	1999	1999	1964	2600	1400	2000	1973.66	1.28	-10281	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	460	21.86	0.70	12	0.13	90.00	2809.00	3440	20221011	-42.82	1890	20230726	4.07	3315	-40.66	20230309	1890	4.07	20230726	3440	-42.82	20221011	1890	4.07	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
31	20230922	110739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1976	-24	5	-1.20	46803895	23716	15.71	1999	1999	1964	2600	1400	2000	1973.52	1.28	-7432	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	463	21.96	0.70	12	0.10	90.00	2809.00	3440	20221011	-42.56	1890	20230726	4.55	3315	-40.39	20230309	1890	4.55	20230726	3440	-42.56	20221011	1890	4.55	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
32	20230922	100739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1969	-31	5	-1.55	28980030	14658	9.71	1999	1999	1964	2600	1400	2000	1977.08	1.28	-7173	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	461	21.88	0.70	12	0.06	90.00	2809.00	3440	20221011	-42.76	1890	20230726	4.18	3315	-40.60	20230309	1890	4.18	20230726	3440	-42.76	20221011	1890	4.18	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
33	20230922	090736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1969	-31	5	-1.55	12898471	6497	4.30	1999	1999	1964	2600	1400	2000	1985.30	1.28	-3332	2136	2067	2021	1952	1906	2045	1930	117	600	500	1240	1	1	23407077	461	21.88	0.70	12	0.03	90.00	2809.00	3440	20221011	-42.76	1890	20230726	4.18	3315	-40.60	20230309	1890	4.18	20230726	3440	-42.76	20221011	1890	4.18	20230726	4.06	N	133750	500	117 억	298935	N	N	N	N
34	20230921	160742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2000	-45	5	-2.20	303652779	150942	148.32	2015	2090	1975	2655	1435	2045	2011.81	1.38	-22269	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	5	1	23407077	468	22.22	0.71	12	0.64	90.00	2809.00	3440	20221011	-41.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	3440	-41.86	20221011	1890	5.82	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
35	20230921	150730	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1981	-64	5	-3.13	278625533	138351	135.94	2015	2090	1978	2655	1435	2045	2013.90	1.38	-21774	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	1	1	23407077	464	22.01	0.71	12	0.59	90.00	2809.00	3440	20221011	-42.41	1890	20230726	4.81	3315	-40.24	20230309	1890	4.81	20230726	3440	-42.41	20221011	1890	4.81	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
36	20230921	140738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1990	-55	5	-2.69	214156954	105842	104.00	2015	2090	1984	2655	1435	2045	2023.36	1.38	-14544	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	1	1	23407077	466	22.11	0.71	12	0.45	90.00	2809.00	3440	20221011	-42.15	1890	20230726	5.29	3315	-39.97	20230309	1890	5.29	20230726	3440	-42.15	20221011	1890	5.29	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
37	20230921	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1999	-46	5	-2.25	193691643	95567	93.90	2015	2090	1990	2655	1435	2045	2026.76	1.38	-13018	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	1	1	23407077	468	22.21	0.71	12	0.41	90.00	2809.00	3440	20221011	-41.89	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	3440	-41.89	20221011	1890	5.77	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
38	20230921	120725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	-35	5	-1.71	138194385	67812	66.63	2015	2090	2005	2655	1435	2045	2037.90	1.38	-3242	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	5	1	23407077	470	22.33	0.72	12	0.29	90.00	2809.00	3440	20221011	-41.57	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	3440	-41.57	20221011	1890	6.35	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
39	20230921	110743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-15	5	-0.73	127507810	62498	61.41	2015	2090	2005	2655	1435	2045	2040.19	1.38	-1959	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	5	1	23407077	475	22.56	0.72	12	0.27	90.00	2809.00	3440	20221011	-40.99	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3440	-40.99	20221011	1890	7.41	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
40	20230921	100729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-10	5	-0.49	112895490	55251	54.29	2015	2090	2005	2655	1435	2045	2043.32	1.38	-1714	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	5	1	23407077	476	22.61	0.72	12	0.24	90.00	2809.00	3440	20221011	-40.84	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3440	-40.84	20221011	1890	7.67	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
41	20230921	090734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	5	2	0.24	40321430	19856	19.51	2015	2065	2005	2655	1435	2045	2030.69	1.38	-3319	2118	2081	2058	2021	1998	2070	2010	117	610	500	1260	5	1	23407077	480	22.78	0.73	12	0.08	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3440	-40.41	20221011	1890	8.47	20230726	4.08	N	133750	500	117 억	322155	N	N	N	N
42	20230920	160736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-40	5	-1.92	200678150	97616	108.06	2090	2095	2035	2710	1460	2085	2055.80	1.23	33304	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	479	22.72	0.73	12	0.42	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3440	-40.55	20221011	1890	8.20	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
43	20230920	150718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-40	5	-1.92	174400080	84752	93.82	2090	2095	2045	2710	1460	2085	2057.77	1.23	31018	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	479	22.72	0.73	12	0.36	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3440	-40.55	20221011	1890	8.20	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
44	20230920	140729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-15	5	-0.72	105559800	51157	56.63	2090	2095	2045	2710	1460	2085	2063.45	1.23	17303	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	485	23.00	0.74	12	0.22	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
45	20230920	130724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-15	5	-0.72	104795510	50787	56.22	2090	2095	2045	2710	1460	2085	2063.43	1.23	17334	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	485	23.00	0.74	12	0.22	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
46	20230920	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-15	5	-0.72	101526960	49208	54.47	2090	2095	2045	2710	1460	2085	2063.22	1.23	17788	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	485	23.00	0.74	12	0.21	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
47	20230920	110729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-20	5	-0.96	96837860	46929	51.95	2090	2095	2045	2710	1460	2085	2063.50	1.23	17458	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	483	22.94	0.74	12	0.20	90.00	2809.00	3440	20221011	-39.97	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3440	-39.97	20221011	1890	9.26	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
48	20230920	100714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-25	5	-1.20	33721585	16254	17.99	2090	2095	2050	2710	1460	2085	2074.66	1.23	-217	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	482	22.89	0.73	12	0.07	90.00	2809.00	3440	20221011	-40.12	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3440	-40.12	20221011	1890	8.99	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
49	20230920	090723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	0	3	0.00	1672485	801	0.89	2090	2090	2085	2710	1460	2085	2088.00	1.23	-72	2145	2115	2095	2065	2045	2105	2055	117	625	500	1290	5	1	23407077	488	23.17	0.74	12	0.00	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.96	N	133750	500	117 억	288874	N	N	N	N
50	20230919	160719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	-60	5	-2.80	189106415	90272	24.41	2115	2125	2075	2785	1505	2145	2094.85	1.27	-9083	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	488	23.17	0.74	12	0.39	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
51	20230919	150722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-55	5	-2.56	186283570	88917	24.04	2115	2125	2075	2785	1505	2145	2095.03	1.27	-8576	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	489	23.22	0.74	12	0.38	90.00	2809.00	3440	20221011	-39.24	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	3440	-39.24	20221011	1890	10.58	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
52	20230919	140721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	-60	5	-2.80	155299315	74045	20.02	2115	2125	2080	2785	1505	2145	2097.36	1.27	-4999	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	488	23.17	0.74	12	0.32	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
53	20230919	130708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	-60	5	-2.80	131986830	62861	17.00	2115	2125	2080	2785	1505	2145	2099.66	1.27	-5272	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	488	23.17	0.74	12	0.27	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
54	20230919	120726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	-65	5	-3.03	112302935	53444	14.45	2115	2125	2080	2785	1505	2145	2101.32	1.27	-3682	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	487	23.11	0.74	12	0.23	90.00	2809.00	3440	20221011	-39.53	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3440	-39.53	20221011	1890	10.05	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
55	20230919	110727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	-50	5	-2.33	90715465	43112	11.66	2115	2125	2090	2785	1505	2145	2104.18	1.27	-2265	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	490	23.28	0.75	12	0.18	90.00	2809.00	3440	20221011	-39.10	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3440	-39.10	20221011	1890	10.85	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
56	20230919	100721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	-45	5	-2.10	78888240	37468	10.13	2115	2125	2090	2785	1505	2145	2105.48	1.27	-1883	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	492	23.33	0.75	12	0.16	90.00	2809.00	3440	20221011	-38.95	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3440	-38.95	20221011	1890	11.11	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
57	20230919	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	-25	5	-1.17	18211370	8610	2.33	2115	2125	2105	2785	1505	2145	2115.14	1.27	1082	2245	2195	2135	2085	2025	2220	2110	117	640	500	1320	5	1	23407077	496	23.56	0.75	12	0.04	90.00	2809.00	3440	20221011	-38.37	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3440	-38.37	20221011	1890	12.17	20230726	3.99	N	133750	500	117 억	297889	N	N	N	N
58	20230918	160721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	45	2	2.14	785524180	366210	527.45	2105	2185	2075	2730	1470	2100	2145.01	1.38	-17155	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	502	23.83	0.76	12	1.56	90.00	2809.00	3440	20221011	-37.65	1890	20230726	13.49	3315	-35.29	20230309	1890	13.49	20230726	3440	-37.65	20221011	1890	13.49	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
59	20230918	150718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2130	30	2	1.43	763285850	355781	512.43	2105	2185	2075	2730	1470	2100	2145.38	1.38	-16852	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	499	23.67	0.76	12	1.52	90.00	2809.00	3440	20221011	-38.08	1890	20230726	12.70	3315	-35.75	20230309	1890	12.70	20230726	3440	-38.08	20221011	1890	12.70	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
60	20230918	140737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2175	75	2	3.57	640709090	298436	429.84	2105	2185	2075	2730	1470	2100	2146.89	1.38	-23420	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	509	24.17	0.77	12	1.27	90.00	2809.00	3440	20221011	-36.77	1890	20230726	15.08	3315	-34.39	20230309	1890	15.08	20230726	3440	-36.77	20221011	1890	15.08	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
61	20230918	130720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	45	2	2.14	512922895	239099	344.37	2105	2185	2075	2730	1470	2100	2145.23	1.38	-30298	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	502	23.83	0.76	12	1.02	90.00	2809.00	3440	20221011	-37.65	1890	20230726	13.49	3315	-35.29	20230309	1890	13.49	20230726	3440	-37.65	20221011	1890	13.49	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
62	20230918	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	20	2	0.95	426783365	199065	286.71	2105	2185	2075	2730	1470	2100	2143.94	1.38	-27785	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	496	23.56	0.75	12	0.85	90.00	2809.00	3440	20221011	-38.37	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3440	-38.37	20221011	1890	12.17	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
63	20230918	110712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	45	2	2.14	368098980	171612	247.17	2105	2185	2075	2730	1470	2100	2144.95	1.38	-27552	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	502	23.83	0.76	12	0.73	90.00	2809.00	3440	20221011	-37.65	1890	20230726	13.49	3315	-35.29	20230309	1890	13.49	20230726	3440	-37.65	20221011	1890	13.49	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
64	20230918	100708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	0	3	0.00	39085555	18657	26.87	2105	2120	2075	2730	1470	2100	2094.95	1.38	-4649	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	492	23.33	0.75	12	0.08	90.00	2809.00	3440	20221011	-38.95	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3440	-38.95	20221011	1890	11.11	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
65	20230918	090710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2115	15	2	0.71	15572465	7415	10.68	2105	2115	2075	2730	1470	2100	2100.13	1.38	-2163	2126	2112	2086	2072	2046	2120	2080	117	630	500	1300	5	1	23407077	495	23.50	0.75	12	0.03	90.00	2809.00	3440	20221011	-38.52	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	3440	-38.52	20221011	1890	11.90	20230726	3.97	N	133750	500	117 억	322703	N	N	N	N
66	20230915	160716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	50	2	2.44	143840905	69140	92.44	2070	2100	2060	2665	1435	2050	2080.43	1.27	25865	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	492	23.33	0.75	12	0.30	90.00	2809.00	3440	20221011	-38.95	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3440	-38.95	20221011	1890	11.11	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
67	20230915	150716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	30	2	1.46	131459320	63236	84.54	2070	2095	2060	2665	1435	2050	2078.87	1.27	26629	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	487	23.11	0.74	12	0.27	90.00	2809.00	3440	20221011	-39.53	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3440	-39.53	20221011	1890	10.05	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
68	20230915	140714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	40	2	1.95	120874885	58159	77.75	2070	2095	2060	2665	1435	2050	2078.35	1.27	25695	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	489	23.22	0.74	12	0.25	90.00	2809.00	3440	20221011	-39.24	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	3440	-39.24	20221011	1890	10.58	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
69	20230915	130709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	35	2	1.71	109214310	52582	70.30	2070	2095	2060	2665	1435	2050	2077.03	1.27	23860	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	488	23.17	0.74	12	0.22	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
70	20230915	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	25	2	1.22	86159300	41536	55.53	2070	2090	2060	2665	1435	2050	2074.33	1.27	22120	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	486	23.06	0.74	12	0.18	90.00	2809.00	3440	20221011	-39.68	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3440	-39.68	20221011	1890	9.79	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
71	20230915	110722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	25	2	1.22	76987590	37125	49.63	2070	2090	2060	2665	1435	2050	2073.74	1.27	17925	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	486	23.06	0.74	12	0.16	90.00	2809.00	3440	20221011	-39.68	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3440	-39.68	20221011	1890	9.79	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
72	20230915	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	20	2	0.98	62333320	30062	40.19	2070	2090	2060	2665	1435	2050	2073.49	1.27	13953	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	485	23.00	0.74	12	0.13	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
73	20230915	090709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	20	2	0.98	4807505	2322	3.10	2070	2080	2065	2665	1435	2050	2070.42	1.27	1497	2133	2091	2058	2016	1983	2112	2037	117	615	500	1270	5	1	23407077	485	23.00	0.74	12	0.01	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.98	N	133750	500	117 억	296859	N	N	N	N
74	20230914	160718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	5	2	0.24	154088730	74652	131.12	2035	2100	2025	2655	1435	2045	2064.09	1.21	14516	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	480	22.78	0.73	12	0.32	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3440	-40.41	20221011	1890	8.47	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
75	20230914	150658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	10	2	0.49	138237340	66940	117.57	2035	2100	2025	2655	1435	2045	2065.09	1.21	13268	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	481	22.83	0.73	12	0.29	90.00	2809.00	3440	20221011	-40.26	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	3440	-40.26	20221011	1890	8.73	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
76	20230914	140710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	25	2	1.22	131160405	63504	111.54	2035	2100	2025	2655	1435	2045	2065.39	1.21	12037	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	485	23.00	0.74	12	0.27	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
77	20230914	130656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	40	2	1.96	86797830	42090	73.93	2035	2095	2025	2655	1435	2045	2062.20	1.21	7978	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	488	23.17	0.74	12	0.18	90.00	2809.00	3440	20221011	-39.39	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3440	-39.39	20221011	1890	10.32	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
78	20230914	120706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	45	2	2.20	77369730	37566	65.98	2035	2095	2025	2655	1435	2045	2059.57	1.21	7278	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	489	23.22	0.74	12	0.16	90.00	2809.00	3440	20221011	-39.24	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	3440	-39.24	20221011	1890	10.58	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
79	20230914	110700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	20	2	0.98	64893160	31552	55.42	2035	2095	2025	2655	1435	2045	2056.71	1.21	4994	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	483	22.94	0.74	12	0.13	90.00	2809.00	3440	20221011	-39.97	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3440	-39.97	20221011	1890	9.26	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
80	20230914	100653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	25	2	1.22	48358110	23530	41.33	2035	2095	2025	2655	1435	2045	2055.17	1.21	3078	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	485	23.00	0.74	12	0.10	90.00	2809.00	3440	20221011	-39.83	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3440	-39.83	20221011	1890	9.52	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
81	20230914	090706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-10	5	-0.49	17712275	8727	15.33	2035	2045	2025	2655	1435	2045	2029.59	1.21	3016	2081	2062	2041	2022	2001	2052	2012	117	610	500	1260	5	1	23407077	476	22.61	0.72	12	0.04	90.00	2809.00	3440	20221011	-40.84	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3440	-40.84	20221011	1890	7.67	20230726	3.97	N	133750	500	117 억	282363	N	N	N	N
82	20230913	160711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-5	5	-0.24	115911670	56803	80.72	2050	2060	2020	2665	1435	2050	2040.59	1.22	-2255	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	479	22.72	0.73	12	0.24	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3475	-41.15	20220913	1890	8.20	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
83	20230913	150705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-5	5	-0.24	109228660	53535	76.08	2050	2060	2020	2665	1435	2050	2040.32	1.22	-2229	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	479	22.72	0.73	12	0.23	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3475	-41.15	20220913	1890	8.20	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
84	20230913	140710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	0	3	0.00	101614915	49806	70.78	2050	2060	2020	2665	1435	2050	2040.21	1.22	-1801	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	480	22.78	0.73	12	0.21	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3475	-41.01	20220913	1890	8.47	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
85	20230913	130649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-5	5	-0.24	89292205	43779	62.21	2050	2060	2020	2665	1435	2050	2039.61	1.22	-2553	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	479	22.72	0.73	12	0.19	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3475	-41.15	20220913	1890	8.20	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
86	20230913	120708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-5	5	-0.24	85569840	41959	59.63	2050	2060	2020	2665	1435	2050	2039.37	1.22	-2509	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	479	22.72	0.73	12	0.18	90.00	2809.00	3440	20221011	-40.55	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	3475	-41.15	20220913	1890	8.20	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
87	20230913	110707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-20	5	-0.98	58339935	28564	40.59	2050	2060	2025	2665	1435	2050	2042.43	1.22	795	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	475	22.56	0.72	12	0.12	90.00	2809.00	3440	20221011	-40.99	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3475	-41.58	20220913	1890	7.41	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
88	20230913	100659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	0	3	0.00	42173930	20599	29.27	2050	2060	2035	2665	1435	2050	2047.38	1.22	417	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	480	22.78	0.73	12	0.09	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3475	-41.01	20220913	1890	8.47	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
89	20230913	090653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	0	3	0.00	11000700	5371	7.63	2050	2050	2035	2665	1435	2050	2048.17	1.22	-229	2136	2092	2066	2022	1996	2080	2010	117	615	500	1270	5	1	23407077	480	22.78	0.73	12	0.02	90.00	2809.00	3440	20221011	-40.41	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3475	-41.01	20220913	1890	8.47	20230726	3.97	N	133750	500	117 억	284641	N	N	N	N
90	20230912	160649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-35	5	-1.68	144170520	69849	71.76	2075	2110	2040	2710	1460	2085	2064.04	1.25	-6858	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	480	22.78	0.73	12	0.30	90.00	2809.00	3475	20220913	-41.01	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3475	-41.01	20220913	1890	8.47	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
91	20230912	150658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-20	5	-0.96	129980705	62930	64.65	2075	2110	2040	2710	1460	2085	2065.48	1.25	-4383	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	483	22.94	0.74	12	0.27	90.00	2809.00	3475	20220913	-40.58	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3475	-40.58	20220913	1890	9.26	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
92	20230912	140655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-25	5	-1.20	93738030	45278	46.52	2075	2110	2055	2710	1460	2085	2070.28	1.25	-312	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	482	22.89	0.73	12	0.19	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
93	20230912	130649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-25	5	-1.20	80493735	38853	39.91	2075	2110	2055	2710	1460	2085	2071.75	1.25	717	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	482	22.89	0.73	12	0.17	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
94	20230912	120645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-20	5	-0.96	56440530	27172	27.91	2075	2110	2060	2710	1460	2085	2077.16	1.25	1171	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	483	22.94	0.74	12	0.12	90.00	2809.00	3475	20220913	-40.58	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3475	-40.58	20220913	1890	9.26	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
95	20230912	110652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-20	5	-0.96	51585005	24824	25.50	2075	2110	2060	2710	1460	2085	2078.03	1.25	623	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	483	22.94	0.74	12	0.11	90.00	2809.00	3475	20220913	-40.58	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3475	-40.58	20220913	1890	9.26	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
96	20230912	100647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	10	2	0.48	29195795	14021	14.40	2075	2110	2075	2710	1460	2085	2082.29	1.25	962	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	490	23.28	0.75	12	0.06	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
97	20230912	090702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	0	3	0.00	13485280	6488	6.67	2075	2095	2075	2710	1460	2085	2078.50	1.25	1233	2201	2142	2096	2037	1991	2137	2032	117	625	500	1290	5	1	23407077	488	23.17	0.74	12	0.03	90.00	2809.00	3475	20220913	-40.00	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3475	-40.00	20220913	1890	10.32	20230726	3.95	N	133750	500	117 억	291522	N	N	N	N
98	20230911	160646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	15	2	0.72	201663375	96229	141.60	2085	2155	2050	2690	1450	2070	2095.66	1.23	3841	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	488	23.17	0.74	12	0.41	90.00	2809.00	3475	20220913	-40.00	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3475	-40.00	20220913	1890	10.32	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
99	20230911	150651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	10	2	0.48	183351885	87435	128.66	2085	2155	2050	2690	1450	2070	2097.01	1.23	2441	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.37	90.00	2809.00	3475	20220913	-40.14	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3475	-40.14	20220913	1890	10.05	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
100	20230911	140701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	25	2	1.21	148431130	70739	104.10	2085	2155	2050	2690	1450	2070	2098.29	1.23	109	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.30	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
101	20230911	130635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	25	2	1.21	136319700	64940	95.56	2085	2155	2050	2690	1450	2070	2099.16	1.23	-1739	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.28	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
102	20230911	120646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-10	5	-0.48	42432120	20483	30.14	2085	2085	2050	2690	1450	2070	2071.58	1.23	3209	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	482	22.89	0.73	12	0.09	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
103	20230911	110635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	5	2	0.24	40861465	19723	29.02	2085	2085	2050	2690	1450	2070	2071.77	1.23	3198	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	486	23.06	0.74	12	0.08	90.00	2809.00	3475	20220913	-40.29	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3475	-40.29	20220913	1890	9.79	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
104	20230911	100636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	10	2	0.48	22070250	10636	15.65	2085	2085	2065	2690	1450	2070	2075.05	1.23	505	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.05	90.00	2809.00	3475	20220913	-40.14	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3475	-40.14	20220913	1890	10.05	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
105	20230911	090634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	15	2	0.72	6128650	2948	4.34	2085	2085	2070	2690	1450	2070	2078.92	1.23	-282	2133	2101	2073	2041	2013	2117	2057	117	620	500	1280	5	1	23407077	488	23.17	0.74	12	0.01	90.00	2809.00	3475	20220913	-40.00	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3475	-40.00	20220913	1890	10.32	20230726	3.89	N	133750	500	117 억	288287	N	N	N	N
106	20230908	160649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-5	5	-0.24	138748190	66827	56.09	2050	2105	2045	2695	1455	2075	2076.26	1.26	-7590	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	485	23.00	0.74	12	0.29	90.00	2809.00	3475	20220913	-40.43	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3475	-40.43	20220913	1890	9.52	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
107	20230908	150649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	5	2	0.24	131412540	63288	53.12	2050	2105	2045	2695	1455	2075	2076.42	1.26	-7908	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.27	90.00	2809.00	3475	20220913	-40.14	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3475	-40.14	20220913	1890	10.05	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
108	20230908	140643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	5	2	0.24	99992585	48135	40.40	2050	2105	2045	2695	1455	2075	2077.34	1.26	-10869	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.21	90.00	2809.00	3475	20220913	-40.14	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3475	-40.14	20220913	1890	10.05	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
109	20230908	130651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	20	2	0.96	86661420	41734	35.03	2050	2105	2045	2695	1455	2075	2076.52	1.26	-10763	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.18	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
110	20230908	120658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	20	2	0.96	82523405	39756	33.37	2050	2105	2045	2695	1455	2075	2075.75	1.26	-10503	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.17	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
111	20230908	110655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	10	2	0.48	59462730	28760	24.14	2050	2085	2045	2695	1455	2075	2067.55	1.26	-1650	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	488	23.17	0.74	12	0.12	90.00	2809.00	3475	20220913	-40.00	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3475	-40.00	20220913	1890	10.32	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
112	20230908	100647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-15	5	-0.72	42008760	20359	17.09	2050	2080	2045	2695	1455	2075	2063.40	1.26	-2235	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	482	22.89	0.73	12	0.09	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
113	20230908	090651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-15	5	-0.72	5562215	2711	2.28	2050	2060	2045	2695	1455	2075	2051.72	1.26	-271	2191	2132	2081	2022	1971	2107	1997	117	620	500	1280	5	1	23407077	482	22.89	0.73	12	0.01	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.95	N	133750	500	117 억	295899	N	N	N	N
114	20230907	160641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	-35	5	-1.66	241451775	116349	100.83	2110	2140	2030	2740	1480	2110	2075.24	1.33	-15653	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	486	23.06	0.74	12	0.50	90.00	2809.00	3475	20220913	-40.29	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3475	-40.29	20220913	1890	9.79	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
115	20230907	150647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	-15	5	-0.71	223002435	107455	93.12	2110	2140	2030	2740	1480	2110	2075.31	1.33	-14202	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	490	23.28	0.75	12	0.46	90.00	2809.00	3475	20220913	-39.71	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3475	-39.71	20220913	1890	10.85	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
116	20230907	140642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-60	5	-2.84	157386235	75573	65.49	2110	2140	2045	2740	1480	2110	2082.57	1.33	-9467	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	480	22.78	0.73	12	0.32	90.00	2809.00	3475	20220913	-41.01	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3475	-41.01	20220913	1890	8.47	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
117	20230907	130642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-50	5	-2.37	143944795	69017	59.81	2110	2140	2045	2740	1480	2110	2085.64	1.33	-7948	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	482	22.89	0.73	12	0.29	90.00	2809.00	3475	20220913	-40.72	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3475	-40.72	20220913	1890	8.99	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
118	20230907	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-40	5	-1.90	120918940	57794	50.08	2110	2140	2055	2740	1480	2110	2092.24	1.33	-7949	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	485	23.00	0.74	12	0.25	90.00	2809.00	3475	20220913	-40.43	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3475	-40.43	20220913	1890	9.52	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
119	20230907	110648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-40	5	-1.90	107234675	51151	44.33	2110	2140	2060	2740	1480	2110	2096.43	1.33	-7838	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	485	23.00	0.74	12	0.22	90.00	2809.00	3475	20220913	-40.43	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3475	-40.43	20220913	1890	9.52	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
120	20230907	100646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-40	5	-1.90	91948095	43761	37.92	2110	2140	2060	2740	1480	2110	2101.14	1.33	-6934	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	485	23.00	0.74	12	0.19	90.00	2809.00	3475	20220913	-40.43	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3475	-40.43	20220913	1890	9.52	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
121	20230907	090655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	0	3	0.00	13355070	6361	5.51	2110	2110	2085	2740	1480	2110	2099.52	1.33	-1426	2163	2136	2108	2081	2053	2150	2095	117	630	500	1300	5	1	23407077	494	23.44	0.75	12	0.03	90.00	2809.00	3475	20220913	-39.28	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3475	-39.28	20220913	1890	11.64	20230726	3.89	N	133750	500	117 억	311577	N	N	N	N
122	20230906	160643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	-10	5	-0.47	233980920	110870	12.84	2080	2135	2080	2755	1485	2120	2110.28	1.31	4359	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	494	23.44	0.75	12	0.47	90.00	2809.00	3900	20220905	-45.90	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3475	-39.28	20220913	1890	11.64	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
123	20230906	150644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	-10	5	-0.47	223244220	105762	12.25	2080	2135	2080	2755	1485	2120	2110.68	1.31	3762	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	494	23.44	0.75	12	0.45	90.00	2809.00	3900	20220905	-45.90	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3475	-39.28	20220913	1890	11.64	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
124	20230906	140644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	0	3	0.00	193178130	91538	10.60	2080	2130	2080	2755	1485	2120	2110.20	1.31	3294	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	496	23.56	0.75	12	0.39	90.00	2809.00	3900	20220905	-45.64	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3475	-38.99	20220913	1890	12.17	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
125	20230906	130637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	-10	5	-0.47	156707550	74323	8.61	2080	2130	2080	2755	1485	2120	2108.23	1.31	4248	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	494	23.44	0.75	12	0.32	90.00	2809.00	3900	20220905	-45.90	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3475	-39.28	20220913	1890	11.64	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
126	20230906	120649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2115	-5	5	-0.24	148764015	70548	8.17	2080	2130	2080	2755	1485	2120	2108.45	1.31	4454	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	495	23.50	0.75	12	0.30	90.00	2809.00	3900	20220905	-45.77	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	3475	-39.14	20220913	1890	11.90	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
127	20230906	110651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	0	3	0.00	143320760	67963	7.87	2080	2130	2080	2755	1485	2120	2108.55	1.31	3940	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	496	23.56	0.75	12	0.29	90.00	2809.00	3900	20220905	-45.64	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3475	-38.99	20220913	1890	12.17	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
128	20230906	100630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2125	5	2	0.24	107479145	50992	5.91	2080	2130	2080	2755	1485	2120	2107.39	1.31	3069	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	497	23.61	0.76	12	0.22	90.00	2809.00	3900	20220905	-45.51	1890	20230726	12.43	3315	-35.90	20230309	1890	12.43	20230726	3475	-38.85	20220913	1890	12.43	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
129	20230906	090636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	-20	5	-0.94	25043470	11970	1.39	2080	2120	2080	2755	1485	2120	2088.20	1.31	-182	2320	2220	2120	2020	1920	2270	2070	117	635	500	1310	5	1	23407077	492	23.33	0.75	12	0.05	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3475	-39.57	20220913	1890	11.11	20230726	3.93	N	133750	500	117 억	307240	N	N	N	N
130	20230905	160636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	100	2	4.95	1838916560	862508	811.70	2020	2220	2020	2625	1415	2020	2132.29	1.44	-30815	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	496	23.56	0.75	12	3.68	90.00	2809.00	3900	20220905	-45.64	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3900	-45.64	20220905	1890	12.17	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
131	20230905	150647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	80	2	3.96	1776241280	832838	783.77	2020	2220	2020	2625	1415	2020	2132.99	1.44	-35554	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	492	23.33	0.75	12	3.56	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
132	20230905	140646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	75	2	3.71	1723841050	807855	760.26	2020	2220	2020	2625	1415	2020	2134.09	1.44	-35813	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	490	23.28	0.75	12	3.45	90.00	2809.00	3900	20220905	-46.28	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3900	-46.28	20220905	1890	10.85	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
133	20230905	130627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	80	2	3.96	1480987740	692514	651.72	2020	2220	2020	2625	1415	2020	2138.86	1.44	-53658	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	492	23.33	0.75	12	2.96	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
134	20230905	120633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	80	2	3.96	433723020	208172	195.91	2020	2125	2020	2625	1415	2020	2084.01	1.44	-17508	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	492	23.33	0.75	12	0.89	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
135	20230905	110638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	60	2	2.97	325429775	156412	147.20	2020	2125	2020	2625	1415	2020	2081.27	1.44	-16693	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	487	23.11	0.74	12	0.67	90.00	2809.00	3900	20220905	-46.67	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	3900	-46.67	20220905	1890	10.05	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
136	20230905	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	15	2	0.74	41793310	20542	19.33	2020	2055	2020	2625	1415	2020	2035.86	1.44	1112	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	476	22.61	0.72	12	0.09	90.00	2809.00	3900	20220905	-47.82	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3900	-47.82	20220905	1890	7.67	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
137	20230905	090629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	15	2	0.74	22656975	11146	10.49	2020	2055	2020	2625	1415	2020	2035.08	1.44	4813	2066	2042	2021	1997	1976	2032	1987	117	605	500	1250	5	1	23407077	476	22.61	0.72	12	0.05	90.00	2809.00	3900	20220905	-47.82	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3900	-47.82	20220905	1890	7.67	20230726	4.05	N	133750	500	117 억	337916	N	N	N	N
138	20230904	160628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-30	5	-1.46	212964865	105447	55.61	2045	2045	2000	2665	1435	2050	2019.61	1.35	21877	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	473	22.44	0.72	12	0.45	90.00	2809.00	3900	20220905	-48.21	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	3900	-48.21	20220905	1890	6.88	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
139	20230904	150619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	-10	5	-0.49	202412760	100225	52.85	2045	2045	2000	2665	1435	2050	2019.55	1.35	21255	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	478	22.67	0.73	12	0.43	90.00	2809.00	3900	20220905	-47.69	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3900	-47.69	20220905	1890	7.94	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
140	20230904	140614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-15	5	-0.73	187526030	92911	49.00	2045	2045	2000	2665	1435	2050	2018.31	1.35	22698	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	476	22.61	0.72	12	0.40	90.00	2809.00	3900	20220905	-47.82	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3900	-47.82	20220905	1890	7.67	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
141	20230904	130624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-20	5	-0.98	185426580	91878	48.45	2045	2045	2000	2665	1435	2050	2018.15	1.35	22659	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	475	22.56	0.72	12	0.39	90.00	2809.00	3900	20220905	-47.95	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3900	-47.95	20220905	1890	7.41	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
142	20230904	120610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	-10	5	-0.49	160361680	79488	41.92	2045	2045	2000	2665	1435	2050	2017.39	1.35	20401	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	478	22.67	0.73	12	0.34	90.00	2809.00	3900	20220905	-47.69	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	3900	-47.69	20220905	1890	7.94	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
143	20230904	110604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-20	5	-0.98	145148615	71983	37.96	2045	2045	2000	2665	1435	2050	2016.38	1.35	18859	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	475	22.56	0.72	12	0.31	90.00	2809.00	3900	20220905	-47.95	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3900	-47.95	20220905	1890	7.41	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
144	20230904	100608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-25	5	-1.22	74346130	36802	19.41	2045	2045	2000	2665	1435	2050	2020.08	1.35	2801	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	474	22.50	0.72	12	0.16	90.00	2809.00	3900	20220905	-48.08	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	3900	-48.08	20220905	1890	7.14	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
145	20230904	090618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-20	5	-0.98	14635265	7196	3.79	2045	2045	2020	2665	1435	2050	2033.58	1.35	-3463	2130	2090	2060	2020	1990	2075	2005	117	615	500	1270	5	1	23407077	475	22.56	0.72	12	0.03	90.00	2809.00	3900	20220905	-47.95	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	3900	-47.95	20220905	1890	7.41	20230726	3.98	N	133750	500	117 억	315563	N	N	N	N
146	20230901	160608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-60	5	-2.84	354936055	172017	23.20	2070	2100	2030	2740	1480	2110	2063.38	1.21	31600	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	480	22.78	0.73	12	0.73	90.00	2809.00	3900	20220905	-47.44	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	3900	-47.44	20220905	1890	8.47	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
147	20230901	150615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-50	5	-2.37	337826240	163661	22.07	2070	2100	2030	2740	1480	2110	2064.18	1.21	28105	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	482	22.89	0.73	12	0.70	90.00	2809.00	3900	20220905	-47.18	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3900	-47.18	20220905	1890	8.99	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
148	20230901	140619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-50	5	-2.37	256884775	124293	16.76	2070	2100	2035	2740	1480	2110	2066.77	1.21	27884	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	482	22.89	0.73	12	0.53	90.00	2809.00	3900	20220905	-47.18	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3900	-47.18	20220905	1890	8.99	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
149	20230901	130604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-45	5	-2.13	227271965	109894	14.82	2070	2100	2035	2740	1480	2110	2068.10	1.21	26880	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	483	22.94	0.74	12	0.47	90.00	2809.00	3900	20220905	-47.05	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3900	-47.05	20220905	1890	9.26	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
150	20230901	120608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-45	5	-2.13	210697545	101874	13.74	2070	2100	2035	2740	1480	2110	2068.22	1.21	26938	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	483	22.94	0.74	12	0.44	90.00	2809.00	3900	20220905	-47.05	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	3900	-47.05	20220905	1890	9.26	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
151	20230901	110610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-50	5	-2.37	137986705	66400	8.96	2070	2100	2060	2740	1480	2110	2078.11	1.21	11191	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	482	22.89	0.73	12	0.28	90.00	2809.00	3900	20220905	-47.18	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	3900	-47.18	20220905	1890	8.99	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
152	20230901	100605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	-35	5	-1.66	101168385	48636	6.56	2070	2100	2070	2740	1480	2110	2080.11	1.21	11390	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	486	23.06	0.74	12	0.21	90.00	2809.00	3900	20220905	-46.79	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3900	-46.79	20220905	1890	9.79	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N
153	20230901	090556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	-25	5	-1.18	37588270	18104	2.44	2070	2100	2070	2740	1480	2110	2076.24	1.21	1928	2270	2190	2140	2060	2010	2230	2100	117	630	500	1300	5	1	23407077	488	23.17	0.74	12	0.08	90.00	2809.00	3900	20220905	-46.54	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	3900	-46.54	20220905	1890	10.32	20230726	4.02	N	133750	500	117 억	283988	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History