KissMeData/311690/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15330	380	2	2.54	175778810	11664	43.45	15360	15360	14890	19430	10470	14950	15070.16	2.82	1464	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1397	-2.89	2.03	12	0.13	-5312.00	7553.00	41695	20230411	-63.23	14890	20230927	2.96	41695	-63.23	20230411	14890	2.96	20230927	47450	-67.69	20230411	14890	2.96	20230927	0.05	N	311690	500	45 억	256708	N	N	1	N	N
3	20230927	151123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15200	250	2	1.67	163301100	10847	40.41	15360	15360	14890	19430	10470	14950	15054.96	2.82	1528	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1385	-2.86	2.01	12	0.12	-5312.00	7553.00	41695	20230411	-63.54	14890	20230927	2.08	41695	-63.54	20230411	14890	2.08	20230927	47450	-67.97	20230411	14890	2.08	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
4	20230927	141123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15110	160	2	1.07	141705480	9421	35.10	15360	15360	14890	19430	10470	14950	15041.45	2.82	1444	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1377	-2.84	2.00	12	0.10	-5312.00	7553.00	41695	20230411	-63.76	14890	20230927	1.48	41695	-63.76	20230411	14890	1.48	20230927	47450	-68.16	20230411	14890	1.48	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
5	20230927	131108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15030	80	2	0.54	123260180	8195	30.53	15360	15360	14890	19430	10470	14950	15040.90	2.82	1742	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1370	-2.83	1.99	12	0.09	-5312.00	7553.00	41695	20230411	-63.95	14890	20230927	0.94	41695	-63.95	20230411	14890	0.94	20230927	47450	-68.32	20230411	14890	0.94	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
6	20230927	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14990	40	2	0.27	100233480	6660	24.81	15360	15360	14890	19430	10470	14950	15050.07	2.82	756	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1366	-2.82	1.98	12	0.07	-5312.00	7553.00	41695	20230411	-64.05	14890	20230927	0.67	41695	-64.05	20230411	14890	0.67	20230927	47450	-68.41	20230411	14890	0.67	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
7	20230927	111117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15020	70	2	0.47	79709270	5293	19.72	15360	15360	14890	19430	10470	14950	15059.37	2.82	1242	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1369	-2.83	1.99	12	0.06	-5312.00	7553.00	41695	20230411	-63.98	14890	20230927	0.87	41695	-63.98	20230411	14890	0.87	20230927	47450	-68.35	20230411	14890	0.87	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
8	20230927	101110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15020	70	2	0.47	68475950	4546	16.94	15360	15360	14890	19430	10470	14950	15062.90	2.82	1172	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1369	-2.83	1.99	12	0.05	-5312.00	7553.00	41695	20230411	-63.98	14890	20230927	0.87	41695	-63.98	20230411	14890	0.87	20230927	47450	-68.35	20230411	14890	0.87	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
9	20230927	091130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	60	2	0.40	20627150	1368	5.10	15360	15360	14890	19430	10470	14950	15078.33	2.82	-53	15296	15122	15026	14852	14756	15075	14805	46	4480	500	9260	10	1	9112502	1368	-2.83	1.99	12	0.02	-5312.00	7553.00	41695	20230411	-64.00	14890	20230927	0.81	41695	-64.00	20230411	14890	0.81	20230927	47450	-68.37	20230411	14890	0.81	20230927	0.05	N	311690	500	45 억	256708	N	N	0	N	N
10	20230926	161108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14950	-60	5	-0.40	402976440	26823	57.37	15190	15200	14930	19510	10510	15010	15023.54	2.80	1131	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1362	-2.81	1.98	12	0.29	-5312.00	7553.00	41695	20230411	-64.14	14930	20230926	0.13	41695	-64.14	20230411	14930	0.13	20230926	47450	-68.49	20230411	14930	0.13	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
11	20230926	151106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	0	3	0.00	353952800	23548	50.36	15190	15200	14950	19510	10510	15010	15031.12	2.80	2037	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1368	-2.83	1.99	12	0.26	-5312.00	7553.00	41695	20230411	-64.00	14950	20230926	0.40	41695	-64.00	20230411	14950	0.40	20230926	47450	-68.37	20230411	14950	0.40	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
12	20230926	141059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15080	70	2	0.47	343647710	22864	48.90	15190	15200	14950	19510	10510	15010	15030.08	2.80	1948	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1374	-2.84	2.00	12	0.25	-5312.00	7553.00	41695	20230411	-63.83	14950	20230926	0.87	41695	-63.83	20230411	14950	0.87	20230926	47450	-68.22	20230411	14950	0.87	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
13	20230926	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	0	3	0.00	321061040	21363	45.69	15190	15200	14950	19510	10510	15010	15028.84	2.80	1614	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1368	-2.83	1.99	12	0.23	-5312.00	7553.00	41695	20230411	-64.00	14950	20230926	0.40	41695	-64.00	20230411	14950	0.40	20230926	47450	-68.37	20230411	14950	0.40	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
14	20230926	121110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15060	50	2	0.33	139314460	9256	19.80	15190	15200	14950	19510	10510	15010	15051.26	2.80	575	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1372	-2.84	1.99	12	0.10	-5312.00	7553.00	41695	20230411	-63.88	14950	20230926	0.74	41695	-63.88	20230411	14950	0.74	20230926	47450	-68.26	20230411	14950	0.74	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
15	20230926	111104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15100	90	2	0.60	124488930	8271	17.69	15190	15200	14950	19510	10510	15010	15051.25	2.80	423	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1376	-2.84	2.00	12	0.09	-5312.00	7553.00	41695	20230411	-63.78	14950	20230926	1.00	41695	-63.78	20230411	14950	1.00	20230926	47450	-68.18	20230411	14950	1.00	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
16	20230926	101105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15090	80	2	0.53	102096010	6786	14.51	15190	15190	14950	19510	10510	15010	15045.09	2.80	186	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1375	-2.84	2.00	12	0.07	-5312.00	7553.00	41695	20230411	-63.81	14950	20230926	0.94	41695	-63.81	20230411	14950	0.94	20230926	47450	-68.20	20230411	14950	0.94	20230926	0.06	N	311690	500	45 억	255577	N	N	2	N	N
17	20230926	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	0	3	0.00	28529170	1890	4.04	15190	15190	15010	19510	10510	15010	15094.80	2.80	-644	15710	15360	15160	14810	14610	15260	14710	46	4500	500	9300	10	1	9112502	1368	-2.83	1.99	12	0.02	-5312.00	7553.00	41695	20230411	-64.00	14960	20230925	0.33	41695	-64.00	20230411	14960	0.33	20230925	47450	-68.37	20230411	14960	0.33	20230925	0.06	N	311690	500	45 억	255577	N	N	2	N	N
18	20230925	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	-390	5	-2.53	703093780	46682	312.94	15450	15510	14960	20000	10780	15400	15061.37	2.84	-2969	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1368	-2.83	1.99	12	0.51	-5312.00	7553.00	41695	20230411	-64.00	14960	20230925	0.33	41695	-64.00	20230411	14960	0.33	20230925	47450	-68.37	20230411	14960	0.33	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
19	20230925	151110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15090	-310	5	-2.01	678987130	45078	302.19	15450	15510	14960	20000	10780	15400	15062.49	2.84	-2571	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1375	-2.84	2.00	12	0.49	-5312.00	7553.00	41695	20230411	-63.81	14960	20230925	0.87	41695	-63.81	20230411	14960	0.87	20230925	47450	-68.20	20230411	14960	0.87	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
20	20230925	141051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15080	-320	5	-2.08	177175770	11657	78.15	15450	15510	15070	20000	10780	15400	15199.09	2.84	-1747	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1374	-2.84	2.00	12	0.13	-5312.00	7553.00	41695	20230411	-63.83	15070	20230925	0.07	41695	-63.83	20230411	15070	0.07	20230925	47450	-68.22	20230411	15070	0.07	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
21	20230925	131058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15160	-240	5	-1.56	152518230	10026	67.21	15450	15510	15080	20000	10780	15400	15212.27	2.84	-1580	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1381	-2.85	2.01	12	0.11	-5312.00	7553.00	41695	20230411	-63.64	15080	20230925	0.53	41695	-63.64	20230411	15080	0.53	20230925	47450	-68.05	20230411	15080	0.53	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
22	20230925	121103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15200	-200	5	-1.30	141275490	9287	62.26	15450	15510	15080	20000	10780	15400	15212.18	2.84	-877	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1385	-2.86	2.01	12	0.10	-5312.00	7553.00	41695	20230411	-63.54	15080	20230925	0.80	41695	-63.54	20230411	15080	0.80	20230925	47450	-67.97	20230411	15080	0.80	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
23	20230925	111059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15170	-230	5	-1.49	101896340	6683	44.80	15450	15510	15100	20000	10780	15400	15247.10	2.84	-1071	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1382	-2.86	2.01	12	0.07	-5312.00	7553.00	41695	20230411	-63.62	15100	20230925	0.46	41695	-63.62	20230411	15100	0.46	20230925	47450	-68.03	20230411	15100	0.46	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
24	20230925	101101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15290	-110	5	-0.71	75868270	4972	33.33	15450	15510	15100	20000	10780	15400	15259.10	2.84	-1102	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1393	-2.88	2.02	12	0.05	-5312.00	7553.00	41695	20230411	-63.33	15100	20230925	1.26	41695	-63.33	20230411	15100	1.26	20230925	47450	-67.78	20230411	15100	1.26	20230925	0.06	N	311690	500	45 억	258546	N	N	2	N	N
25	20230925	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	0	3	0.00	5253300	341	2.29	15450	15450	15370	20000	10780	15400	15405.57	2.84	-36	15726	15562	15426	15262	15126	15645	15345	46	4600	500	9540	10	1	9112502	1403	-2.90	2.04	12	0.00	-5312.00	7553.00	41695	20230411	-63.07	15150	20230828	1.65	41695	-63.07	20230411	15150	1.65	20230828	47450	-67.54	20230411	15150	1.65	20230828	0.06	N	311690	500	45 억	258546	N	N	2	N	N
26	20230922	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-210	5	-1.35	227940050	14800	66.59	15320	15590	15290	20250	10930	15610	15401.37	2.87	-3068	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1403	-2.90	2.04	12	0.16	-5312.00	7553.00	41695	20230411	-63.07	15150	20230828	1.65	41695	-63.07	20230411	15150	1.65	20230828	47450	-67.54	20230411	15150	1.65	20230828	0.06	N	311690	500	45 억	261614	N	N	2	N	N
27	20230922	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-210	5	-1.35	220301610	14304	64.36	15320	15590	15290	20250	10930	15610	15401.40	2.87	-3023	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1403	-2.90	2.04	12	0.16	-5312.00	7553.00	41695	20230411	-63.07	15150	20230828	1.65	41695	-63.07	20230411	15150	1.65	20230828	47450	-67.54	20230411	15150	1.65	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
28	20230922	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-150	5	-0.96	138365830	8980	40.41	15320	15590	15290	20250	10930	15610	15408.22	2.87	-3340	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1409	-2.91	2.05	12	0.10	-5312.00	7553.00	41695	20230411	-62.92	15150	20230828	2.05	41695	-62.92	20230411	15150	2.05	20230828	47450	-67.42	20230411	15150	2.05	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
29	20230922	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15490	-120	5	-0.77	80816460	5242	23.59	15320	15590	15290	20250	10930	15610	15417.10	2.87	-2061	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1412	-2.92	2.05	12	0.06	-5312.00	7553.00	41695	20230411	-62.85	15150	20230828	2.24	41695	-62.85	20230411	15150	2.24	20230828	47450	-67.36	20230411	15150	2.24	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
30	20230922	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	-130	5	-0.83	68090880	4420	19.89	15320	15590	15290	20250	10930	15610	15405.18	2.87	-1595	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1411	-2.91	2.05	12	0.05	-5312.00	7553.00	41695	20230411	-62.87	15150	20230828	2.18	41695	-62.87	20230411	15150	2.18	20230828	47450	-67.38	20230411	15150	2.18	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
31	20230922	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15530	-80	5	-0.51	46089760	3000	13.50	15320	15590	15290	20250	10930	15610	15363.25	2.87	-1416	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1415	-2.92	2.06	12	0.03	-5312.00	7553.00	41695	20230411	-62.75	15150	20230828	2.51	41695	-62.75	20230411	15150	2.51	20230828	47450	-67.27	20230411	15150	2.51	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
32	20230922	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-310	5	-1.99	42322960	2756	12.40	15320	15590	15290	20250	10930	15610	15356.66	2.87	-1415	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1394	-2.88	2.03	12	0.03	-5312.00	7553.00	41695	20230411	-63.30	15150	20230828	0.99	41695	-63.30	20230411	15150	0.99	20230828	47450	-67.76	20230411	15150	0.99	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
33	20230922	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-270	5	-1.73	11505330	751	3.38	15320	15590	15290	20250	10930	15610	15320.01	2.87	-334	16203	15906	15683	15386	15163	15795	15275	46	4640	500	9670	10	1	9112502	1398	-2.89	2.03	12	0.01	-5312.00	7553.00	41695	20230411	-63.21	15150	20230828	1.25	41695	-63.21	20230411	15150	1.25	20230828	47450	-67.67	20230411	15150	1.25	20230828	0.06	N	311690	500	45 억	261614	N	N	1	N	N
34	20230921	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15610	-370	5	-2.32	347837220	22224	119.39	15810	15980	15460	20750	11190	15980	15651.42	2.96	-8173	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1422	-2.94	2.07	12	0.24	-5312.00	7553.00	41695	20230411	-62.56	15150	20230828	3.04	41695	-62.56	20230411	15150	3.04	20230828	47450	-67.10	20230411	15150	3.04	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
35	20230921	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-510	5	-3.19	337022290	21528	115.65	15810	15980	15460	20750	11190	15980	15655.07	2.96	-8028	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1410	-2.91	2.05	12	0.24	-5312.00	7553.00	41695	20230411	-62.90	15150	20230828	2.11	41695	-62.90	20230411	15150	2.11	20230828	47450	-67.40	20230411	15150	2.11	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
36	20230921	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	-440	5	-2.75	258394620	16457	88.41	15810	15980	15530	20750	11190	15980	15701.20	2.96	-5664	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1416	-2.93	2.06	12	0.18	-5312.00	7553.00	41695	20230411	-62.73	15150	20230828	2.57	41695	-62.73	20230411	15150	2.57	20230828	47450	-67.25	20230411	15150	2.57	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
37	20230921	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	-350	5	-2.19	221858020	14111	75.81	15810	15980	15600	20750	11190	15980	15722.35	2.96	-4297	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1424	-2.94	2.07	12	0.15	-5312.00	7553.00	41695	20230411	-62.51	15150	20230828	3.17	41695	-62.51	20230411	15150	3.17	20230828	47450	-67.06	20230411	15150	3.17	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
38	20230921	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15610	-370	5	-2.32	193768080	12313	66.15	15810	15980	15610	20750	11190	15980	15736.87	2.96	-3069	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1422	-2.94	2.07	12	0.14	-5312.00	7553.00	41695	20230411	-62.56	15150	20230828	3.04	41695	-62.56	20230411	15150	3.04	20230828	47450	-67.10	20230411	15150	3.04	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
39	20230921	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	-270	5	-1.69	131350850	8329	44.75	15810	15980	15650	20750	11190	15980	15770.30	2.96	-2457	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1432	-2.96	2.08	12	0.09	-5312.00	7553.00	41695	20230411	-62.32	15150	20230828	3.70	41695	-62.32	20230411	15150	3.70	20230828	47450	-66.89	20230411	15150	3.70	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
40	20230921	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-160	5	-1.00	65992060	4170	22.40	15810	15980	15750	20750	11190	15980	15825.43	2.96	-1194	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1442	-2.98	2.09	12	0.05	-5312.00	7553.00	41695	20230411	-62.06	15150	20230828	4.42	41695	-62.06	20230411	15150	4.42	20230828	47450	-66.66	20230411	15150	4.42	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
41	20230921	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	-120	5	-0.75	14418560	912	4.90	15810	15980	15750	20750	11190	15980	15809.82	2.96	-298	16373	16176	16003	15806	15633	16090	15720	46	4770	500	9900	10	1	9112502	1445	-2.99	2.10	12	0.01	-5312.00	7553.00	41695	20230411	-61.96	15150	20230828	4.69	41695	-61.96	20230411	15150	4.69	20230828	47450	-66.58	20230411	15150	4.69	20230828	0.06	N	311690	500	45 억	269787	N	N	1	N	N
42	20230920	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-160	5	-0.99	296219680	18612	74.47	16140	16200	15830	20950	11300	16140	15915.52	3.00	-3264	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1456	-3.01	2.12	12	0.20	-5312.00	7553.00	41695	20230411	-61.67	15150	20230828	5.48	41695	-61.67	20230411	15150	5.48	20230828	47450	-66.32	20230411	15150	5.48	20230828	0.06	N	311690	500	45 억	273051	N	N	1	N	N
43	20230920	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-240	5	-1.49	283350780	17805	71.24	16140	16200	15830	20950	11300	16140	15914.11	3.00	-3163	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1449	-2.99	2.11	12	0.20	-5312.00	7553.00	41695	20230411	-61.87	15150	20230828	4.95	41695	-61.87	20230411	15150	4.95	20230828	47450	-66.49	20230411	15150	4.95	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
44	20230920	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-190	5	-1.18	256622040	16122	64.50	16140	16200	15840	20950	11300	16140	15917.51	3.00	-3193	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1453	-3.00	2.11	12	0.18	-5312.00	7553.00	41695	20230411	-61.75	15150	20230828	5.28	41695	-61.75	20230411	15150	5.28	20230828	47450	-66.39	20230411	15150	5.28	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
45	20230920	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	-280	5	-1.73	218197450	13701	54.82	16140	16200	15860	20950	11300	16140	15925.66	3.00	-2546	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1445	-2.99	2.10	12	0.15	-5312.00	7553.00	41695	20230411	-61.96	15150	20230828	4.69	41695	-61.96	20230411	15150	4.69	20230828	47450	-66.58	20230411	15150	4.69	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
46	20230920	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-240	5	-1.49	185304220	11630	46.53	16140	16200	15870	20950	11300	16140	15933.29	3.00	-2097	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1449	-2.99	2.11	12	0.13	-5312.00	7553.00	41695	20230411	-61.87	15150	20230828	4.95	41695	-61.87	20230411	15150	4.95	20230828	47450	-66.49	20230411	15150	4.95	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
47	20230920	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	-250	5	-1.55	166537610	10449	41.81	16140	16200	15870	20950	11300	16140	15938.14	3.00	-1854	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1448	-2.99	2.10	12	0.11	-5312.00	7553.00	41695	20230411	-61.89	15150	20230828	4.88	41695	-61.89	20230411	15150	4.88	20230828	47450	-66.51	20230411	15150	4.88	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
48	20230920	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-230	5	-1.43	111938940	7015	28.07	16140	16200	15890	20950	11300	16140	15957.08	3.00	-1872	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1450	-3.00	2.11	12	0.08	-5312.00	7553.00	41695	20230411	-61.84	15150	20230828	5.02	41695	-61.84	20230411	15150	5.02	20230828	47450	-66.47	20230411	15150	5.02	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
49	20230920	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	60	2	0.37	3639960	227	0.91	16140	16200	16010	20950	11300	16140	16035.07	3.00	150	16686	16412	16146	15872	15606	16280	15740	46	4810	500	10000	10	1	9112502	1476	-3.05	2.14	12	0.00	-5312.00	7553.00	41695	20230411	-61.15	15150	20230828	6.93	41695	-61.15	20230411	15150	6.93	20230828	47450	-65.86	20230411	15150	6.93	20230828	0.06	N	311690	500	45 억	273051	N	N	3	N	N
50	20230919	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	-300	5	-1.82	401337960	24965	94.73	16360	16420	15880	21350	11510	16440	16076.02	2.98	1691	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1471	-3.04	2.14	12	0.27	-5312.00	7553.00	41695	20230411	-61.29	15150	20230828	6.53	41695	-61.29	20230411	15150	6.53	20230828	47450	-65.99	20230411	15150	6.53	20230828	0.06	N	311690	500	45 억	271350	N	N	3	N	N
51	20230919	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	-420	5	-2.55	396907660	24690	93.69	16360	16420	15880	21350	11510	16440	16075.64	2.98	1688	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1460	-3.02	2.12	12	0.27	-5312.00	7553.00	41695	20230411	-61.58	15150	20230828	5.74	41695	-61.58	20230411	15150	5.74	20230828	47450	-66.24	20230411	15150	5.74	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
52	20230919	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16070	-370	5	-2.25	359929710	22383	84.94	16360	16420	15880	21350	11510	16440	16080.49	2.98	1074	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1464	-3.03	2.13	12	0.25	-5312.00	7553.00	41695	20230411	-61.46	15150	20230828	6.07	41695	-61.46	20230411	15150	6.07	20230828	47450	-66.13	20230411	15150	6.07	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
53	20230919	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	-480	5	-2.92	306079030	19009	72.13	16360	16420	15930	21350	11510	16440	16101.80	2.98	221	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1454	-3.00	2.11	12	0.21	-5312.00	7553.00	41695	20230411	-61.72	15150	20230828	5.35	41695	-61.72	20230411	15150	5.35	20230828	47450	-66.36	20230411	15150	5.35	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
54	20230919	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	-280	5	-1.70	139191620	8586	32.58	16360	16420	16110	21350	11510	16440	16211.46	2.98	-2302	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1473	-3.04	2.14	12	0.09	-5312.00	7553.00	41695	20230411	-61.24	15150	20230828	6.67	41695	-61.24	20230411	15150	6.67	20230828	47450	-65.94	20230411	15150	6.67	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
55	20230919	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16240	-200	5	-1.22	108410940	6688	25.38	16360	16420	16110	21350	11510	16440	16209.77	2.98	-1620	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1480	-3.06	2.15	12	0.07	-5312.00	7553.00	41695	20230411	-61.05	15150	20230828	7.19	41695	-61.05	20230411	15150	7.19	20230828	47450	-65.77	20230411	15150	7.19	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
56	20230919	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	-290	5	-1.76	76410920	4707	17.86	16360	16420	16110	21350	11510	16440	16233.47	2.98	-1510	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1472	-3.04	2.14	12	0.05	-5312.00	7553.00	41695	20230411	-61.27	15150	20230828	6.60	41695	-61.27	20230411	15150	6.60	20230828	47450	-65.96	20230411	15150	6.60	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
57	20230919	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	-20	5	-0.12	6248420	382	1.45	16360	16420	16340	21350	11510	16440	16357.12	2.98	-65	17326	16882	16646	16202	15966	16765	16085	46	4910	500	10190	10	1	9112502	1496	-3.09	2.17	12	0.00	-5312.00	7553.00	41695	20230411	-60.62	15150	20230828	8.38	41695	-60.62	20230411	15150	8.38	20230828	47450	-65.40	20230411	15150	8.38	20230828	0.06	N	311690	500	45 억	271350	N	N	1	N	N
58	20230918	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16440	-430	5	-2.55	436900210	26352	74.23	17090	17090	16410	21900	11810	16870	16579.39	3.03	-4465	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1498	-3.09	2.18	12	0.29	-5312.00	7553.00	41695	20230411	-60.57	15150	20230828	8.51	41695	-60.57	20230411	15150	8.51	20230828	47450	-65.35	20230411	15150	8.51	20230828	0.06	N	311690	500	45 억	275814	N	N	1	N	N
59	20230918	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	-450	5	-2.67	421547160	25418	71.60	17090	17090	16410	21900	11810	16870	16584.59	3.03	-3939	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1496	-3.09	2.17	12	0.28	-5312.00	7553.00	41695	20230411	-60.62	15150	20230828	8.38	41695	-60.62	20230411	15150	8.38	20230828	47450	-65.40	20230411	15150	8.38	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
60	20230918	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16610	-260	5	-1.54	268450740	16144	45.47	17090	17090	16500	21900	11810	16870	16628.51	3.03	-2053	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1514	-3.13	2.20	12	0.18	-5312.00	7553.00	41695	20230411	-60.16	15150	20230828	9.64	41695	-60.16	20230411	15150	9.64	20230828	47450	-64.99	20230411	15150	9.64	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
61	20230918	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-280	5	-1.66	251911650	15148	42.67	17090	17090	16500	21900	11810	16870	16630.03	3.03	-2153	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1512	-3.12	2.20	12	0.17	-5312.00	7553.00	41695	20230411	-60.21	15150	20230828	9.50	41695	-60.21	20230411	15150	9.50	20230828	47450	-65.04	20230411	15150	9.50	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
62	20230918	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-190	5	-1.13	220345520	13246	37.31	17090	17090	16500	21900	11810	16870	16634.87	3.03	-2122	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1520	-3.14	2.21	12	0.15	-5312.00	7553.00	41695	20230411	-60.00	15150	20230828	10.10	41695	-60.00	20230411	15150	10.10	20230828	47450	-64.85	20230411	15150	10.10	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
63	20230918	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	-310	5	-1.84	179715070	10808	30.44	17090	17090	16500	21900	11810	16870	16627.97	3.03	-2357	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1509	-3.12	2.19	12	0.12	-5312.00	7553.00	41695	20230411	-60.28	15150	20230828	9.31	41695	-60.28	20230411	15150	9.31	20230828	47450	-65.10	20230411	15150	9.31	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
64	20230918	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-280	5	-1.66	134268340	8068	22.73	17090	17090	16500	21900	11810	16870	16642.08	3.03	-837	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1512	-3.12	2.20	12	0.09	-5312.00	7553.00	41695	20230411	-60.21	15150	20230828	9.50	41695	-60.21	20230411	15150	9.50	20230828	47450	-65.04	20230411	15150	9.50	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
65	20230918	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-70	5	-0.41	18954950	1120	3.15	17090	17090	16800	21900	11810	16870	16924.06	3.03	-352	17330	17100	16840	16610	16350	17215	16725	46	5030	500	10450	10	1	9112502	1531	-3.16	2.22	12	0.01	-5312.00	7553.00	41695	20230411	-59.71	15150	20230828	10.89	41695	-59.71	20230411	15150	10.89	20230828	47450	-64.59	20230411	15150	10.89	20230828	0.06	N	311690	500	45 억	275814	N	N	0	N	N
66	20230915	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16870	130	2	0.78	592537630	35180	284.17	16660	17070	16580	21750	11720	16740	16843.02	2.92	9776	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1537	-3.18	2.23	12	0.39	-5312.00	7553.00	41695	20230411	-59.54	15150	20230828	11.35	41695	-59.54	20230411	15150	11.35	20230828	47450	-64.45	20230411	15150	11.35	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
67	20230915	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	120	2	0.72	575947120	34197	276.23	16660	17070	16580	21750	11720	16740	16842.04	2.92	9883	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1536	-3.17	2.23	12	0.38	-5312.00	7553.00	41695	20230411	-59.56	15150	20230828	11.29	41695	-59.56	20230411	15150	11.29	20230828	47450	-64.47	20230411	15150	11.29	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
68	20230915	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16990	250	2	1.49	509839970	30297	244.73	16660	17070	16580	21750	11720	16740	16828.07	2.92	8633	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1548	-3.20	2.25	12	0.33	-5312.00	7553.00	41695	20230411	-59.25	15150	20230828	12.15	41695	-59.25	20230411	15150	12.15	20230828	47450	-64.19	20230411	15150	12.15	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
69	20230915	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	30	2	0.18	418101530	24880	200.97	16660	17070	16580	21750	11720	16740	16804.72	2.92	6348	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1528	-3.16	2.22	12	0.27	-5312.00	7553.00	41695	20230411	-59.78	15150	20230828	10.69	41695	-59.78	20230411	15150	10.69	20230828	47450	-64.66	20230411	15150	10.69	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
70	20230915	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16720	-20	5	-0.12	390434010	23225	187.60	16660	17070	16580	21750	11720	16740	16810.94	2.92	6304	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1524	-3.15	2.21	12	0.25	-5312.00	7553.00	41695	20230411	-59.90	15150	20230828	10.36	41695	-59.90	20230411	15150	10.36	20230828	47450	-64.76	20230411	15150	10.36	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
71	20230915	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16650	-90	5	-0.54	328930310	19525	157.71	16660	17070	16630	21750	11720	16740	16846.62	2.92	6322	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1517	-3.13	2.20	12	0.21	-5312.00	7553.00	41695	20230411	-60.07	15150	20230828	9.90	41695	-60.07	20230411	15150	9.90	20230828	47450	-64.91	20230411	15150	9.90	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
72	20230915	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16730	-10	5	-0.06	261939650	15511	125.29	16660	17070	16660	21750	11720	16740	16887.35	2.92	8492	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1525	-3.15	2.22	12	0.17	-5312.00	7553.00	41695	20230411	-59.88	15150	20230828	10.43	41695	-59.88	20230411	15150	10.43	20230828	47450	-64.74	20230411	15150	10.43	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
73	20230915	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	60	2	0.36	21127650	1261	10.19	16660	16850	16660	21750	11720	16740	16754.68	2.92	961	16926	16832	16676	16582	16426	16880	16630	46	5010	500	10370	10	1	9112502	1531	-3.16	2.22	12	0.01	-5312.00	7553.00	41695	20230411	-59.71	15150	20230828	10.89	41695	-59.71	20230411	15150	10.89	20230828	47450	-64.59	20230411	15150	10.89	20230828	0.06	N	311690	500	45 억	265875	N	N	0	N	N
74	20230914	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	110	2	0.66	205778940	12370	45.81	16630	16770	16520	21600	11650	16630	16634.94	2.92	-517	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1525	-3.15	2.22	12	0.14	-5312.00	7553.00	41695	20230411	-59.85	15150	20230828	10.50	41695	-59.85	20230411	15150	10.50	20230828	47450	-64.72	20230411	15150	10.50	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
75	20230914	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	120	2	0.72	197104440	11851	43.89	16630	16770	16520	21600	11650	16630	16631.88	2.92	-743	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1526	-3.15	2.22	12	0.13	-5312.00	7553.00	41695	20230411	-59.83	15150	20230828	10.56	41695	-59.83	20230411	15150	10.56	20230828	47450	-64.70	20230411	15150	10.56	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
76	20230914	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	30	2	0.18	124627170	7504	27.79	16630	16770	16520	21600	11650	16630	16608.10	2.92	-476	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1518	-3.14	2.21	12	0.08	-5312.00	7553.00	41695	20230411	-60.04	15150	20230828	9.97	41695	-60.04	20230411	15150	9.97	20230828	47450	-64.89	20230411	15150	9.97	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
77	20230914	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	40	2	0.24	121749400	7331	27.15	16630	16770	16520	21600	11650	16630	16607.48	2.92	-385	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1519	-3.14	2.21	12	0.08	-5312.00	7553.00	41695	20230411	-60.02	15150	20230828	10.03	41695	-60.02	20230411	15150	10.03	20230828	47450	-64.87	20230411	15150	10.03	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
78	20230914	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	0	3	0.00	112948220	6802	25.19	16630	16770	16520	21600	11650	16630	16605.15	2.92	-576	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1515	-3.13	2.20	12	0.07	-5312.00	7553.00	41695	20230411	-60.12	15150	20230828	9.77	41695	-60.12	20230411	15150	9.77	20230828	47450	-64.95	20230411	15150	9.77	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
79	20230914	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16580	-50	5	-0.30	102207280	6156	22.80	16630	16770	16520	21600	11650	16630	16602.87	2.92	-848	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1511	-3.12	2.20	12	0.07	-5312.00	7553.00	41695	20230411	-60.24	15150	20230828	9.44	41695	-60.24	20230411	15150	9.44	20230828	47450	-65.06	20230411	15150	9.44	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
80	20230914	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	50	2	0.30	31218810	1872	6.93	16630	16770	16570	21600	11650	16630	16676.71	2.92	-390	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1520	-3.14	2.21	12	0.02	-5312.00	7553.00	41695	20230411	-60.00	15150	20230828	10.10	41695	-60.00	20230411	15150	10.10	20230828	47450	-64.85	20230411	15150	10.10	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
81	20230914	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	0	3	0.00	1429560	86	0.32	16630	16630	16570	21600	11650	16630	16622.79	2.92	6	17190	16910	16700	16420	16210	16805	16315	46	4970	500	10310	10	1	9112502	1515	-3.13	2.20	12	0.00	-5312.00	7553.00	41695	20230411	-60.12	15150	20230828	9.77	41695	-60.12	20230411	15150	9.77	20230828	47450	-64.95	20230411	15150	9.77	20230828	0.06	N	311690	500	45 억	266392	N	N	0	N	N
82	20230913	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	-140	5	-0.83	450228530	27004	49.61	16800	16980	16490	21800	11740	16770	16672.66	2.98	-5459	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1515	-3.13	2.20	12	0.30	-5312.00	7553.00	41695	20230411	-60.12	15150	20230828	9.77	41695	-60.12	20230411	15150	9.77	20230828	47450	-64.95	20230411	15150	9.77	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
83	20230913	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16580	-190	5	-1.13	435564600	26120	47.99	16800	16980	16490	21800	11740	16770	16675.52	2.98	-5362	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1511	-3.12	2.20	12	0.29	-5312.00	7553.00	41695	20230411	-60.24	15150	20230828	9.44	41695	-60.24	20230411	15150	9.44	20230828	47450	-65.06	20230411	15150	9.44	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
84	20230913	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	0	3	0.00	379302730	22734	41.77	16800	16980	16490	21800	11740	16770	16684.38	2.98	-5085	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1528	-3.16	2.22	12	0.25	-5312.00	7553.00	41695	20230411	-59.78	15150	20230828	10.69	41695	-59.78	20230411	15150	10.69	20230828	47450	-64.66	20230411	15150	10.69	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
85	20230913	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-30	5	-0.18	307378240	18411	33.82	16800	16980	16490	21800	11740	16770	16695.36	2.98	-4973	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1525	-3.15	2.22	12	0.20	-5312.00	7553.00	41695	20230411	-59.85	15150	20230828	10.50	41695	-59.85	20230411	15150	10.50	20230828	47450	-64.72	20230411	15150	10.50	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
86	20230913	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	-140	5	-0.83	271109210	16230	29.82	16800	16980	16490	21800	11740	16770	16704.20	2.98	-4032	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1515	-3.13	2.20	12	0.18	-5312.00	7553.00	41695	20230411	-60.12	15150	20230828	9.77	41695	-60.12	20230411	15150	9.77	20230828	47450	-64.95	20230411	15150	9.77	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
87	20230913	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-180	5	-1.07	239458340	14316	26.30	16800	16980	16540	21800	11740	16770	16726.62	2.98	-3245	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1512	-3.12	2.20	12	0.16	-5312.00	7553.00	41695	20230411	-60.21	15150	20230828	9.50	41695	-60.21	20230411	15150	9.50	20230828	47450	-65.04	20230411	15150	9.50	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
88	20230913	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	0	3	0.00	149649630	8922	16.39	16800	16980	16550	21800	11740	16770	16773.10	2.98	-1412	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1528	-3.16	2.22	12	0.10	-5312.00	7553.00	41695	20230411	-59.78	15150	20230828	10.69	41695	-59.78	20230411	15150	10.69	20230828	47450	-64.66	20230411	15150	10.69	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
89	20230913	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-130	5	-0.78	37685410	2255	4.14	16800	16850	16550	21800	11740	16770	16711.93	2.98	-1810	17543	17156	16883	16496	16223	17020	16360	46	5030	500	10390	10	1	9112502	1516	-3.13	2.20	12	0.02	-5312.00	7553.00	41695	20230411	-60.09	15150	20230828	9.83	41695	-60.09	20230411	15150	9.83	20230828	47450	-64.93	20230411	15150	9.83	20230828	0.07	N	311690	500	45 억	271826	N	N	0	N	N
90	20230912	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-40	5	-0.24	918622620	54152	146.10	16950	17270	16610	21850	11770	16810	16963.93	2.93	4856	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1528	-3.16	2.22	12	0.59	-5312.00	7553.00	41695	20230411	-59.78	15150	20230828	10.69	41695	-59.78	20230411	15150	10.69	20230828	47450	-64.66	20230411	15150	10.69	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
91	20230912	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16690	-120	5	-0.71	852972290	50208	135.46	16950	17270	16650	21850	11770	16810	16988.77	2.93	5486	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1521	-3.14	2.21	12	0.55	-5312.00	7553.00	41695	20230411	-59.97	15150	20230828	10.17	41695	-59.97	20230411	15150	10.17	20230828	47450	-64.83	20230411	15150	10.17	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
92	20230912	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	-60	5	-0.36	800647640	47081	127.02	16950	17270	16650	21850	11770	16810	17005.75	2.93	6252	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1526	-3.15	2.22	12	0.52	-5312.00	7553.00	41695	20230411	-59.83	15150	20230828	10.56	41695	-59.83	20230411	15150	10.56	20230828	47450	-64.70	20230411	15150	10.56	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
93	20230912	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16990	180	2	1.07	631943330	37042	99.94	16950	17270	16740	21850	11770	16810	17060.18	2.93	10770	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1548	-3.20	2.25	12	0.41	-5312.00	7553.00	41695	20230411	-59.25	15150	20230828	12.15	41695	-59.25	20230411	15150	12.15	20230828	47450	-64.19	20230411	15150	12.15	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
94	20230912	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17160	350	2	2.08	486377120	28476	76.83	16950	17270	16740	21850	11770	16810	17080.25	2.93	11513	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1564	-3.23	2.27	12	0.31	-5312.00	7553.00	41695	20230411	-58.84	15150	20230828	13.27	41695	-58.84	20230411	15150	13.27	20230828	47450	-63.84	20230411	15150	13.27	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
95	20230912	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	120	2	0.71	268316580	15754	42.50	16950	17250	16740	21850	11770	16810	17031.65	2.93	3234	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1543	-3.19	2.24	12	0.17	-5312.00	7553.00	41695	20230411	-59.40	15150	20230828	11.75	41695	-59.40	20230411	15150	11.75	20230828	47450	-64.32	20230411	15150	11.75	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
96	20230912	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	170	2	1.01	181910940	10654	28.74	16950	17250	16740	21850	11770	16810	17074.43	2.93	2010	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1547	-3.20	2.25	12	0.12	-5312.00	7553.00	41695	20230411	-59.28	15150	20230828	12.08	41695	-59.28	20230411	15150	12.08	20230828	47450	-64.21	20230411	15150	12.08	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
97	20230912	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	190	2	1.13	16402550	968	2.61	16950	17000	16740	21850	11770	16810	16944.78	2.93	402	17436	17122	16866	16552	16296	16995	16425	46	5040	500	10420	10	1	9112502	1549	-3.20	2.25	12	0.01	-5312.00	7553.00	41695	20230411	-59.23	15150	20230828	12.21	41695	-59.23	20230411	15150	12.21	20230828	47450	-64.17	20230411	15150	12.21	20230828	0.07	N	311690	500	45 억	266970	N	N	0	N	N
98	20230911	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	-30	5	-0.18	624734380	37028	71.30	16840	17180	16610	21850	11790	16840	16871.95	2.92	996	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1532	-3.16	2.23	12	0.41	-5312.00	7553.00	41695	20230411	-59.68	15150	20230828	10.96	41695	-59.68	20230411	15150	10.96	20230828	47450	-64.57	20230411	15150	10.96	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
99	20230911	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	0	3	0.00	618786340	36674	70.61	16840	17180	16610	21850	11790	16840	16872.62	2.92	992	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1535	-3.17	2.23	12	0.40	-5312.00	7553.00	41695	20230411	-59.61	15150	20230828	11.16	41695	-59.61	20230411	15150	11.16	20230828	47450	-64.51	20230411	15150	11.16	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
100	20230911	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	50	2	0.30	564050370	33415	64.34	16840	17180	16610	21850	11790	16840	16880.15	2.92	3298	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1539	-3.18	2.24	12	0.37	-5312.00	7553.00	41695	20230411	-59.49	15150	20230828	11.49	41695	-59.49	20230411	15150	11.49	20230828	47450	-64.40	20230411	15150	11.49	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
101	20230911	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16950	110	2	0.65	541029780	32056	61.72	16840	17180	16610	21850	11790	16840	16877.64	2.92	3719	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1545	-3.19	2.24	12	0.35	-5312.00	7553.00	41695	20230411	-59.35	15150	20230828	11.88	41695	-59.35	20230411	15150	11.88	20230828	47450	-64.28	20230411	15150	11.88	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
102	20230911	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	160	2	0.95	452255740	26833	51.67	16840	17180	16610	21850	11790	16840	16854.46	2.92	2606	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1549	-3.20	2.25	12	0.29	-5312.00	7553.00	41695	20230411	-59.23	15150	20230828	12.21	41695	-59.23	20230411	15150	12.21	20230828	47450	-64.17	20230411	15150	12.21	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
103	20230911	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16730	-110	5	-0.65	347962070	20655	39.77	16840	17180	16610	21850	11790	16840	16846.38	2.92	623	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1525	-3.15	2.22	12	0.23	-5312.00	7553.00	41695	20230411	-59.88	15150	20230828	10.43	41695	-59.88	20230411	15150	10.43	20230828	47450	-64.74	20230411	15150	10.43	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
104	20230911	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-100	5	-0.59	277084300	16404	31.59	16840	17180	16610	21850	11790	16840	16891.26	2.92	1281	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1525	-3.15	2.22	12	0.18	-5312.00	7553.00	41695	20230411	-59.85	15150	20230828	10.50	41695	-59.85	20230411	15150	10.50	20230828	47450	-64.72	20230411	15150	10.50	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
105	20230911	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	90	2	0.53	42287470	2504	4.82	16840	17040	16780	21850	11790	16840	16887.97	2.92	1908	17593	17216	16603	16226	15613	17405	16415	46	5010	500	10440	10	1	9112502	1543	-3.19	2.24	12	0.03	-5312.00	7553.00	41695	20230411	-59.40	15150	20230828	11.75	41695	-59.40	20230411	15150	11.75	20230828	47450	-64.32	20230411	15150	11.75	20230828	0.07	N	311690	500	45 억	265974	N	N	0	N	N
106	20230908	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	670	2	4.14	859393330	51908	153.36	16120	16980	15990	21000	11320	16170	16556.03	2.74	16696	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1535	-3.17	2.23	12	0.57	-5312.00	7553.00	41695	20230411	-59.61	15150	20230828	11.16	41695	-59.61	20230411	15150	11.16	20230828	47450	-64.51	20230411	15150	11.16	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
107	20230908	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	640	2	3.96	840758070	50799	150.08	16120	16980	15990	21000	11320	16170	16550.68	2.74	16672	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1532	-3.16	2.23	12	0.56	-5312.00	7553.00	41695	20230411	-59.68	15150	20230828	10.96	41695	-59.68	20230411	15150	10.96	20230828	47450	-64.57	20230411	15150	10.96	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
108	20230908	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	620	2	3.83	644233360	39146	115.66	16120	16840	15990	21000	11320	16170	16457.20	2.74	13023	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1530	-3.16	2.22	12	0.43	-5312.00	7553.00	41695	20230411	-59.73	15150	20230828	10.83	41695	-59.73	20230411	15150	10.83	20230828	47450	-64.62	20230411	15150	10.83	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
109	20230908	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	510	2	3.15	479424410	29312	86.60	16120	16740	15990	21000	11320	16170	16355.91	2.74	9494	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1520	-3.14	2.21	12	0.32	-5312.00	7553.00	41695	20230411	-60.00	15150	20230828	10.10	41695	-60.00	20230411	15150	10.10	20230828	47450	-64.85	20230411	15150	10.10	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
110	20230908	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16470	300	2	1.86	262756780	16230	47.95	16120	16470	15990	21000	11320	16170	16189.57	2.74	5664	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1501	-3.10	2.18	12	0.18	-5312.00	7553.00	41695	20230411	-60.50	15150	20230828	8.71	41695	-60.50	20230411	15150	8.71	20230828	47450	-65.29	20230411	15150	8.71	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
111	20230908	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16120	-50	5	-0.31	174506570	10812	31.94	16120	16260	15990	21000	11320	16170	16140.08	2.74	2229	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1469	-3.03	2.13	12	0.12	-5312.00	7553.00	41695	20230411	-61.34	15150	20230828	6.40	41695	-61.34	20230411	15150	6.40	20230828	47450	-66.03	20230411	15150	6.40	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
112	20230908	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16120	-50	5	-0.31	97724130	6062	17.91	16120	16260	15990	21000	11320	16170	16120.77	2.74	-38	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1469	-3.03	2.13	12	0.07	-5312.00	7553.00	41695	20230411	-61.34	15150	20230828	6.40	41695	-61.34	20230411	15150	6.40	20230828	47450	-66.03	20230411	15150	6.40	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
113	20230908	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16220	50	2	0.31	14955800	927	2.74	16120	16220	16050	21000	11320	16170	16133.55	2.74	-148	17163	16666	16333	15836	15503	16500	15670	46	4830	500	10020	10	1	9112502	1478	-3.05	2.15	12	0.01	-5312.00	7553.00	41695	20230411	-61.10	15150	20230828	7.06	41695	-61.10	20230411	15150	7.06	20230828	47450	-65.82	20230411	15150	7.06	20230828	0.05	N	311690	500	45 억	249278	N	N	0	N	N
114	20230907	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	-580	5	-3.46	550735570	33827	51.01	16650	16830	16000	21750	11730	16750	16280.96	2.81	-6400	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1473	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.22	15150	20230828	6.73	41695	-61.22	20230411	15150	6.73	20230828	47450	-65.92	20230411	15150	6.73	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
115	20230907	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	-590	5	-3.52	533917650	32786	49.44	16650	16830	16000	21750	11730	16750	16284.93	2.81	-5895	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1473	-3.04	2.14	12	0.36	-5312.00	7553.00	41695	20230411	-61.24	15150	20230828	6.67	41695	-61.24	20230411	15150	6.67	20230828	47450	-65.94	20230411	15150	6.67	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
116	20230907	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	-610	5	-3.64	471394160	28897	43.58	16650	16830	16080	21750	11730	16750	16312.91	2.81	-5894	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1471	-3.04	2.14	12	0.32	-5312.00	7553.00	41695	20230411	-61.29	15150	20230828	6.53	41695	-61.29	20230411	15150	6.53	20230828	47450	-65.99	20230411	15150	6.53	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
117	20230907	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	-560	5	-3.34	364265570	22252	33.56	16650	16830	16130	21750	11730	16750	16370.01	2.81	-3861	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1475	-3.05	2.14	12	0.24	-5312.00	7553.00	41695	20230411	-61.17	15150	20230828	6.86	41695	-61.17	20230411	15150	6.86	20230828	47450	-65.88	20230411	15150	6.86	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
118	20230907	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	-550	5	-3.28	310823650	18944	28.57	16650	16830	16190	21750	11730	16750	16407.50	2.81	-3684	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1476	-3.05	2.14	12	0.21	-5312.00	7553.00	41695	20230411	-61.15	15150	20230828	6.93	41695	-61.15	20230411	15150	6.93	20230828	47450	-65.86	20230411	15150	6.93	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
119	20230907	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16320	-430	5	-2.57	234737670	14261	21.51	16650	16830	16210	21750	11730	16750	16460.11	2.81	-1965	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1487	-3.07	2.16	12	0.16	-5312.00	7553.00	41695	20230411	-60.86	15150	20230828	7.72	41695	-60.86	20230411	15150	7.72	20230828	47450	-65.61	20230411	15150	7.72	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
120	20230907	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	-330	5	-1.97	125396580	7558	11.40	16650	16830	16410	21750	11730	16750	16591.24	2.81	1070	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1496	-3.09	2.17	12	0.08	-5312.00	7553.00	41695	20230411	-60.62	15150	20230828	8.38	41695	-60.62	20230411	15150	8.38	20230828	47450	-65.40	20230411	15150	8.38	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
121	20230907	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	10	2	0.06	26189140	1565	2.36	16650	16830	16650	21750	11730	16750	16734.27	2.81	1207	18003	17376	16563	15936	15123	17690	16250	46	5000	500	10380	10	1	9112502	1527	-3.16	2.22	12	0.02	-5312.00	7553.00	41695	20230411	-59.80	15150	20230828	10.63	41695	-59.80	20230411	15150	10.63	20230828	47450	-64.68	20230411	15150	10.63	20230828	0.05	N	311690	500	45 억	255678	N	N	0	N	N
122	20230906	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	800	2	5.02	1084015540	65818	205.53	15800	17190	15750	20700	11170	15950	16468.61	2.56	22066	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1526	-3.15	2.22	12	0.72	-5312.00	7553.00	41695	20230411	-59.83	15150	20230828	10.56	41695	-59.83	20230411	15150	10.56	20230828	47450	-64.70	20230411	15150	10.56	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
123	20230906	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	810	2	5.08	1017082850	61823	193.06	15800	17190	15750	20700	11170	15950	16451.53	2.56	20918	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1527	-3.16	2.22	12	0.68	-5312.00	7553.00	41695	20230411	-59.80	15150	20230828	10.63	41695	-59.80	20230411	15150	10.63	20230828	47450	-64.68	20230411	15150	10.63	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
124	20230906	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16380	430	2	2.70	535843390	33207	103.70	15800	16430	15750	20700	11170	15950	16136.46	2.56	12324	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1493	-3.08	2.17	12	0.36	-5312.00	7553.00	41695	20230411	-60.71	15150	20230828	8.12	41695	-60.71	20230411	15150	8.12	20230828	47450	-65.48	20230411	15150	8.12	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
125	20230906	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	150	2	0.94	371313530	23089	72.10	15800	16300	15750	20700	11170	15950	16081.84	2.56	6815	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1467	-3.03	2.13	12	0.25	-5312.00	7553.00	41695	20230411	-61.39	15150	20230828	6.27	41695	-61.39	20230411	15150	6.27	20230828	47450	-66.07	20230411	15150	6.27	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
126	20230906	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	230	2	1.44	344049390	21397	66.82	15800	16300	15750	20700	11170	15950	16079.33	2.56	7346	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1474	-3.05	2.14	12	0.23	-5312.00	7553.00	41695	20230411	-61.19	15150	20230828	6.80	41695	-61.19	20230411	15150	6.80	20230828	47450	-65.90	20230411	15150	6.80	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
127	20230906	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	190	2	1.19	284825040	17713	55.31	15800	16300	15750	20700	11170	15950	16080.00	2.56	6382	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1471	-3.04	2.14	12	0.19	-5312.00	7553.00	41695	20230411	-61.29	15150	20230828	6.53	41695	-61.29	20230411	15150	6.53	20230828	47450	-65.99	20230411	15150	6.53	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
128	20230906	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	190	2	1.19	236709400	14732	46.00	15800	16300	15750	20700	11170	15950	16067.70	2.56	5810	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1471	-3.04	2.14	12	0.16	-5312.00	7553.00	41695	20230411	-61.29	15150	20230828	6.53	41695	-61.29	20230411	15150	6.53	20230828	47450	-65.99	20230411	15150	6.53	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
129	20230906	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-110	5	-0.69	16159940	1024	3.20	15800	15840	15750	20700	11170	15950	15781.19	2.56	-189	16476	16212	15936	15672	15396	16075	15535	46	4750	500	9880	10	1	9112502	1443	-2.98	2.10	12	0.01	-5312.00	7553.00	41695	20230411	-62.01	15150	20230828	4.55	41695	-62.01	20230411	15150	4.55	20230828	47450	-66.62	20230411	15150	4.55	20230828	0.06	N	311690	500	45 억	233612	N	N	50	N	N
130	20230905	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-80	5	-0.50	507584020	32021	44.33	16030	16200	15660	20800	11230	16030	15851.50	2.62	-5577	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1453	-3.00	2.11	12	0.35	-5312.00	7553.00	41695	20230411	-61.75	15150	20230828	5.28	41695	-61.75	20230411	15150	5.28	20230828	47450	-66.39	20230411	15150	5.28	20230828	0.06	N	311690	500	45 억	239189	N	N	50	N	N
131	20230905	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	-180	5	-1.12	469163880	29607	40.99	16030	16200	15660	20800	11230	16030	15846.38	2.62	-5494	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1444	-2.98	2.10	12	0.32	-5312.00	7553.00	41695	20230411	-61.99	15150	20230828	4.62	41695	-61.99	20230411	15150	4.62	20230828	47450	-66.60	20230411	15150	4.62	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
132	20230905	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	-150	5	-0.94	417131500	26332	36.45	16030	16200	15660	20800	11230	16030	15841.23	2.62	-5217	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1447	-2.99	2.10	12	0.29	-5312.00	7553.00	41695	20230411	-61.91	15150	20230828	4.82	41695	-61.91	20230411	15150	4.82	20230828	47450	-66.53	20230411	15150	4.82	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
133	20230905	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-190	5	-1.19	390305790	24641	34.11	16030	16200	15660	20800	11230	16030	15839.68	2.62	-5432	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1443	-2.98	2.10	12	0.27	-5312.00	7553.00	41695	20230411	-62.01	15150	20230828	4.55	41695	-62.01	20230411	15150	4.55	20230828	47450	-66.62	20230411	15150	4.55	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
134	20230905	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	-250	5	-1.56	362463210	22878	31.67	16030	16200	15660	20800	11230	16030	15843.30	2.62	-4761	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1438	-2.97	2.09	12	0.25	-5312.00	7553.00	41695	20230411	-62.15	15150	20230828	4.16	41695	-62.15	20230411	15150	4.16	20230828	47450	-66.74	20230411	15150	4.16	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
135	20230905	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-200	5	-1.25	270298150	17040	23.59	16030	16200	15660	20800	11230	16030	15862.56	2.62	-2961	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1443	-2.98	2.10	12	0.19	-5312.00	7553.00	41695	20230411	-62.03	15150	20230828	4.49	41695	-62.03	20230411	15150	4.49	20230828	47450	-66.64	20230411	15150	4.49	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
136	20230905	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	-180	5	-1.12	238865900	15059	20.85	16030	16200	15660	20800	11230	16030	15861.99	2.62	-2729	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1444	-2.98	2.10	12	0.17	-5312.00	7553.00	41695	20230411	-61.99	15150	20230828	4.62	41695	-61.99	20230411	15150	4.62	20230828	47450	-66.60	20230411	15150	4.62	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
137	20230905	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	20	2	0.12	34589100	2159	2.99	16030	16200	15950	20800	11230	16030	16020.89	2.62	-82	17003	16516	16123	15636	15243	16320	15440	46	4770	500	9930	10	1	9112502	1463	-3.02	2.12	12	0.02	-5312.00	7553.00	41695	20230411	-61.51	15150	20230828	5.94	41695	-61.51	20230411	15150	5.94	20230828	47450	-66.17	20230411	15150	5.94	20230828	0.06	N	311690	500	45 억	239189	N	N	0	N	N
138	20230904	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-430	5	-2.61	1158629510	72178	88.85	16510	16610	15730	21350	11530	16460	16052.39	2.75	-12100	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1461	-3.02	2.12	12	0.79	-5312.00	7553.00	41695	20230411	-61.55	15150	20230828	5.81	41695	-61.55	20230411	15150	5.81	20230828	47450	-66.22	20230411	15150	5.81	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
139	20230904	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-520	5	-3.16	1130717850	70433	86.70	16510	16610	15730	21350	11530	16460	16053.81	2.75	-11745	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1453	-3.00	2.11	12	0.77	-5312.00	7553.00	41695	20230411	-61.77	15150	20230828	5.21	41695	-61.77	20230411	15150	5.21	20230828	47450	-66.41	20230411	15150	5.21	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
140	20230904	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-460	5	-2.79	1043073110	64944	79.95	16510	16610	15730	21350	11530	16460	16061.12	2.75	-10004	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1458	-3.01	2.12	12	0.71	-5312.00	7553.00	41695	20230411	-61.63	15150	20230828	5.61	41695	-61.63	20230411	15150	5.61	20230828	47450	-66.28	20230411	15150	5.61	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
141	20230904	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	-570	5	-3.46	984703640	61291	75.45	16510	16610	15730	21350	11530	16460	16066.04	2.75	-8888	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1448	-2.99	2.10	12	0.67	-5312.00	7553.00	41695	20230411	-61.89	15150	20230828	4.88	41695	-61.89	20230411	15150	4.88	20230828	47450	-66.51	20230411	15150	4.88	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
142	20230904	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-430	5	-2.61	665975070	41221	50.74	16510	16610	15930	21350	11530	16460	16156.21	2.75	-2011	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1461	-3.02	2.12	12	0.45	-5312.00	7553.00	41695	20230411	-61.55	15150	20230828	5.81	41695	-61.55	20230411	15150	5.81	20230828	47450	-66.22	20230411	15150	5.81	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
143	20230904	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	-440	5	-2.67	539219490	33295	40.99	16510	16610	15980	21350	11530	16460	16195.21	2.75	-1854	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1460	-3.02	2.12	12	0.37	-5312.00	7553.00	41695	20230411	-61.58	15150	20230828	5.74	41695	-61.58	20230411	15150	5.74	20230828	47450	-66.24	20230411	15150	5.74	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
144	20230904	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16240	-220	5	-1.34	267236150	16390	20.18	16510	16610	16150	21350	11530	16460	16304.83	2.75	-888	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1480	-3.06	2.15	12	0.18	-5312.00	7553.00	41695	20230411	-61.05	15150	20230828	7.19	41695	-61.05	20230411	15150	7.19	20230828	47450	-65.77	20230411	15150	7.19	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
145	20230904	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	-60	5	-0.36	84120640	5149	6.34	16510	16610	16150	21350	11530	16460	16337.28	2.75	-1148	17566	17012	16736	16182	15906	16875	16045	46	4890	500	10200	10	1	9112502	1494	-3.09	2.17	12	0.06	-5312.00	7553.00	41695	20230411	-60.67	15150	20230828	8.25	41695	-60.67	20230411	15150	8.25	20230828	47450	-65.44	20230411	15150	8.25	20230828	0.06	N	311690	500	45 억	250518	N	N	78	N	N
146	20230901	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	-590	5	-3.46	1364856000	81173	123.26	17050	17290	16460	22150	11940	17050	16814.21	2.95	-18025	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1500	-3.10	2.18	12	0.89	-5312.00	7553.00	41695	20230411	-60.52	15150	20230828	8.65	41695	-60.52	20230411	15150	8.65	20230828	47450	-65.31	20230411	15150	8.65	20230828	0.08	N	311690	500	45 억	268504	N	N	78	N	N
147	20230901	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	-550	5	-3.23	1306037010	77604	117.84	17050	17290	16460	22150	11940	17050	16829.51	2.95	-17453	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1504	-3.11	2.18	12	0.85	-5312.00	7553.00	41695	20230411	-60.43	15150	20230828	8.91	41695	-60.43	20230411	15150	8.91	20230828	47450	-65.23	20230411	15150	8.91	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
148	20230901	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-410	5	-2.40	1067098560	63158	95.90	17050	17290	16590	22150	11940	17050	16895.70	2.95	-9572	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1516	-3.13	2.20	12	0.69	-5312.00	7553.00	41695	20230411	-60.09	15150	20230828	9.83	41695	-60.09	20230411	15150	9.83	20230828	47450	-64.93	20230411	15150	9.83	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
149	20230901	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16910	-140	5	-0.82	740557130	43624	66.24	17050	17290	16700	22150	11940	17050	16975.91	2.95	-334	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1541	-3.18	2.24	12	0.48	-5312.00	7553.00	41695	20230411	-59.44	15150	20230828	11.62	41695	-59.44	20230411	15150	11.62	20230828	47450	-64.36	20230411	15150	11.62	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
150	20230901	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	-40	5	-0.23	671231550	39539	60.04	17050	17290	16700	22150	11940	17050	16976.44	2.95	848	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1550	-3.20	2.25	12	0.43	-5312.00	7553.00	41695	20230411	-59.20	15150	20230828	12.28	41695	-59.20	20230411	15150	12.28	20230828	47450	-64.15	20230411	15150	12.28	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
151	20230901	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	60	2	0.35	566059750	33370	50.67	17050	17290	16700	22150	11940	17050	16963.13	2.95	2245	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1559	-3.22	2.27	12	0.37	-5312.00	7553.00	41695	20230411	-58.96	15150	20230828	12.94	41695	-58.96	20230411	15150	12.94	20230828	47450	-63.94	20230411	15150	12.94	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
152	20230901	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	-70	5	-0.41	371656010	22022	33.44	17050	17170	16700	22150	11940	17050	16876.58	2.95	2183	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1547	-3.20	2.25	12	0.24	-5312.00	7553.00	41695	20230411	-59.28	15150	20230828	12.08	41695	-59.28	20230411	15150	12.08	20230828	47450	-64.21	20230411	15150	12.08	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N
153	20230901	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17050	0	3	0.00	58891310	3473	5.27	17050	17060	16850	22150	11940	17050	16956.90	2.95	1854	17530	17290	16950	16710	16370	17410	16830	46	5100	500	10570	10	1	9112502	1554	-3.21	2.26	12	0.04	-5312.00	7553.00	41695	20230411	-59.11	15150	20230828	12.54	41695	-59.11	20230411	15150	12.54	20230828	47450	-64.07	20230411	15150	12.54	20230828	0.08	N	311690	500	45 억	268504	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History