KissMeData/348150/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	210	2	2.29	416593770	44893	50.26	9010	9700	9010	11900	6420	9160	9279.45	0.55	-10495	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1768	-7.92	2.29	12	0.24	-1183.00	4090.00	22300	20230406	-57.98	8910	20230731	5.16	22300	-57.98	20230406	8910	5.16	20230731	22300	-57.98	20230406	8910	5.16	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
3	20230927	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	250	2	2.73	381070440	41114	46.03	9010	9700	9010	11900	6420	9160	9268.63	0.55	-9222	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1776	-7.95	2.30	12	0.22	-1183.00	4090.00	22300	20230406	-57.80	8910	20230731	5.61	22300	-57.80	20230406	8910	5.61	20230731	22300	-57.80	20230406	8910	5.61	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
4	20230927	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	140	2	1.53	258722640	28128	31.49	9010	9350	9010	11900	6420	9160	9198.05	0.55	-7452	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1755	-7.86	2.27	12	0.15	-1183.00	4090.00	22300	20230406	-58.30	8910	20230731	4.38	22300	-58.30	20230406	8910	4.38	20230731	22300	-58.30	20230406	8910	4.38	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
5	20230927	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	100	2	1.09	230262830	25054	28.05	9010	9350	9010	11900	6420	9160	9190.66	0.55	-7543	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1748	-7.83	2.26	12	0.13	-1183.00	4090.00	22300	20230406	-58.48	8910	20230731	3.93	22300	-58.48	20230406	8910	3.93	20230731	22300	-58.48	20230406	8910	3.93	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
6	20230927	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	10	2	0.11	198916240	21652	24.24	9010	9350	9010	11900	6420	9160	9186.97	0.55	-6462	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1731	-7.75	2.24	12	0.11	-1183.00	4090.00	22300	20230406	-58.88	8910	20230731	2.92	22300	-58.88	20230406	8910	2.92	20230731	22300	-58.88	20230406	8910	2.92	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
7	20230927	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	100	2	1.09	142974260	15564	17.42	9010	9350	9010	11900	6420	9160	9186.22	0.55	-2463	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1748	-7.83	2.26	12	0.08	-1183.00	4090.00	22300	20230406	-58.48	8910	20230731	3.93	22300	-58.48	20230406	8910	3.93	20230731	22300	-58.48	20230406	8910	3.93	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
8	20230927	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	90	2	0.98	101890540	11115	12.44	9010	9350	9010	11900	6420	9160	9166.94	0.55	-1054	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1746	-7.82	2.26	12	0.06	-1183.00	4090.00	22300	20230406	-58.52	8910	20230731	3.82	22300	-58.52	20230406	8910	3.82	20230731	22300	-58.52	20230406	8910	3.82	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
9	20230927	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	50	2	0.55	34552550	3810	4.27	9010	9350	9010	11900	6420	9160	9068.91	0.55	1420	9553	9356	9253	9056	8953	9305	9005	94	2740	500	5670	10	1	18872208	1738	-7.79	2.25	12	0.02	-1183.00	4090.00	22300	20230406	-58.70	8910	20230731	3.37	22300	-58.70	20230406	8910	3.37	20230731	22300	-58.70	20230406	8910	3.37	20230731	2.13	N	348150	500	94 억	104255	N	N	N	N
10	20230926	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-170	5	-1.82	814684640	88251	87.97	9310	9450	9150	12120	6540	9330	9231.53	0.55	647	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1729	-7.74	2.24	12	0.47	-1183.00	4090.00	22300	20230406	-58.92	8910	20230731	2.81	22300	-58.92	20230406	8910	2.81	20230731	22300	-58.92	20230406	8910	2.81	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
11	20230926	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-110	5	-1.18	785507210	85070	84.80	9310	9450	9150	12120	6540	9330	9233.32	0.55	505	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1740	-7.79	2.25	12	0.45	-1183.00	4090.00	22300	20230406	-58.65	8910	20230731	3.48	22300	-58.65	20230406	8910	3.48	20230731	22300	-58.65	20230406	8910	3.48	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
12	20230926	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-130	5	-1.39	735567920	79635	79.38	9310	9450	9150	12120	6540	9330	9236.39	0.55	568	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1736	-7.78	2.25	12	0.42	-1183.00	4090.00	22300	20230406	-58.74	8910	20230731	3.25	22300	-58.74	20230406	8910	3.25	20230731	22300	-58.74	20230406	8910	3.25	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
13	20230926	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-100	5	-1.07	670931630	72611	72.38	9310	9450	9150	12120	6540	9330	9239.71	0.55	1219	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1742	-7.80	2.26	12	0.38	-1183.00	4090.00	22300	20230406	-58.61	8910	20230731	3.59	22300	-58.61	20230406	8910	3.59	20230731	22300	-58.61	20230406	8910	3.59	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
14	20230926	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	-60	5	-0.64	584539260	63305	63.10	9310	9450	9150	12120	6540	9330	9233.24	0.55	2790	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1749	-7.84	2.27	12	0.34	-1183.00	4090.00	22300	20230406	-58.43	8910	20230731	4.04	22300	-58.43	20230406	8910	4.04	20230731	22300	-58.43	20230406	8910	4.04	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
15	20230926	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-50	5	-0.54	500665240	54240	54.07	9310	9450	9150	12120	6540	9330	9230.00	0.55	5195	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1751	-7.84	2.27	12	0.29	-1183.00	4090.00	22300	20230406	-58.39	8910	20230731	4.15	22300	-58.39	20230406	8910	4.15	20230731	22300	-58.39	20230406	8910	4.15	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
16	20230926	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-100	5	-1.07	408804650	44323	44.18	9310	9450	9150	12120	6540	9330	9222.58	0.55	8791	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1742	-7.80	2.26	12	0.23	-1183.00	4090.00	22300	20230406	-58.61	8910	20230731	3.59	22300	-58.61	20230406	8910	3.59	20230731	22300	-58.61	20230406	8910	3.59	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
17	20230926	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-40	5	-0.43	62153910	6664	6.64	9310	9450	9270	12120	6540	9330	9326.67	0.55	-2821	9956	9642	9486	9172	9016	9565	9095	94	2790	500	5780	10	1	18872208	1753	-7.85	2.27	12	0.04	-1183.00	4090.00	22300	20230406	-58.34	8910	20230731	4.26	22300	-58.34	20230406	8910	4.26	20230731	22300	-58.34	20230406	8910	4.26	20230731	2.14	N	348150	500	94 억	103307	N	N	N	N
18	20230925	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-380	5	-3.91	931272370	98220	94.70	9710	9800	9330	12620	6800	9710	9482.25	0.58	-5846	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1761	-7.89	2.28	12	0.52	-1183.00	4090.00	22300	20230406	-58.16	8910	20230731	4.71	22300	-58.16	20230406	8910	4.71	20230731	22300	-58.16	20230406	8910	4.71	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
19	20230925	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	-370	5	-3.81	883473240	93101	89.76	9710	9800	9340	12620	6800	9710	9489.41	0.58	-6013	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1763	-7.90	2.28	12	0.49	-1183.00	4090.00	22300	20230406	-58.12	8910	20230731	4.83	22300	-58.12	20230406	8910	4.83	20230731	22300	-58.12	20230406	8910	4.83	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
20	20230925	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-320	5	-3.30	725110320	76184	73.45	9710	9800	9370	12620	6800	9710	9517.88	0.58	-6814	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1772	-7.94	2.30	12	0.40	-1183.00	4090.00	22300	20230406	-57.89	8910	20230731	5.39	22300	-57.89	20230406	8910	5.39	20230731	22300	-57.89	20230406	8910	5.39	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
21	20230925	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-270	5	-2.78	617832870	64820	62.50	9710	9800	9370	12620	6800	9710	9531.52	0.58	-6015	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1782	-7.98	2.31	12	0.34	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
22	20230925	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-250	5	-2.57	568986410	59662	57.52	9710	9800	9370	12620	6800	9710	9536.83	0.58	-4606	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1785	-8.00	2.31	12	0.32	-1183.00	4090.00	22300	20230406	-57.58	8910	20230731	6.17	22300	-57.58	20230406	8910	6.17	20230731	22300	-57.58	20230406	8910	6.17	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
23	20230925	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-260	5	-2.68	500723440	52442	50.56	9710	9800	9370	12620	6800	9710	9548.14	0.58	-4282	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1783	-7.99	2.31	12	0.28	-1183.00	4090.00	22300	20230406	-57.62	8910	20230731	6.06	22300	-57.62	20230406	8910	6.06	20230731	22300	-57.62	20230406	8910	6.06	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
24	20230925	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	-170	5	-1.75	297715510	30974	29.86	9710	9800	9480	12620	6800	9710	9611.79	0.58	-1128	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1800	-8.06	2.33	12	0.16	-1183.00	4090.00	22300	20230406	-57.22	8910	20230731	7.07	22300	-57.22	20230406	8910	7.07	20230731	22300	-57.22	20230406	8910	7.07	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
25	20230925	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	40	2	0.41	64872840	6703	6.46	9710	9800	9640	12620	6800	9710	9678.18	0.58	2563	10243	9976	9813	9546	9383	9895	9465	94	2910	500	6020	10	1	18872208	1840	-8.24	2.38	12	0.04	-1183.00	4090.00	22300	20230406	-56.28	8910	20230731	9.43	22300	-56.28	20230406	8910	9.43	20230731	22300	-56.28	20230406	8910	9.43	20230731	2.20	N	348150	500	94 억	109654	N	N	N	N
26	20230922	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	-180	5	-1.82	1005475410	102476	68.05	9750	10080	9650	12850	6930	9890	9812.14	0.61	-6520	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1832	-8.21	2.37	12	0.54	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
27	20230922	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-140	5	-1.42	956979480	97492	64.74	9750	10080	9650	12850	6930	9890	9815.98	0.61	-6325	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1840	-8.24	2.38	12	0.52	-1183.00	4090.00	22300	20230406	-56.28	8910	20230731	9.43	22300	-56.28	20230406	8910	9.43	20230731	22300	-56.28	20230406	8910	9.43	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
28	20230922	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-90	5	-0.91	840280370	85501	56.78	9750	10080	9650	12850	6930	9890	9827.73	0.61	-6380	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1849	-8.28	2.40	12	0.45	-1183.00	4090.00	22300	20230406	-56.05	8910	20230731	9.99	22300	-56.05	20230406	8910	9.99	20230731	22300	-56.05	20230406	8910	9.99	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
29	20230922	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-120	5	-1.21	768918880	78196	51.93	9750	10080	9650	12850	6930	9890	9833.23	0.61	-6638	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1844	-8.26	2.39	12	0.41	-1183.00	4090.00	22300	20230406	-56.19	8910	20230731	9.65	22300	-56.19	20230406	8910	9.65	20230731	22300	-56.19	20230406	8910	9.65	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
30	20230922	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-70	5	-0.71	706366320	71792	47.67	9750	10080	9650	12850	6930	9890	9839.07	0.61	-5927	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1853	-8.30	2.40	12	0.38	-1183.00	4090.00	22300	20230406	-55.96	8910	20230731	10.21	22300	-55.96	20230406	8910	10.21	20230731	22300	-55.96	20230406	8910	10.21	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
31	20230922	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	60	2	0.61	640629460	65137	43.26	9750	10080	9650	12850	6930	9890	9835.11	0.61	-674	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1878	-8.41	2.43	12	0.35	-1183.00	4090.00	22300	20230406	-55.38	8910	20230731	11.67	22300	-55.38	20230406	8910	11.67	20230731	22300	-55.38	20230406	8910	11.67	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
32	20230922	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-20	5	-0.20	397559000	40219	26.71	9750	10080	9750	12850	6930	9890	9884.86	0.61	-9092	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1863	-8.34	2.41	12	0.21	-1183.00	4090.00	22300	20230406	-55.74	8910	20230731	10.77	22300	-55.74	20230406	8910	10.77	20230731	22300	-55.74	20230406	8910	10.77	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
33	20230922	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	-80	5	-0.81	105157850	10745	7.14	9750	9880	9750	12850	6930	9890	9786.68	0.61	2004	10556	10222	10056	9722	9556	10140	9640	94	2960	500	6130	10	1	18872208	1851	-8.29	2.40	12	0.06	-1183.00	4090.00	22300	20230406	-56.01	8910	20230731	10.10	22300	-56.01	20230406	8910	10.10	20230731	22300	-56.01	20230406	8910	10.10	20230731	2.17	N	348150	500	94 억	116041	N	N	N	N
34	20230921	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-510	5	-4.90	1501984700	149541	87.83	10320	10390	9890	13520	7280	10400	10045.43	0.64	-5254	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1866	-8.36	2.42	12	0.79	-1183.00	4090.00	22300	20230406	-55.65	8910	20230731	11.00	22300	-55.65	20230406	8910	11.00	20230731	22300	-55.65	20230406	8910	11.00	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
35	20230921	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-460	5	-4.42	1321578960	131327	77.14	10320	10390	9940	13520	7280	10400	10063.27	0.64	-5557	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1876	-8.40	2.43	12	0.70	-1183.00	4090.00	22300	20230406	-55.43	8910	20230731	11.56	22300	-55.43	20230406	8910	11.56	20230731	22300	-55.43	20230406	8910	11.56	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
36	20230921	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-400	5	-3.85	1116556800	110744	65.05	10320	10390	9950	13520	7280	10400	10082.32	0.64	-1714	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1887	-8.45	2.44	12	0.59	-1183.00	4090.00	22300	20230406	-55.16	8910	20230731	12.23	22300	-55.16	20230406	8910	12.23	20230731	22300	-55.16	20230406	8910	12.23	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
37	20230921	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-450	5	-4.33	1030220310	102105	59.97	10320	10390	9950	13520	7280	10400	10089.81	0.64	1352	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1878	-8.41	2.43	12	0.54	-1183.00	4090.00	22300	20230406	-55.38	8910	20230731	11.67	22300	-55.38	20230406	8910	11.67	20230731	22300	-55.38	20230406	8910	11.67	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
38	20230921	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-380	5	-3.65	839915490	83041	48.77	10320	10390	9980	13520	7280	10400	10114.47	0.64	4178	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1891	-8.47	2.45	12	0.44	-1183.00	4090.00	22300	20230406	-55.07	8910	20230731	12.46	22300	-55.07	20230406	8910	12.46	20230731	22300	-55.07	20230406	8910	12.46	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
39	20230921	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-380	5	-3.65	707880400	69857	41.03	10320	10390	9980	13520	7280	10400	10133.28	0.64	7312	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1891	-8.47	2.45	12	0.37	-1183.00	4090.00	22300	20230406	-55.07	8910	20230731	12.46	22300	-55.07	20230406	8910	12.46	20230731	22300	-55.07	20230406	8910	12.46	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
40	20230921	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-300	5	-2.88	433457930	42537	24.98	10320	10390	10050	13520	7280	10400	10190.14	0.64	2675	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1906	-8.54	2.47	12	0.23	-1183.00	4090.00	22300	20230406	-54.71	8910	20230731	13.36	22300	-54.71	20230406	8910	13.36	20230731	22300	-54.71	20230406	8910	13.36	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
41	20230921	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-100	5	-0.96	94048870	9203	5.41	10320	10350	10150	13520	7280	10400	10219.37	0.64	184	11320	10860	10610	10150	9900	10735	10025	94	3120	500	6440	10	1	18872208	1944	-8.71	2.52	12	0.05	-1183.00	4090.00	22300	20230406	-53.81	8910	20230731	15.60	22300	-53.81	20230406	8910	15.60	20230731	22300	-53.81	20230406	8910	15.60	20230731	2.16	N	348150	500	94 억	121394	N	N	N	N
42	20230920	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-500	5	-4.59	1775380060	168120	112.66	10910	11070	10360	14170	7630	10900	10560.20	0.72	-13786	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1963	-8.79	2.54	12	0.89	-1183.00	4090.00	22300	20230406	-53.36	8910	20230731	16.72	22300	-53.36	20230406	8910	16.72	20230731	22300	-53.36	20230406	8910	16.72	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
43	20230920	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-470	5	-4.31	1658344900	156867	105.12	10910	11070	10360	14170	7630	10900	10571.19	0.72	-14631	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1968	-8.82	2.55	12	0.83	-1183.00	4090.00	22300	20230406	-53.23	8910	20230731	17.06	22300	-53.23	20230406	8910	17.06	20230731	22300	-53.23	20230406	8910	17.06	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
44	20230920	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	-490	5	-4.50	1431194790	135010	90.47	10910	11070	10390	14170	7630	10900	10600.16	0.72	-18877	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1965	-8.80	2.55	12	0.72	-1183.00	4090.00	22300	20230406	-53.32	8910	20230731	16.84	22300	-53.32	20230406	8910	16.84	20230731	22300	-53.32	20230406	8910	16.84	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
45	20230920	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-420	5	-3.85	1152936510	108329	72.59	10910	11070	10430	14170	7630	10900	10642.38	0.72	-16322	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1978	-8.86	2.56	12	0.57	-1183.00	4090.00	22300	20230406	-53.00	8910	20230731	17.62	22300	-53.00	20230406	8910	17.62	20230731	22300	-53.00	20230406	8910	17.62	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
46	20230920	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-370	5	-3.39	989785230	92794	62.18	10910	11070	10430	14170	7630	10900	10665.91	0.72	-12198	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1987	-8.90	2.57	12	0.49	-1183.00	4090.00	22300	20230406	-52.78	8910	20230731	18.18	22300	-52.78	20230406	8910	18.18	20230731	22300	-52.78	20230406	8910	18.18	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
47	20230920	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-350	5	-3.21	890839530	83389	55.88	10910	11070	10430	14170	7630	10900	10682.35	0.72	-11378	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1991	-8.92	2.58	12	0.44	-1183.00	4090.00	22300	20230406	-52.69	8910	20230731	18.41	22300	-52.69	20230406	8910	18.41	20230731	22300	-52.69	20230406	8910	18.41	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
48	20230920	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-340	5	-3.12	690779170	64377	43.14	10910	11070	10430	14170	7630	10900	10729.62	0.72	-10752	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	1993	-8.93	2.58	12	0.34	-1183.00	4090.00	22300	20230406	-52.65	8910	20230731	18.52	22300	-52.65	20230406	8910	18.52	20230731	22300	-52.65	20230406	8910	18.52	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
49	20230920	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	170	2	1.56	148868450	13601	9.11	10910	11070	10840	14170	7630	10900	10946.17	0.72	-3249	11580	11240	10940	10600	10300	11090	10450	94	3270	500	6750	10	1	18872208	2089	-9.36	2.71	12	0.07	-1183.00	4090.00	22300	20230406	-50.36	8910	20230731	24.24	22300	-50.36	20230406	8910	24.24	20230731	22300	-50.36	20230406	8910	24.24	20230731	2.11	N	348150	500	94 억	135180	N	N	N	N
50	20230919	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-250	5	-2.24	1594992710	146722	79.05	11170	11280	10640	14490	7810	11150	10870.39	0.74	-4431	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2057	-9.21	2.67	12	0.78	-1183.00	4090.00	22300	20230406	-51.12	8910	20230731	22.33	22300	-51.12	20230406	8910	22.33	20230731	22300	-51.12	20230406	8910	22.33	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
51	20230919	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-350	5	-3.14	1518577810	139680	75.26	11170	11280	10640	14490	7810	11150	10871.44	0.74	-3499	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2038	-9.13	2.64	12	0.74	-1183.00	4090.00	22300	20230406	-51.57	8910	20230731	21.21	22300	-51.57	20230406	8910	21.21	20230731	22300	-51.57	20230406	8910	21.21	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
52	20230919	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-470	5	-4.22	1332827110	122386	65.94	11170	11280	10640	14490	7810	11150	10889.93	0.74	-961	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2016	-9.03	2.61	12	0.65	-1183.00	4090.00	22300	20230406	-52.11	8910	20230731	19.87	22300	-52.11	20230406	8910	19.87	20230731	22300	-52.11	20230406	8910	19.87	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
53	20230919	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-330	5	-2.96	1030952080	94233	50.77	11170	11280	10750	14490	7810	11150	10940.01	0.74	1202	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2042	-9.15	2.65	12	0.50	-1183.00	4090.00	22300	20230406	-51.48	8910	20230731	21.44	22300	-51.48	20230406	8910	21.44	20230731	22300	-51.48	20230406	8910	21.44	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
54	20230919	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-300	5	-2.69	950125020	86760	46.74	11170	11280	10750	14490	7810	11150	10950.73	0.74	2255	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2048	-9.17	2.65	12	0.46	-1183.00	4090.00	22300	20230406	-51.35	8910	20230731	21.77	22300	-51.35	20230406	8910	21.77	20230731	22300	-51.35	20230406	8910	21.77	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
55	20230919	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-160	5	-1.43	898730760	82036	44.20	11170	11280	10750	14490	7810	11150	10954.85	0.74	3554	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2074	-9.29	2.69	12	0.43	-1183.00	4090.00	22300	20230406	-50.72	8910	20230731	23.34	22300	-50.72	20230406	8910	23.34	20230731	22300	-50.72	20230406	8910	23.34	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
56	20230919	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	-230	5	-2.06	570953140	51847	27.93	11170	11280	10850	14490	7810	11150	11011.74	0.74	-2947	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2061	-9.23	2.67	12	0.27	-1183.00	4090.00	22300	20230406	-51.03	8910	20230731	22.56	22300	-51.03	20230406	8910	22.56	20230731	22300	-51.03	20230406	8910	22.56	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
57	20230919	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	30	2	0.27	119825850	10743	5.79	11170	11280	11100	14490	7810	11150	11153.93	0.74	-5404	11823	11486	11303	10966	10783	11395	10875	94	3340	500	6910	10	1	18872208	2110	-9.45	2.73	12	0.06	-1183.00	4090.00	22300	20230406	-49.87	8910	20230731	25.48	22300	-49.87	20230406	8910	25.48	20230731	22300	-49.87	20230406	8910	25.48	20230731	2.14	N	348150	500	94 억	139765	N	N	N	N
58	20230918	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-550	5	-4.70	2077065750	184730	58.96	11590	11640	11120	15210	8190	11700	11242.92	1.00	-49731	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2104	-9.43	2.73	12	0.98	-1183.00	4090.00	22300	20230406	-50.00	8910	20230731	25.14	22300	-50.00	20230406	8910	25.14	20230731	22300	-50.00	20230406	8910	25.14	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
59	20230918	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	-560	5	-4.79	2001841370	177981	56.81	11590	11640	11120	15210	8190	11700	11246.29	1.00	-49392	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2102	-9.42	2.72	12	0.94	-1183.00	4090.00	22300	20230406	-50.04	8910	20230731	25.03	22300	-50.04	20230406	8910	25.03	20230731	22300	-50.04	20230406	8910	25.03	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
60	20230918	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	-530	5	-4.53	1714889080	152243	48.59	11590	11640	11130	15210	8190	11700	11262.79	1.00	-41333	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2108	-9.44	2.73	12	0.81	-1183.00	4090.00	22300	20230406	-49.91	8910	20230731	25.36	22300	-49.91	20230406	8910	25.36	20230731	22300	-49.91	20230406	8910	25.36	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
61	20230918	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	-520	5	-4.44	1596061550	141619	45.20	11590	11640	11130	15210	8190	11700	11268.66	1.00	-34704	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2110	-9.45	2.73	12	0.75	-1183.00	4090.00	22300	20230406	-49.87	8910	20230731	25.48	22300	-49.87	20230406	8910	25.48	20230731	22300	-49.87	20230406	8910	25.48	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
62	20230918	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-500	5	-4.27	1463679030	129786	41.42	11590	11640	11130	15210	8190	11700	11276.08	1.00	-31040	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2114	-9.47	2.74	12	0.69	-1183.00	4090.00	22300	20230406	-49.78	8910	20230731	25.70	22300	-49.78	20230406	8910	25.70	20230731	22300	-49.78	20230406	8910	25.70	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
63	20230918	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	-440	5	-3.76	1321272270	117097	37.37	11590	11640	11130	15210	8190	11700	11281.87	1.00	-28180	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2125	-9.52	2.75	12	0.62	-1183.00	4090.00	22300	20230406	-49.51	8910	20230731	26.37	22300	-49.51	20230406	8910	26.37	20230731	22300	-49.51	20230406	8910	26.37	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
64	20230918	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	-360	5	-3.08	990114700	87560	27.95	11590	11640	11130	15210	8190	11700	11305.70	1.00	-18718	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2140	-9.59	2.77	12	0.46	-1183.00	4090.00	22300	20230406	-49.15	8910	20230731	27.27	22300	-49.15	20230406	8910	27.27	20230731	22300	-49.15	20230406	8910	27.27	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
65	20230918	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-400	5	-3.42	366887240	32050	10.23	11590	11640	11230	15210	8190	11700	11443.54	1.00	-7765	12226	11962	11516	11252	10806	12095	11385	94	3510	500	7250	10	1	18872208	2133	-9.55	2.76	12	0.17	-1183.00	4090.00	22300	20230406	-49.33	8910	20230731	26.82	22300	-49.33	20230406	8910	26.82	20230731	22300	-49.33	20230406	8910	26.82	20230731	2.12	N	348150	500	94 억	189260	N	N	N	N
66	20230915	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11700	480	2	4.28	3551185930	308422	142.57	11390	11780	11070	14580	7860	11220	11513.72	0.83	33015	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2208	-9.89	2.86	12	1.63	-1183.00	4090.00	22300	20230406	-47.53	8910	20230731	31.31	22300	-47.53	20230406	8910	31.31	20230731	22300	-47.53	20230406	8910	31.31	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
67	20230915	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11610	390	2	3.48	3406310050	295988	136.83	11390	11780	11070	14580	7860	11220	11508.27	0.83	29205	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2191	-9.81	2.84	12	1.57	-1183.00	4090.00	22300	20230406	-47.94	8910	20230731	30.30	22300	-47.94	20230406	8910	30.30	20230731	22300	-47.94	20230406	8910	30.30	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
68	20230915	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11690	470	2	4.19	2962159300	257746	119.15	11390	11780	11070	14580	7860	11220	11492.55	0.83	25266	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2206	-9.88	2.86	12	1.37	-1183.00	4090.00	22300	20230406	-47.58	8910	20230731	31.20	22300	-47.58	20230406	8910	31.20	20230731	22300	-47.58	20230406	8910	31.20	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
69	20230915	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	350	2	3.12	2063766840	180659	83.51	11390	11600	11070	14580	7860	11220	11423.55	0.83	11359	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2184	-9.78	2.83	12	0.96	-1183.00	4090.00	22300	20230406	-48.12	8910	20230731	29.85	22300	-48.12	20230406	8910	29.85	20230731	22300	-48.12	20230406	8910	29.85	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
70	20230915	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11440	220	2	1.96	1695197860	148600	68.69	11390	11600	11070	14580	7860	11220	11407.79	0.83	5378	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2159	-9.67	2.80	12	0.79	-1183.00	4090.00	22300	20230406	-48.70	8910	20230731	28.40	22300	-48.70	20230406	8910	28.40	20230731	22300	-48.70	20230406	8910	28.40	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
71	20230915	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11390	170	2	1.52	1579155010	138434	63.99	11390	11600	11070	14580	7860	11220	11407.28	0.83	4874	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2150	-9.63	2.78	12	0.73	-1183.00	4090.00	22300	20230406	-48.92	8910	20230731	27.83	22300	-48.92	20230406	8910	27.83	20230731	22300	-48.92	20230406	8910	27.83	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
72	20230915	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11440	220	2	1.96	952589320	84021	38.84	11390	11510	11070	14580	7860	11220	11337.51	0.83	-2564	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2159	-9.67	2.80	12	0.45	-1183.00	4090.00	22300	20230406	-48.70	8910	20230731	28.40	22300	-48.70	20230406	8910	28.40	20230731	22300	-48.70	20230406	8910	28.40	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
73	20230915	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	-110	5	-0.98	436392180	38590	17.84	11390	11510	11070	14580	7860	11220	11308.43	0.83	-9224	11806	11512	11186	10892	10566	11660	11040	94	3360	500	6950	10	1	18872208	2097	-9.39	2.72	12	0.20	-1183.00	4090.00	22300	20230406	-50.18	8910	20230731	24.69	22300	-50.18	20230406	8910	24.69	20230731	22300	-50.18	20230406	8910	24.69	20230731	1.99	N	348150	500	94 억	156768	N	N	N	N
74	20230914	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	70	2	0.63	2376861950	212596	11.88	11110	11480	10860	14490	7810	11150	11180.21	0.76	12837	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2117	-9.48	2.74	12	1.13	-1183.00	4090.00	22300	20230406	-49.69	8910	20230731	25.93	22300	-49.69	20230406	8910	25.93	20230731	22300	-49.69	20230406	8910	25.93	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
75	20230914	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	70	2	0.63	2258833530	202072	11.29	11110	11480	10860	14490	7810	11150	11178.52	0.76	11701	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2117	-9.48	2.74	12	1.07	-1183.00	4090.00	22300	20230406	-49.69	8910	20230731	25.93	22300	-49.69	20230406	8910	25.93	20230731	22300	-49.69	20230406	8910	25.93	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
76	20230914	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	110	2	0.99	2050825690	183545	10.25	11110	11480	10860	14490	7810	11150	11173.56	0.76	9157	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2125	-9.52	2.75	12	0.97	-1183.00	4090.00	22300	20230406	-49.51	8910	20230731	26.37	22300	-49.51	20230406	8910	26.37	20230731	22300	-49.51	20230406	8910	26.37	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
77	20230914	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	30	2	0.27	1621405040	145454	8.13	11110	11480	10860	14490	7810	11150	11147.18	0.76	8417	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2110	-9.45	2.73	12	0.77	-1183.00	4090.00	22300	20230406	-49.87	8910	20230731	25.48	22300	-49.87	20230406	8910	25.48	20230731	22300	-49.87	20230406	8910	25.48	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
78	20230914	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	60	2	0.54	1502361310	134815	7.53	11110	11480	10860	14490	7810	11150	11143.82	0.76	9600	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2116	-9.48	2.74	12	0.71	-1183.00	4090.00	22300	20230406	-49.73	8910	20230731	25.81	22300	-49.73	20230406	8910	25.81	20230731	22300	-49.73	20230406	8910	25.81	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
79	20230914	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	-40	5	-0.36	1381525020	123952	6.92	11110	11480	10860	14490	7810	11150	11145.61	0.76	9800	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2097	-9.39	2.72	12	0.66	-1183.00	4090.00	22300	20230406	-50.18	8910	20230731	24.69	22300	-50.18	20230406	8910	24.69	20230731	22300	-50.18	20230406	8910	24.69	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
80	20230914	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	-110	5	-0.99	873513340	77808	4.35	11110	11480	11040	14490	7810	11150	11227.63	0.76	-3682	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2083	-9.33	2.70	12	0.41	-1183.00	4090.00	22300	20230406	-50.49	8910	20230731	23.91	22300	-50.49	20230406	8910	23.91	20230731	22300	-50.49	20230406	8910	23.91	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
81	20230914	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	10	2	0.09	320710330	28554	1.60	11110	11480	11100	14490	7810	11150	11235.02	0.76	2264	13216	12182	11616	10582	10016	11900	10300	94	3340	500	6910	10	1	18872208	2106	-9.43	2.73	12	0.15	-1183.00	4090.00	22300	20230406	-49.96	8910	20230731	25.25	22300	-49.96	20230406	8910	25.25	20230731	22300	-49.96	20230406	8910	25.25	20230731	2.00	N	348150	500	94 억	144331	N	N	N	N
82	20230913	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-450	5	-3.88	21340077000	1786936	276.37	11800	12650	11050	15080	8120	11600	11942.66	1.53	-145041	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2104	-9.43	2.73	12	9.47	-1183.00	4090.00	22300	20230406	-50.00	8910	20230731	25.14	22300	-50.00	20230406	8910	25.14	20230731	22300	-50.00	20230406	8910	25.14	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
83	20230913	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	-430	5	-3.71	21066579490	1762447	272.58	11800	12650	11050	15080	8120	11600	11953.03	1.53	-152852	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2108	-9.44	2.73	12	9.34	-1183.00	4090.00	22300	20230406	-49.91	8910	20230731	25.36	22300	-49.91	20230406	8910	25.36	20230731	22300	-49.91	20230406	8910	25.36	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
84	20230913	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-330	5	-2.84	20596668620	1720654	266.12	11800	12650	11050	15080	8120	11600	11970.26	1.53	-159891	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2127	-9.53	2.76	12	9.12	-1183.00	4090.00	22300	20230406	-49.46	8910	20230731	26.49	22300	-49.46	20230406	8910	26.49	20230731	22300	-49.46	20230406	8910	26.49	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
85	20230913	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	-360	5	-3.10	19915066440	1660227	256.77	11800	12650	11050	15080	8120	11600	11995.39	1.53	-157613	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2121	-9.50	2.75	12	8.80	-1183.00	4090.00	22300	20230406	-49.60	8910	20230731	26.15	22300	-49.60	20230406	8910	26.15	20230731	22300	-49.60	20230406	8910	26.15	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
86	20230913	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-10	5	-0.09	3995885150	339153	52.45	11800	12100	11390	15080	8120	11600	11781.95	1.53	-23049	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2187	-9.80	2.83	12	1.80	-1183.00	4090.00	22300	20230406	-48.03	8910	20230731	30.08	22300	-48.03	20230406	8910	30.08	20230731	22300	-48.03	20230406	8910	30.08	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
87	20230913	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-90	5	-0.78	3776048140	320059	49.50	11800	12100	11390	15080	8120	11600	11797.98	1.53	-18639	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2172	-9.73	2.81	12	1.70	-1183.00	4090.00	22300	20230406	-48.39	8910	20230731	29.18	22300	-48.39	20230406	8910	29.18	20230731	22300	-48.39	20230406	8910	29.18	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
88	20230913	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	360	2	3.10	2421776250	203140	31.42	11800	12100	11700	15080	8120	11600	11921.71	1.53	-14993	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2257	-10.11	2.92	12	1.08	-1183.00	4090.00	22300	20230406	-46.37	8910	20230731	34.23	22300	-46.37	20230406	8910	34.23	20230731	22300	-46.37	20230406	8910	34.23	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
89	20230913	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	300	2	2.59	784718440	66196	10.24	11800	12000	11700	15080	8120	11600	11854.47	1.53	-12222	12773	12186	11863	11276	10953	12025	11115	94	3480	500	7190	10	1	18872208	2246	-10.06	2.91	12	0.35	-1183.00	4090.00	22300	20230406	-46.64	8910	20230731	33.56	22300	-46.64	20230406	8910	33.56	20230731	22300	-46.64	20230406	8910	33.56	20230731	1.69	N	348150	500	94 억	289155	N	N	N	N
90	20230912	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	-530	5	-4.37	7724606100	642312	50.34	12340	12450	11540	15760	8500	12130	12026.36	1.30	43494	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2189	-9.81	2.84	12	3.40	-1183.00	4090.00	22300	20230406	-47.98	8910	20230731	30.19	22300	-47.98	20230406	8910	30.19	20230731	22300	-47.98	20230406	8910	30.19	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
91	20230912	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	-560	5	-4.62	7508463720	623648	48.88	12340	12450	11540	15760	8500	12130	12039.59	1.30	42911	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2184	-9.78	2.83	12	3.30	-1183.00	4090.00	22300	20230406	-48.12	8910	20230731	29.85	22300	-48.12	20230406	8910	29.85	20230731	22300	-48.12	20230406	8910	29.85	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
92	20230912	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	-310	5	-2.56	6489340080	535998	42.01	12340	12450	11650	15760	8500	12130	12107.02	1.30	25315	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2231	-9.99	2.89	12	2.84	-1183.00	4090.00	22300	20230406	-47.00	8910	20230731	32.66	22300	-47.00	20230406	8910	32.66	20230731	22300	-47.00	20230406	8910	32.66	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
93	20230912	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-50	5	-0.41	5469706070	450019	35.27	12340	12450	11650	15760	8500	12130	12154.39	1.30	20848	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2280	-10.21	2.95	12	2.38	-1183.00	4090.00	22300	20230406	-45.83	8910	20230731	35.58	22300	-45.83	20230406	8910	35.58	20230731	22300	-45.83	20230406	8910	35.58	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
94	20230912	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-20	5	-0.16	5091195570	418676	32.81	12340	12450	11650	15760	8500	12130	12160.23	1.30	22039	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2285	-10.24	2.96	12	2.22	-1183.00	4090.00	22300	20230406	-45.70	8910	20230731	35.91	22300	-45.70	20230406	8910	35.91	20230731	22300	-45.70	20230406	8910	35.91	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
95	20230912	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	110	2	0.91	4207562470	345283	27.06	12340	12450	11650	15760	8500	12130	12185.84	1.30	36300	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2310	-10.35	2.99	12	1.83	-1183.00	4090.00	22300	20230406	-45.11	8910	20230731	37.37	22300	-45.11	20230406	8910	37.37	20230731	22300	-45.11	20230406	8910	37.37	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
96	20230912	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-20	5	-0.16	3309427200	271838	21.31	12340	12450	11650	15760	8500	12130	12174.26	1.30	17020	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2285	-10.24	2.96	12	1.44	-1183.00	4090.00	22300	20230406	-45.70	8910	20230731	35.91	22300	-45.70	20230406	8910	35.91	20230731	22300	-45.70	20230406	8910	35.91	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
97	20230912	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-60	5	-0.49	1392683840	114895	9.00	12340	12350	11650	15760	8500	12130	12121.36	1.30	6082	12996	12562	12036	11602	11076	12780	11820	94	3630	500	7520	10	1	18872208	2278	-10.20	2.95	12	0.61	-1183.00	4090.00	22300	20230406	-45.87	8910	20230731	35.47	22300	-45.87	20230406	8910	35.47	20230731	22300	-45.87	20230406	8910	35.47	20230731	1.52	N	348150	500	94 억	244576	N	N	N	N
98	20230911	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	560	2	4.84	14911122230	1247574	22.51	11820	12470	11510	15040	8100	11570	11952.32	1.37	-18870	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2289	-10.25	2.97	12	6.61	-1183.00	4090.00	22300	20230406	-45.61	8910	20230731	36.14	22300	-45.61	20230406	8910	36.14	20230731	22300	-45.61	20230406	8910	36.14	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
99	20230911	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	470	2	4.06	14285497440	1195689	21.57	11820	12470	11510	15040	8100	11570	11948.01	1.37	-11544	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2272	-10.18	2.94	12	6.34	-1183.00	4090.00	22300	20230406	-46.01	8910	20230731	35.13	22300	-46.01	20230406	8910	35.13	20230731	22300	-46.01	20230406	8910	35.13	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
100	20230911	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11920	350	2	3.03	10676962880	897317	16.19	11820	12400	11510	15040	8100	11570	11899.35	1.37	23163	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2250	-10.08	2.91	12	4.75	-1183.00	4090.00	22300	20230406	-46.55	8910	20230731	33.78	22300	-46.55	20230406	8910	33.78	20230731	22300	-46.55	20230406	8910	33.78	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
101	20230911	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	310	2	2.68	9872839220	830078	14.98	11820	12400	11510	15040	8100	11570	11894.50	1.37	11319	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2242	-10.04	2.90	12	4.40	-1183.00	4090.00	22300	20230406	-46.73	8910	20230731	33.33	22300	-46.73	20230406	8910	33.33	20230731	22300	-46.73	20230406	8910	33.33	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
102	20230911	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11860	290	2	2.51	9360993960	787109	14.20	11820	12400	11510	15040	8100	11570	11893.54	1.37	4625	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2238	-10.03	2.90	12	4.17	-1183.00	4090.00	22300	20230406	-46.82	8910	20230731	33.11	22300	-46.82	20230406	8910	33.11	20230731	22300	-46.82	20230406	8910	33.11	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
103	20230911	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11980	410	2	3.54	8847218330	743895	13.42	11820	12400	11510	15040	8100	11570	11893.80	1.37	-2772	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2261	-10.13	2.93	12	3.94	-1183.00	4090.00	22300	20230406	-46.28	8910	20230731	34.46	22300	-46.28	20230406	8910	34.46	20230731	22300	-46.28	20230406	8910	34.46	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
104	20230911	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	220	2	1.90	7598385680	638726	11.52	11820	12400	11510	15040	8100	11570	11896.98	1.37	-37745	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2225	-9.97	2.88	12	3.38	-1183.00	4090.00	22300	20230406	-47.13	8910	20230731	32.32	22300	-47.13	20230406	8910	32.32	20230731	22300	-47.13	20230406	8910	32.32	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
105	20230911	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	330	2	2.85	2951052760	249277	4.50	11820	12050	11510	15040	8100	11570	11840.19	1.37	-44229	14470	13020	11490	10040	8510	13745	10765	94	3470	500	7170	10	1	18872208	2246	-10.06	2.91	12	1.32	-1183.00	4090.00	22300	20230406	-46.64	8910	20230731	33.56	22300	-46.64	20230406	8910	33.56	20230731	22300	-46.64	20230406	8910	33.56	20230731	1.51	N	348150	500	94 억	258126	N	N	N	N
106	20230908	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	1610	2	16.16	66587473800	5512386	5174.73	10020	12940	9960	12940	6980	9960	12080.39	0.99	76181	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	2184	-9.78	2.83	12	29.21	-1183.00	4090.00	22300	20230406	-48.12	8910	20230731	29.85	22300	-48.12	20230406	8910	29.85	20230731	22300	-48.12	20230406	8910	29.85	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
107	20230908	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	1320	2	13.25	64683221860	5346210	5018.74	10020	12940	9960	12940	6980	9960	12098.89	0.99	40932	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	2129	-9.54	2.76	12	28.33	-1183.00	4090.00	22300	20230406	-49.42	8910	20230731	26.60	22300	-49.42	20230406	8910	26.60	20230731	22300	-49.42	20230406	8910	26.60	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
108	20230908	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	2540	2	25.50	50510805690	4161135	3906.25	10020	12940	9960	12940	6980	9960	12138.71	0.99	-31708	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	2359	-10.57	3.06	12	22.05	-1183.00	4090.00	22300	20230406	-43.95	8910	20230731	40.29	22300	-43.95	20230406	8910	40.29	20230731	22300	-43.95	20230406	8910	40.29	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
109	20230908	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	1930	2	19.38	15271860500	1343457	1261.17	10020	12030	9960	12940	6980	9960	11367.58	0.99	4645	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	2244	-10.05	2.91	12	7.12	-1183.00	4090.00	22300	20230406	-46.68	8910	20230731	33.45	22300	-46.68	20230406	8910	33.45	20230731	22300	-46.68	20230406	8910	33.45	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
110	20230908	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	1010	2	10.14	3598015920	330768	310.51	10020	11400	9960	12940	6980	9960	10877.76	0.99	14417	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	2070	-9.27	2.68	12	1.75	-1183.00	4090.00	22300	20230406	-50.81	8910	20230731	23.12	22300	-50.81	20230406	8910	23.12	20230731	22300	-50.81	20230406	8910	23.12	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
111	20230908	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	440	2	4.42	342026760	33715	31.65	10020	10430	9960	12940	6980	9960	10144.65	0.99	14501	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	1963	-8.79	2.54	12	0.18	-1183.00	4090.00	22300	20230406	-53.36	8910	20230731	16.72	22300	-53.36	20230406	8910	16.72	20230731	22300	-53.36	20230406	8910	16.72	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
112	20230908	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	200	2	2.01	212167640	21057	19.77	10020	10230	9960	12940	6980	9960	10075.87	0.99	11306	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	1917	-8.59	2.48	12	0.11	-1183.00	4090.00	22300	20230406	-54.44	8910	20230731	14.03	22300	-54.44	20230406	8910	14.03	20230731	22300	-54.44	20230406	8910	14.03	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
113	20230908	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	150	2	1.51	58557890	5841	5.48	10020	10120	9960	12940	6980	9960	10025.32	0.99	1634	10860	10410	10140	9690	9420	10275	9555	94	2980	500	6170	10	1	18872208	1908	-8.55	2.47	12	0.03	-1183.00	4090.00	22300	20230406	-54.66	8910	20230731	13.47	22300	-54.66	20230406	8910	13.47	20230731	22300	-54.66	20230406	8910	13.47	20230731	1.54	N	348150	500	94 억	186250	N	N	N	N
114	20230907	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-280	5	-2.73	1073024450	105939	253.81	10240	10590	9870	13310	7170	10240	10128.60	1.09	-20174	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1880	-8.42	2.44	12	0.56	-1183.00	4090.00	22300	20230406	-55.34	8910	20230731	11.78	22300	-55.34	20230406	8910	11.78	20230731	22300	-55.34	20230406	8910	11.78	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
115	20230907	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-340	5	-3.32	1004710540	99048	237.30	10240	10590	9870	13310	7170	10240	10143.58	1.09	-19582	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1868	-8.37	2.42	12	0.52	-1183.00	4090.00	22300	20230406	-55.61	8910	20230731	11.11	22300	-55.61	20230406	8910	11.11	20230731	22300	-55.61	20230406	8910	11.11	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
116	20230907	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-340	5	-3.32	909212020	89402	214.19	10240	10590	9900	13310	7170	10240	10169.85	1.09	-17838	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1868	-8.37	2.42	12	0.47	-1183.00	4090.00	22300	20230406	-55.61	8910	20230731	11.11	22300	-55.61	20230406	8910	11.11	20230731	22300	-55.61	20230406	8910	11.11	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
117	20230907	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-250	5	-2.44	789951900	77401	185.44	10240	10590	9920	13310	7170	10240	10205.92	1.09	-12867	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1885	-8.44	2.44	12	0.41	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
118	20230907	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-220	5	-2.15	639867980	62352	149.38	10240	10590	9950	13310	7170	10240	10262.22	1.09	-10270	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1891	-8.47	2.45	12	0.33	-1183.00	4090.00	22300	20230406	-55.07	8910	20230731	12.46	22300	-55.07	20230406	8910	12.46	20230731	22300	-55.07	20230406	8910	12.46	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
119	20230907	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-160	5	-1.56	493986780	47785	114.48	10240	10590	10060	13310	7170	10240	10337.90	1.09	-8446	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1902	-8.52	2.46	12	0.25	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
120	20230907	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-20	5	-0.20	353998700	33996	81.45	10240	10590	10190	13310	7170	10240	10413.46	1.09	-957	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1929	-8.64	2.50	12	0.18	-1183.00	4090.00	22300	20230406	-54.17	8910	20230731	14.70	22300	-54.17	20230406	8910	14.70	20230731	22300	-54.17	20230406	8910	14.70	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
121	20230907	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	50	2	0.49	21690370	2113	5.06	10240	10300	10190	13310	7170	10240	10266.45	1.09	111	10480	10360	10130	10010	9780	10420	10070	94	3070	500	6340	10	1	18872208	1942	-8.70	2.52	12	0.01	-1183.00	4090.00	22300	20230406	-53.86	8910	20230731	15.49	22300	-53.86	20230406	8910	15.49	20230731	22300	-53.86	20230406	8910	15.49	20230731	1.53	N	348150	500	94 억	206429	N	N	N	N
122	20230906	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	150	2	1.49	414322930	40855	83.91	10010	10250	9900	13110	7070	10090	10141.27	1.01	15243	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1933	-8.66	2.50	12	0.22	-1183.00	4090.00	22300	20230406	-54.08	8910	20230731	14.93	22300	-54.08	20230406	8910	14.93	20230731	22300	-54.08	20230406	8910	14.93	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
123	20230906	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	130	2	1.29	398764930	39335	80.78	10010	10250	9900	13110	7070	10090	10137.66	1.01	15165	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1929	-8.64	2.50	12	0.21	-1183.00	4090.00	22300	20230406	-54.17	8910	20230731	14.70	22300	-54.17	20230406	8910	14.70	20230731	22300	-54.17	20230406	8910	14.70	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
124	20230906	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	80	2	0.79	372164180	36722	75.42	10010	10250	9900	13110	7070	10090	10134.64	1.01	14506	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1919	-8.60	2.49	12	0.19	-1183.00	4090.00	22300	20230406	-54.39	8910	20230731	14.14	22300	-54.39	20230406	8910	14.14	20230731	22300	-54.39	20230406	8910	14.14	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
125	20230906	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	70	2	0.69	329490220	32507	66.76	10010	10250	9900	13110	7070	10090	10135.98	1.01	12975	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1917	-8.59	2.48	12	0.17	-1183.00	4090.00	22300	20230406	-54.44	8910	20230731	14.03	22300	-54.44	20230406	8910	14.03	20230731	22300	-54.44	20230406	8910	14.03	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
126	20230906	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	130	2	1.29	280348750	27670	56.83	10010	10250	9900	13110	7070	10090	10131.87	1.01	12407	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1929	-8.64	2.50	12	0.15	-1183.00	4090.00	22300	20230406	-54.17	8910	20230731	14.70	22300	-54.17	20230406	8910	14.70	20230731	22300	-54.17	20230406	8910	14.70	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
127	20230906	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	80	2	0.79	243924650	24096	49.49	10010	10250	9900	13110	7070	10090	10123.03	1.01	11129	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1919	-8.60	2.49	12	0.13	-1183.00	4090.00	22300	20230406	-54.39	8910	20230731	14.14	22300	-54.39	20230406	8910	14.14	20230731	22300	-54.39	20230406	8910	14.14	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
128	20230906	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	40	2	0.40	120929530	11998	24.64	10010	10180	9900	13110	7070	10090	10079.14	1.01	4382	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1912	-8.56	2.48	12	0.06	-1183.00	4090.00	22300	20230406	-54.57	8910	20230731	13.69	22300	-54.57	20230406	8910	13.69	20230731	22300	-54.57	20230406	8910	13.69	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
129	20230906	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	0	3	0.00	21324490	2141	4.40	10010	10090	9900	13110	7070	10090	9960.06	1.01	553	10290	10190	10050	9950	9810	10240	10000	94	3020	500	6250	10	1	18872208	1904	-8.53	2.47	12	0.01	-1183.00	4090.00	22300	20230406	-54.75	8910	20230731	13.24	22300	-54.75	20230406	8910	13.24	20230731	22300	-54.75	20230406	8910	13.24	20230731	1.55	N	348150	500	94 억	191187	N	N	N	N
130	20230905	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	30	2	0.30	485591850	48422	95.66	9910	10150	9910	13070	7050	10060	10028.26	1.05	-7411	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1904	-8.53	2.47	12	0.26	-1183.00	4090.00	22300	20230406	-54.75	8910	20230731	13.24	22300	-54.75	20230406	8910	13.24	20230731	22300	-54.75	20230406	8910	13.24	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
131	20230905	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-10	5	-0.10	449619960	44850	88.60	9910	10150	9910	13070	7050	10060	10024.97	1.05	-6797	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1897	-8.50	2.46	12	0.24	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
132	20230905	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-20	5	-0.20	276420470	27625	54.58	9910	10150	9910	13070	7050	10060	10006.17	1.05	-666	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1895	-8.49	2.45	12	0.15	-1183.00	4090.00	22300	20230406	-54.98	8910	20230731	12.68	22300	-54.98	20230406	8910	12.68	20230731	22300	-54.98	20230406	8910	12.68	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
133	20230905	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-10	5	-0.10	240175910	24010	47.43	9910	10150	9910	13070	7050	10060	10003.16	1.05	-208	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1897	-8.50	2.46	12	0.13	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
134	20230905	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	40	2	0.40	223679310	22370	44.19	9910	10150	9910	13070	7050	10060	9999.08	1.05	1167	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1906	-8.54	2.47	12	0.12	-1183.00	4090.00	22300	20230406	-54.71	8910	20230731	13.36	22300	-54.71	20230406	8910	13.36	20230731	22300	-54.71	20230406	8910	13.36	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
135	20230905	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	60	2	0.60	200560940	20071	39.65	9910	10150	9910	13070	7050	10060	9992.57	1.05	1295	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1910	-8.55	2.47	12	0.11	-1183.00	4090.00	22300	20230406	-54.62	8910	20230731	13.58	22300	-54.62	20230406	8910	13.58	20230731	22300	-54.62	20230406	8910	13.58	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
136	20230905	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-40	5	-0.40	155148370	15557	30.73	9910	10110	9910	13070	7050	10060	9972.90	1.05	612	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1891	-8.47	2.45	12	0.08	-1183.00	4090.00	22300	20230406	-55.07	8910	20230731	12.46	22300	-55.07	20230406	8910	12.46	20230731	22300	-55.07	20230406	8910	12.46	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
137	20230905	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	0	3	0.00	99028330	9953	19.66	9910	10110	9910	13070	7050	10060	9949.60	1.05	1059	10300	10180	10040	9920	9780	10110	9850	94	3010	500	6230	10	1	18872208	1899	-8.50	2.46	12	0.05	-1183.00	4090.00	22300	20230406	-54.89	8910	20230731	12.91	22300	-54.89	20230406	8910	12.91	20230731	22300	-54.89	20230406	8910	12.91	20230731	1.54	N	348150	500	94 억	197329	N	N	N	N
138	20230904	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-90	5	-0.89	505238460	50508	78.63	10070	10160	9900	13190	7110	10150	10003.14	1.04	1122	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1899	-8.50	2.46	12	0.27	-1183.00	4090.00	22300	20230406	-54.89	8910	20230731	12.91	22300	-54.89	20230406	8910	12.91	20230731	22300	-54.89	20230406	8910	12.91	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
139	20230904	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-90	5	-0.89	498226310	49810	77.54	10070	10160	9900	13190	7110	10150	10002.54	1.04	1288	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1899	-8.50	2.46	12	0.26	-1183.00	4090.00	22300	20230406	-54.89	8910	20230731	12.91	22300	-54.89	20230406	8910	12.91	20230731	22300	-54.89	20230406	8910	12.91	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
140	20230904	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-140	5	-1.38	478880410	47881	74.54	10070	10160	9900	13190	7110	10150	10001.47	1.04	1243	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1889	-8.46	2.45	12	0.25	-1183.00	4090.00	22300	20230406	-55.11	8910	20230731	12.35	22300	-55.11	20230406	8910	12.35	20230731	22300	-55.11	20230406	8910	12.35	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
141	20230904	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-160	5	-1.58	427950990	42785	66.61	10070	10160	9900	13190	7110	10150	10002.36	1.04	213	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1885	-8.44	2.44	12	0.23	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
142	20230904	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	387598210	38746	60.32	10070	10160	9900	13190	7110	10150	10003.57	1.04	-266	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1887	-8.45	2.44	12	0.21	-1183.00	4090.00	22300	20230406	-55.16	8910	20230731	12.23	22300	-55.16	20230406	8910	12.23	20230731	22300	-55.16	20230406	8910	12.23	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
143	20230904	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-160	5	-1.58	339132530	33891	52.76	10070	10160	9900	13190	7110	10150	10006.57	1.04	640	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1885	-8.44	2.44	12	0.18	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
144	20230904	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-100	5	-0.99	231503250	23070	35.92	10070	10160	9910	13190	7110	10150	10034.82	1.04	-1799	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1897	-8.50	2.46	12	0.12	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
145	20230904	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	0	3	0.00	33276450	3301	5.14	10070	10160	10070	13190	7110	10150	10080.72	1.04	-1586	10896	10522	10266	9892	9636	10395	9765	94	3040	500	6290	10	1	18872208	1916	-8.58	2.48	12	0.02	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.52	N	348150	500	94 억	196209	N	N	N	N
146	20230901	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-320	5	-3.06	658105920	64022	31.20	10550	10640	10010	13610	7330	10470	10279.53	1.12	-15923	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1916	-8.58	2.48	12	0.34	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
147	20230901	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-340	5	-3.25	616298660	59906	29.20	10550	10640	10010	13610	7330	10470	10287.76	1.12	-14249	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1912	-8.56	2.48	12	0.32	-1183.00	4090.00	22300	20230406	-54.57	8910	20230731	13.69	22300	-54.57	20230406	8910	13.69	20230731	22300	-54.57	20230406	8910	13.69	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
148	20230901	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-220	5	-2.10	524942390	50882	24.80	10550	10640	10010	13610	7330	10470	10316.86	1.12	-12895	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1934	-8.66	2.51	12	0.27	-1183.00	4090.00	22300	20230406	-54.04	8910	20230731	15.04	22300	-54.04	20230406	8910	15.04	20230731	22300	-54.04	20230406	8910	15.04	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
149	20230901	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-160	5	-1.53	405715660	39199	19.11	10550	10640	10010	13610	7330	10470	10350.15	1.12	-9446	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1946	-8.72	2.52	12	0.21	-1183.00	4090.00	22300	20230406	-53.77	8910	20230731	15.71	22300	-53.77	20230406	8910	15.71	20230731	22300	-53.77	20230406	8910	15.71	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
150	20230901	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-200	5	-1.91	376508880	36357	17.72	10550	10640	10010	13610	7330	10470	10355.88	1.12	-8050	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1938	-8.68	2.51	12	0.19	-1183.00	4090.00	22300	20230406	-53.95	8910	20230731	15.26	22300	-53.95	20230406	8910	15.26	20230731	22300	-53.95	20230406	8910	15.26	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
151	20230901	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-160	5	-1.53	335651970	32385	15.78	10550	10640	10010	13610	7330	10470	10364.43	1.12	-6371	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1946	-8.72	2.52	12	0.17	-1183.00	4090.00	22300	20230406	-53.77	8910	20230731	15.71	22300	-53.77	20230406	8910	15.71	20230731	22300	-53.77	20230406	8910	15.71	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
152	20230901	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-150	5	-1.43	286866580	27668	13.49	10550	10640	10010	13610	7330	10470	10368.17	1.12	-7754	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1948	-8.72	2.52	12	0.15	-1183.00	4090.00	22300	20230406	-53.72	8910	20230731	15.82	22300	-53.72	20230406	8910	15.82	20230731	22300	-53.72	20230406	8910	15.82	20230731	1.53	N	348150	500	94 억	211912	N	N	N	N
153	20230901	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-460	5	-4.39	98943950	9435	4.60	10550	10640	10010	13610	7330	10470	10486.91	1.12	-2943	11310	10890	10560	10140	9810	11100	10350	94	3140	500	6490	10	1	18872208	1889	-8.46	2.45	12	0.05	-1183.00	4090.00	22300	20230406	-55.11	8910	20230731	12.35	22300	-55.11	20230406	8910	12.35	20230731	22300	-55.11	20230406	8910	12.35	20230731	1.53	N	348150	500	94 억	211912	Y	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History