KissMeData/389030/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	425	2	9.65	6488952690	1369198	414.97	4340	4895	4340	5720	3085	4405	4738.61	0.98	112206	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1600	-16.77	3.64	12	4.13	-288.00	1327.00	6250	20230801	-22.72	1945	20221013	148.33	6250	-22.72	20230801	2015	139.70	20230103	6250	-22.72	20230801	1935	149.61	20220927	0.83	N	389030	500	165 억	325502	N	N	874	N	N
3	20230927	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	385	2	8.74	5925618150	1252054	379.47	4340	4895	4340	5720	3085	4405	4732.72	0.98	110532	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1587	-16.63	3.61	12	3.78	-288.00	1327.00	6250	20230801	-23.36	1945	20221013	146.27	6250	-23.36	20230801	2015	137.72	20230103	6250	-23.36	20230801	1935	147.55	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
4	20230927	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	415	2	9.42	4290623690	913278	276.79	4340	4830	4340	5720	3085	4405	4698.05	0.98	69457	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1597	-16.74	3.63	12	2.76	-288.00	1327.00	6250	20230801	-22.88	1945	20221013	147.81	6250	-22.88	20230801	2015	139.21	20230103	6250	-22.88	20230801	1935	149.10	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
5	20230927	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	375	2	8.51	3670959040	783989	237.61	4340	4820	4340	5720	3085	4405	4682.41	0.98	46012	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1584	-16.60	3.60	12	2.37	-288.00	1327.00	6250	20230801	-23.52	1945	20221013	145.76	6250	-23.52	20230801	2015	137.22	20230103	6250	-23.52	20230801	1935	147.03	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
6	20230927	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	340	2	7.72	3135500995	671817	203.61	4340	4810	4340	5720	3085	4405	4667.20	0.98	32525	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1572	-16.48	3.58	12	2.03	-288.00	1327.00	6250	20230801	-24.08	1945	20221013	143.96	6250	-24.08	20230801	2015	135.48	20230103	6250	-24.08	20230801	1935	145.22	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
7	20230927	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	350	2	7.95	2002685350	432961	131.22	4340	4760	4340	5720	3085	4405	4625.56	0.98	40659	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1575	-16.51	3.58	12	1.31	-288.00	1327.00	6250	20230801	-23.92	1945	20221013	144.47	6250	-23.92	20230801	2015	135.98	20230103	6250	-23.92	20230801	1935	145.74	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
8	20230927	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	225	2	5.11	943724015	207617	62.92	4340	4630	4340	5720	3085	4405	4545.50	0.98	23896	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1534	-16.08	3.49	12	0.63	-288.00	1327.00	6250	20230801	-25.92	1945	20221013	138.05	6250	-25.92	20230801	2015	129.78	20230103	6250	-25.92	20230801	1935	139.28	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
9	20230927	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	125	2	2.84	229819720	51612	15.64	4340	4540	4340	5720	3085	4405	4452.83	0.98	16013	4681	4542	4431	4292	4181	4487	4237	166	1315	500	2730	5	1	33129845	1501	-15.73	3.41	12	0.16	-288.00	1327.00	6250	20230801	-27.52	1945	20221013	132.90	6250	-27.52	20230801	2015	124.81	20230103	6250	-27.52	20230801	1935	134.11	20220927	0.83	N	389030	500	165 억	325502	N	N	0	N	N
10	20230926	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	0	3	0.00	1455460970	328041	27.86	4435	4570	4320	5720	3085	4405	4436.86	0.92	16483	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1459	-15.30	3.32	12	0.99	-288.00	1327.00	6250	20230801	-29.52	1935	20220927	127.65	6250	-29.52	20230801	2015	118.61	20230103	6250	-29.52	20230801	1935	127.65	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
11	20230926	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	0	3	0.00	1383661030	311752	26.48	4435	4570	4320	5720	3085	4405	4438.34	0.92	15520	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1459	-15.30	3.32	12	0.94	-288.00	1327.00	6250	20230801	-29.52	1935	20220927	127.65	6250	-29.52	20230801	2015	118.61	20230103	6250	-29.52	20230801	1935	127.65	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
12	20230926	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	25	2	0.57	1236605200	278546	23.66	4435	4570	4320	5720	3085	4405	4439.50	0.92	12672	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1468	-15.38	3.34	12	0.84	-288.00	1327.00	6250	20230801	-29.12	1935	20220927	128.94	6250	-29.12	20230801	2015	119.85	20230103	6250	-29.12	20230801	1935	128.94	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
13	20230926	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	35	2	0.79	1034133375	232888	19.78	4435	4570	4320	5720	3085	4405	4440.48	0.92	4256	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1471	-15.42	3.35	12	0.70	-288.00	1327.00	6250	20230801	-28.96	1935	20220927	129.46	6250	-28.96	20230801	2015	120.35	20230103	6250	-28.96	20230801	1935	129.46	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
14	20230926	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	50	2	1.14	900432705	202765	17.22	4435	4570	4320	5720	3085	4405	4440.77	0.92	3673	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1476	-15.47	3.36	12	0.61	-288.00	1327.00	6250	20230801	-28.72	1935	20220927	130.23	6250	-28.72	20230801	2015	121.09	20230103	6250	-28.72	20230801	1935	130.23	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
15	20230926	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	85	2	1.93	754901265	169904	14.43	4435	4570	4320	5720	3085	4405	4443.10	0.92	882	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1488	-15.59	3.38	12	0.51	-288.00	1327.00	6250	20230801	-28.16	1935	20220927	132.04	6250	-28.16	20230801	2015	122.83	20230103	6250	-28.16	20230801	1935	132.04	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
16	20230926	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-10	5	-0.23	434447940	98579	8.37	4435	4550	4320	5720	3085	4405	4407.10	0.92	13864	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1456	-15.26	3.31	12	0.30	-288.00	1327.00	6250	20230801	-29.68	1935	20220927	127.13	6250	-29.68	20230801	2015	118.11	20230103	6250	-29.68	20230801	1935	127.13	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
17	20230926	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-40	5	-0.91	142366705	32602	2.77	4435	4450	4320	5720	3085	4405	4366.81	0.92	3541	4798	4601	4473	4276	4148	4700	4375	166	1315	500	2730	5	1	33129845	1446	-15.16	3.29	12	0.10	-288.00	1327.00	6250	20230801	-30.16	1935	20220927	125.58	6250	-30.16	20230801	2015	116.63	20230103	6250	-30.16	20230801	1935	125.58	20220927	0.89	N	389030	500	165 억	304105	N	N	0	N	N
18	20230925	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	70	2	1.61	5309744675	1170719	164.78	4345	4670	4345	5630	3035	4335	4535.55	1.13	-98694	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1459	-15.30	3.32	12	3.53	-288.00	1327.00	6250	20230801	-29.52	1935	20220927	127.65	6250	-29.52	20230801	2015	118.61	20230103	6250	-29.52	20230801	1935	127.65	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
19	20230925	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	75	2	1.73	5167884035	1138519	160.25	4345	4670	4345	5630	3035	4335	4539.13	1.13	-102190	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1461	-15.31	3.32	12	3.44	-288.00	1327.00	6250	20230801	-29.44	1935	20220927	127.91	6250	-29.44	20230801	2015	118.86	20230103	6250	-29.44	20230801	1935	127.91	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
20	20230925	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	185	2	4.27	4906910890	1079972	152.01	4345	4670	4345	5630	3035	4335	4543.56	1.13	-94799	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1497	-15.69	3.41	12	3.26	-288.00	1327.00	6250	20230801	-27.68	1935	20220927	133.59	6250	-27.68	20230801	2015	124.32	20230103	6250	-27.68	20230801	1935	133.59	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
21	20230925	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	190	2	4.38	4751701945	1045522	147.16	4345	4670	4345	5630	3035	4335	4544.82	1.13	-90324	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1499	-15.71	3.41	12	3.16	-288.00	1327.00	6250	20230801	-27.60	1935	20220927	133.85	6250	-27.60	20230801	2015	124.57	20230103	6250	-27.60	20230801	1935	133.85	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
22	20230925	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	185	2	4.27	4464188200	981937	138.21	4345	4670	4345	5630	3035	4335	4546.31	1.13	-91906	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1497	-15.69	3.41	12	2.96	-288.00	1327.00	6250	20230801	-27.68	1935	20220927	133.59	6250	-27.68	20230801	2015	124.32	20230103	6250	-27.68	20230801	1935	133.59	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
23	20230925	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	170	2	3.92	4317372265	949245	133.61	4345	4670	4345	5630	3035	4335	4548.22	1.13	-89036	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1492	-15.64	3.39	12	2.87	-288.00	1327.00	6250	20230801	-27.92	1935	20220927	132.82	6250	-27.92	20230801	2015	123.57	20230103	6250	-27.92	20230801	1935	132.82	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
24	20230925	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	230	2	5.31	3151668750	695767	97.93	4345	4630	4345	5630	3035	4335	4529.78	1.13	-69569	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1512	-15.85	3.44	12	2.10	-288.00	1327.00	6250	20230801	-26.96	1935	20220927	135.92	6250	-26.96	20230801	2015	126.55	20230103	6250	-26.96	20230801	1935	135.92	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
25	20230925	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	235	2	5.42	1570847670	348838	49.10	4345	4600	4345	5630	3035	4335	4503.10	1.13	-22938	4625	4480	4190	4045	3755	4552	4117	166	1295	500	2680	5	1	33129845	1514	-15.87	3.44	12	1.05	-288.00	1327.00	6250	20230801	-26.88	1935	20220927	136.18	6250	-26.88	20230801	2015	126.80	20230103	6250	-26.88	20230801	1935	136.18	20220927	0.87	N	389030	500	165 억	372751	N	N	0	N	N
26	20230922	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	285	2	7.04	2929845400	705782	224.00	4050	4335	3900	5260	2835	4050	4148.82	1.19	-20754	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1436	-15.05	3.27	12	2.13	-288.00	1327.00	6250	20230801	-30.64	1935	20220927	124.03	6250	-30.64	20230801	2015	115.14	20230103	6250	-30.64	20230801	1935	124.03	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
27	20230922	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	215	2	5.31	2727033375	658706	209.06	4050	4285	3900	5260	2835	4050	4140.02	1.19	-20651	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1413	-14.81	3.21	12	1.99	-288.00	1327.00	6250	20230801	-31.76	1935	20220927	120.41	6250	-31.76	20230801	2015	111.66	20230103	6250	-31.76	20230801	1935	120.41	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
28	20230922	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	200	2	4.94	2493210365	603736	191.61	4050	4280	3900	5260	2835	4050	4129.67	1.19	-26341	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1408	-14.76	3.20	12	1.82	-288.00	1327.00	6250	20230801	-32.00	1935	20220927	119.64	6250	-32.00	20230801	2015	110.92	20230103	6250	-32.00	20230801	1935	119.64	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
29	20230922	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	170	2	4.20	2145023795	521897	165.64	4050	4280	3900	5260	2835	4050	4110.08	1.19	-19847	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1398	-14.65	3.18	12	1.58	-288.00	1327.00	6250	20230801	-32.48	1935	20220927	118.09	6250	-32.48	20230801	2015	109.43	20230103	6250	-32.48	20230801	1935	118.09	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
30	20230922	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	155	2	3.83	1788762880	437760	138.94	4050	4215	3900	5260	2835	4050	4086.19	1.19	-87	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1393	-14.60	3.17	12	1.32	-288.00	1327.00	6250	20230801	-32.72	1935	20220927	117.31	6250	-32.72	20230801	2015	108.68	20230103	6250	-32.72	20230801	1935	117.31	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
31	20230922	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	115	2	2.84	1497992895	368019	116.80	4050	4205	3900	5260	2835	4050	4070.44	1.19	-202	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1380	-14.46	3.14	12	1.11	-288.00	1327.00	6250	20230801	-33.36	1935	20220927	115.25	6250	-33.36	20230801	2015	106.70	20230103	6250	-33.36	20230801	1935	115.25	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
32	20230922	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	30	2	0.74	1071726250	265505	84.27	4050	4120	3900	5260	2835	4050	4036.55	1.19	14268	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1352	-14.17	3.07	12	0.80	-288.00	1327.00	6250	20230801	-34.72	1935	20220927	110.85	6250	-34.72	20230801	2015	102.48	20230103	6250	-34.72	20230801	1935	110.85	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
33	20230922	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	5	2	0.12	436824505	109642	34.80	4050	4090	3900	5260	2835	4050	3983.95	1.19	32560	4246	4147	4091	3992	3936	4120	3965	166	1210	500	2510	5	1	33129845	1343	-14.08	3.06	12	0.33	-288.00	1327.00	6250	20230801	-35.12	1935	20220927	109.56	6250	-35.12	20230801	2015	101.24	20230103	6250	-35.12	20230801	1935	109.56	20220927	0.75	N	389030	500	165 억	395763	N	N	0	N	N
34	20230921	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-130	5	-3.11	1283124845	313984	33.90	4170	4190	4035	5430	2930	4180	4086.61	1.19	434	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1342	-14.06	3.05	12	0.95	-288.00	1327.00	6250	20230801	-35.20	1935	20220927	109.30	6250	-35.20	20230801	2015	100.99	20230103	6250	-35.20	20230801	1935	109.30	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
35	20230921	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-130	5	-3.11	1191011025	291231	31.45	4170	4190	4035	5430	2930	4180	4089.56	1.19	-2987	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1342	-14.06	3.05	12	0.88	-288.00	1327.00	6250	20230801	-35.20	1935	20220927	109.30	6250	-35.20	20230801	2015	100.99	20230103	6250	-35.20	20230801	1935	109.30	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
36	20230921	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-80	5	-1.91	1012422405	247383	26.71	4170	4190	4035	5430	2930	4180	4092.51	1.19	-1239	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1358	-14.24	3.09	12	0.75	-288.00	1327.00	6250	20230801	-34.40	1935	20220927	111.89	6250	-34.40	20230801	2015	103.47	20230103	6250	-34.40	20230801	1935	111.89	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
37	20230921	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-125	5	-2.99	879303705	214847	23.20	4170	4190	4035	5430	2930	4180	4092.68	1.19	-8849	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1343	-14.08	3.06	12	0.65	-288.00	1327.00	6250	20230801	-35.12	1935	20220927	109.56	6250	-35.12	20230801	2015	101.24	20230103	6250	-35.12	20230801	1935	109.56	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
38	20230921	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-90	5	-2.15	754283875	184092	19.88	4170	4190	4035	5430	2930	4180	4097.30	1.19	-13089	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1355	-14.20	3.08	12	0.56	-288.00	1327.00	6250	20230801	-34.56	1935	20220927	111.37	6250	-34.56	20230801	2015	102.98	20230103	6250	-34.56	20230801	1935	111.37	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
39	20230921	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-70	5	-1.67	663852385	161988	17.49	4170	4190	4035	5430	2930	4180	4098.13	1.19	-14084	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1362	-14.27	3.10	12	0.49	-288.00	1327.00	6250	20230801	-34.24	1935	20220927	112.40	6250	-34.24	20230801	2015	103.97	20230103	6250	-34.24	20230801	1935	112.40	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
40	20230921	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-85	5	-2.03	432674145	105487	11.39	4170	4190	4035	5430	2930	4180	4101.65	1.19	-17379	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1357	-14.22	3.09	12	0.32	-288.00	1327.00	6250	20230801	-34.48	1935	20220927	111.63	6250	-34.48	20230801	2015	103.23	20230103	6250	-34.48	20230801	1935	111.63	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
41	20230921	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-5	5	-0.12	68014600	16352	1.77	4170	4190	4125	5430	2930	4180	4159.35	1.19	-4472	4480	4330	4170	4020	3860	4250	3940	166	1250	500	2590	5	1	33129845	1383	-14.50	3.15	12	0.05	-288.00	1327.00	6250	20230801	-33.20	1935	20220927	115.76	6250	-33.20	20230801	2015	107.20	20230103	6250	-33.20	20230801	1935	115.76	20220927	0.69	N	389030	500	165 억	394815	N	N	0	N	N
42	20230920	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-90	5	-2.11	3802580340	923620	109.48	4270	4320	4010	5550	2990	4270	4116.95	0.76	81677	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1385	-14.51	3.15	12	2.79	-288.00	1327.00	6250	20230801	-33.12	1935	20220927	116.02	6250	-33.12	20230801	2015	107.44	20230103	6250	-33.12	20230801	1935	116.02	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
43	20230920	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-90	5	-2.11	3673421335	892725	105.82	4270	4320	4010	5550	2990	4270	4114.84	0.76	83744	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1385	-14.51	3.15	12	2.69	-288.00	1327.00	6250	20230801	-33.12	1935	20220927	116.02	6250	-33.12	20230801	2015	107.44	20230103	6250	-33.12	20230801	1935	116.02	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
44	20230920	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-110	5	-2.58	3337073890	811743	96.22	4270	4320	4010	5550	2990	4270	4111.00	0.76	68789	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1378	-14.44	3.13	12	2.45	-288.00	1327.00	6250	20230801	-33.44	1935	20220927	114.99	6250	-33.44	20230801	2015	106.45	20230103	6250	-33.44	20230801	1935	114.99	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
45	20230920	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-135	5	-3.16	2907343125	708142	83.94	4270	4320	4010	5550	2990	4270	4105.59	0.76	66597	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1370	-14.36	3.12	12	2.14	-288.00	1327.00	6250	20230801	-33.84	1935	20220927	113.70	6250	-33.84	20230801	2015	105.21	20230103	6250	-33.84	20230801	1935	113.70	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
46	20230920	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-185	5	-4.33	2476137105	603079	71.48	4270	4320	4010	5550	2990	4270	4105.83	0.76	74267	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1353	-14.18	3.08	12	1.82	-288.00	1327.00	6250	20230801	-34.64	1935	20220927	111.11	6250	-34.64	20230801	2015	102.73	20230103	6250	-34.64	20230801	1935	111.11	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
47	20230920	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-210	5	-4.92	2025192030	491874	58.30	4270	4320	4010	5550	2990	4270	4117.30	0.76	66684	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1345	-14.10	3.06	12	1.48	-288.00	1327.00	6250	20230801	-35.04	1935	20220927	109.82	6250	-35.04	20230801	2015	101.49	20230103	6250	-35.04	20230801	1935	109.82	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
48	20230920	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-140	5	-3.28	1376090615	332605	39.42	4270	4320	4010	5550	2990	4270	4137.31	0.76	47652	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1368	-14.34	3.11	12	1.00	-288.00	1327.00	6250	20230801	-33.92	1935	20220927	113.44	6250	-33.92	20230801	2015	104.96	20230103	6250	-33.92	20230801	1935	113.44	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
49	20230920	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-10	5	-0.23	114005705	26765	3.17	4270	4320	4230	5550	2990	4270	4259.51	0.76	-12910	4613	4441	4328	4156	4043	4385	4100	166	1280	500	2640	5	1	33129845	1411	-14.79	3.21	12	0.08	-288.00	1327.00	6250	20230801	-31.84	1935	20220927	120.16	6250	-31.84	20230801	2015	111.41	20230103	6250	-31.84	20230801	1935	120.16	20220927	0.64	N	389030	500	165 억	250458	N	N	0	N	N
50	20230919	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-130	5	-2.95	3622849185	840395	116.32	4420	4500	4215	5720	3080	4400	4310.95	0.68	28026	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1415	-14.83	3.22	12	2.54	-288.00	1327.00	6250	20230801	-31.68	1935	20220927	120.67	6250	-31.68	20230801	2015	111.91	20230103	6250	-31.68	20230801	1935	120.67	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
51	20230919	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-135	5	-3.07	3446578645	799135	110.61	4420	4500	4215	5720	3080	4400	4312.85	0.68	19825	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1413	-14.81	3.21	12	2.41	-288.00	1327.00	6250	20230801	-31.76	1935	20220927	120.41	6250	-31.76	20230801	2015	111.66	20230103	6250	-31.76	20230801	1935	120.41	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
52	20230919	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-75	5	-1.70	3107768075	720238	99.69	4420	4500	4215	5720	3080	4400	4314.88	0.68	21131	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1433	-15.02	3.26	12	2.17	-288.00	1327.00	6250	20230801	-30.80	1935	20220927	123.51	6250	-30.80	20230801	2015	114.64	20230103	6250	-30.80	20230801	1935	123.51	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
53	20230919	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-75	5	-1.70	2875936510	666585	92.26	4420	4500	4215	5720	3080	4400	4314.39	0.68	23462	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1433	-15.02	3.26	12	2.01	-288.00	1327.00	6250	20230801	-30.80	1935	20220927	123.51	6250	-30.80	20230801	2015	114.64	20230103	6250	-30.80	20230801	1935	123.51	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
54	20230919	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-120	5	-2.73	2086877800	484533	67.06	4420	4440	4215	5720	3080	4400	4306.93	0.68	41594	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1418	-14.86	3.23	12	1.46	-288.00	1327.00	6250	20230801	-31.52	1935	20220927	121.19	6250	-31.52	20230801	2015	112.41	20230103	6250	-31.52	20230801	1935	121.19	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
55	20230919	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-130	5	-2.95	1691799405	391646	54.21	4420	4440	4250	5720	3080	4400	4319.65	0.68	51699	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1415	-14.83	3.22	12	1.18	-288.00	1327.00	6250	20230801	-31.68	1935	20220927	120.67	6250	-31.68	20230801	2015	111.91	20230103	6250	-31.68	20230801	1935	120.67	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
56	20230919	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-50	5	-1.14	1116549150	257660	35.66	4420	4440	4250	5720	3080	4400	4333.34	0.68	26823	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1441	-15.10	3.28	12	0.78	-288.00	1327.00	6250	20230801	-30.40	1935	20220927	124.81	6250	-30.40	20230801	2015	115.88	20230103	6250	-30.40	20230801	1935	124.81	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
57	20230919	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-25	5	-0.57	141660335	32306	4.47	4420	4425	4355	5720	3080	4400	4384.81	0.68	-11907	4880	4640	4490	4250	4100	4565	4175	166	1320	500	2720	5	1	33129845	1449	-15.19	3.30	12	0.10	-288.00	1327.00	6250	20230801	-30.00	1935	20220927	126.10	6250	-30.00	20230801	2015	117.12	20230103	6250	-30.00	20230801	1935	126.10	20220927	0.66	N	389030	500	165 억	224798	N	N	1	N	N
58	20230918	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-260	5	-5.58	3247007210	718616	101.08	4580	4730	4340	6050	3265	4660	4518.86	0.66	4432	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1452	-15.28	3.32	12	2.18	-288.00	1327.00	6250	20230801	-29.60	1935	20220927	127.39	6250	-29.60	20230801	2015	118.36	20230103	6250	-29.60	20230801	1935	127.39	20220927	0.65	N	389030	500	165 억	219186	N	N	1	N	N
59	20230918	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-255	5	-5.47	3038651850	671261	94.42	4580	4730	4340	6050	3265	4660	4526.62	0.66	-1104	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1454	-15.30	3.32	12	2.03	-288.00	1327.00	6250	20230801	-29.52	1935	20220927	127.65	6250	-29.52	20230801	2015	118.61	20230103	6250	-29.52	20230801	1935	127.65	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
60	20230918	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-240	5	-5.15	2376818090	520271	73.18	4580	4730	4380	6050	3265	4660	4568.28	0.66	-20623	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1459	-15.35	3.33	12	1.58	-288.00	1327.00	6250	20230801	-29.28	1935	20220927	128.42	6250	-29.28	20230801	2015	119.35	20230103	6250	-29.28	20230801	1935	128.42	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
61	20230918	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-125	5	-2.68	1625212025	351784	49.48	4580	4730	4520	6050	3265	4660	4619.82	0.66	-6426	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1497	-15.75	3.42	12	1.07	-288.00	1327.00	6250	20230801	-27.44	1935	20220927	134.37	6250	-27.44	20230801	2015	125.06	20230103	6250	-27.44	20230801	1935	134.37	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
62	20230918	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-95	5	-2.04	1365754605	294689	41.45	4580	4730	4560	6050	3265	4660	4634.49	0.66	5667	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1507	-15.85	3.44	12	0.89	-288.00	1327.00	6250	20230801	-26.96	1935	20220927	135.92	6250	-26.96	20230801	2015	126.55	20230103	6250	-26.96	20230801	1935	135.92	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
63	20230918	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-5	5	-0.11	1125014945	242443	34.10	4580	4730	4560	6050	3265	4660	4640.26	0.66	20959	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1536	-16.16	3.51	12	0.73	-288.00	1327.00	6250	20230801	-25.52	1935	20220927	140.57	6250	-25.52	20230801	2015	131.02	20230103	6250	-25.52	20230801	1935	140.57	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
64	20230918	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	5	2	0.11	752960685	162810	22.90	4580	4730	4560	6050	3265	4660	4624.60	0.66	23100	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1540	-16.20	3.52	12	0.49	-288.00	1327.00	6250	20230801	-25.36	1935	20220927	141.09	6250	-25.36	20230801	2015	131.51	20230103	6250	-25.36	20230801	1935	141.09	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
65	20230918	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-60	5	-1.29	248634770	54099	7.61	4580	4655	4560	6050	3265	4660	4594.92	0.66	13665	4940	4800	4650	4510	4360	4870	4580	165	1390	500	2880	5	1	33006845	1518	-15.97	3.47	12	0.16	-288.00	1327.00	6250	20230801	-26.40	1935	20220927	137.73	6250	-26.40	20230801	2015	128.29	20230103	6250	-26.40	20230801	1935	137.73	20220927	0.65	N	389030	500	165 억	219186	N	N	0	N	N
66	20230915	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	95	2	2.08	3275999190	702609	66.46	4565	4790	4500	5930	3200	4565	4662.64	0.53	53684	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1538	-16.18	3.51	12	2.13	-288.00	1327.00	6250	20230801	-25.44	1935	20220927	140.83	6250	-25.44	20230801	2015	131.27	20230103	6250	-25.44	20230801	1935	140.83	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
67	20230915	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	115	2	2.52	3095696445	663933	62.81	4565	4790	4500	5930	3200	4565	4662.68	0.53	50415	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1545	-16.25	3.53	12	2.01	-288.00	1327.00	6250	20230801	-25.12	1935	20220927	141.86	6250	-25.12	20230801	2015	132.26	20230103	6250	-25.12	20230801	1935	141.86	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
68	20230915	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	105	2	2.30	2803761685	601445	56.89	4565	4790	4500	5930	3200	4565	4661.73	0.53	42726	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1541	-16.22	3.52	12	1.82	-288.00	1327.00	6250	20230801	-25.28	1935	20220927	141.34	6250	-25.28	20230801	2015	131.76	20230103	6250	-25.28	20230801	1935	141.34	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
69	20230915	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	175	2	3.83	2459430170	527931	49.94	4565	4790	4500	5930	3200	4565	4658.64	0.53	31780	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1565	-16.46	3.57	12	1.60	-288.00	1327.00	6250	20230801	-24.16	1935	20220927	144.96	6250	-24.16	20230801	2015	135.24	20230103	6250	-24.16	20230801	1935	144.96	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
70	20230915	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	170	2	3.72	2099386020	452013	42.76	4565	4765	4500	5930	3200	4565	4644.54	0.53	21061	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1563	-16.44	3.57	12	1.37	-288.00	1327.00	6250	20230801	-24.24	1935	20220927	144.70	6250	-24.24	20230801	2015	134.99	20230103	6250	-24.24	20230801	1935	144.70	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
71	20230915	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	90	2	1.97	1777972085	383510	36.28	4565	4765	4500	5930	3200	4565	4636.07	0.53	21364	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1536	-16.16	3.51	12	1.16	-288.00	1327.00	6250	20230801	-25.52	1935	20220927	140.57	6250	-25.52	20230801	2015	131.02	20230103	6250	-25.52	20230801	1935	140.57	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
72	20230915	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	85	2	1.86	985567725	214145	20.26	4565	4670	4500	5930	3200	4565	4602.36	0.53	-13911	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1535	-16.15	3.50	12	0.65	-288.00	1327.00	6250	20230801	-25.60	1935	20220927	140.31	6250	-25.60	20230801	2015	130.77	20230103	6250	-25.60	20230801	1935	140.31	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
73	20230915	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	25	2	0.55	234118805	51527	4.87	4565	4590	4500	5930	3200	4565	4543.57	0.53	-8777	4805	4685	4565	4445	4325	4625	4385	165	1365	500	2830	5	1	33006845	1515	-15.94	3.46	12	0.16	-288.00	1327.00	6250	20230801	-26.56	1935	20220927	137.21	6250	-26.56	20230801	2015	127.79	20230103	6250	-26.56	20230801	1935	137.21	20220927	0.64	N	389030	500	165 억	173889	N	N	7	N	N
74	20230914	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-70	5	-1.51	4747452595	1044076	24.41	4685	4685	4445	6020	3245	4635	4546.79	0.48	11679	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1507	-15.85	3.44	12	3.16	-288.00	1327.00	6250	20230801	-26.96	1935	20220927	135.92	6250	-26.96	20230801	2015	126.55	20230103	6250	-26.96	20230801	1935	135.92	20220927	0.55	N	389030	500	165 억	159114	N	N	7	N	N
75	20230914	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-105	5	-2.27	4538237365	998154	23.33	4685	4685	4445	6020	3245	4635	4546.53	0.48	13144	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1495	-15.73	3.41	12	3.02	-288.00	1327.00	6250	20230801	-27.52	1935	20220927	134.11	6250	-27.52	20230801	2015	124.81	20230103	6250	-27.52	20230801	1935	134.11	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
76	20230914	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-50	5	-1.08	4074353230	895884	20.94	4685	4685	4445	6020	3245	4635	4547.75	0.48	16986	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1513	-15.92	3.46	12	2.71	-288.00	1327.00	6250	20230801	-26.64	1935	20220927	136.95	6250	-26.64	20230801	2015	127.54	20230103	6250	-26.64	20230801	1935	136.95	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
77	20230914	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-25	5	-0.54	3710779755	816285	19.08	4685	4685	4445	6020	3245	4635	4545.81	0.48	13948	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1522	-16.01	3.47	12	2.47	-288.00	1327.00	6250	20230801	-26.24	1935	20220927	138.24	6250	-26.24	20230801	2015	128.78	20230103	6250	-26.24	20230801	1935	138.24	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
78	20230914	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-35	5	-0.76	3242165455	714832	16.71	4685	4685	4445	6020	3245	4635	4535.40	0.48	49446	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1518	-15.97	3.47	12	2.17	-288.00	1327.00	6250	20230801	-26.40	1935	20220927	137.73	6250	-26.40	20230801	2015	128.29	20230103	6250	-26.40	20230801	1935	137.73	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
79	20230914	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	-80	5	-1.73	2896358735	639453	14.95	4685	4685	4445	6020	3245	4635	4529.24	0.48	64117	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1503	-15.82	3.43	12	1.94	-288.00	1327.00	6250	20230801	-27.12	1935	20220927	135.40	6250	-27.12	20230801	2015	126.05	20230103	6250	-27.12	20230801	1935	135.40	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
80	20230914	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-145	5	-3.13	2001550175	440877	10.31	4685	4685	4470	6020	3245	4635	4539.68	0.48	15732	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1482	-15.59	3.38	12	1.34	-288.00	1327.00	6250	20230801	-28.16	1935	20220927	132.04	6250	-28.16	20230801	2015	122.83	20230103	6250	-28.16	20230801	1935	132.04	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
81	20230914	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-10	5	-0.22	442906265	96293	2.25	4685	4685	4495	6020	3245	4635	4599.14	0.48	-7952	5845	5240	4925	4320	4005	5082	4162	165	1385	500	2870	5	1	33006845	1527	-16.06	3.49	12	0.29	-288.00	1327.00	6250	20230801	-26.00	1935	20220927	139.02	6250	-26.00	20230801	2015	129.53	20230103	6250	-26.00	20230801	1935	139.02	20220927	0.55	N	389030	500	165 억	159114	N	N	0	N	N
82	20230913	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-485	5	-9.47	21438337890	4243732	155.65	5270	5530	4610	6650	3590	5120	5051.99	1.22	-247115	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1530	-16.09	3.49	12	12.86	-288.00	1327.00	6250	20230801	-25.84	1935	20220927	139.53	6250	-25.84	20230801	2015	130.02	20230103	6250	-25.84	20230801	1935	139.53	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
83	20230913	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-440	5	-8.59	20744718045	4094210	150.16	5270	5530	4640	6650	3590	5120	5066.83	1.22	-260255	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1545	-16.25	3.53	12	12.40	-288.00	1327.00	6250	20230801	-25.12	1935	20220927	141.86	6250	-25.12	20230801	2015	132.26	20230103	6250	-25.12	20230801	1935	141.86	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
84	20230913	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-340	5	-6.64	19066265145	3737904	137.09	5270	5530	4670	6650	3590	5120	5100.79	1.22	-239516	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1578	-16.60	3.60	12	11.32	-288.00	1327.00	6250	20230801	-23.52	1935	20220927	147.03	6250	-23.52	20230801	2015	137.22	20230103	6250	-23.52	20230801	1935	147.03	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
85	20230913	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-330	5	-6.45	18481651565	3615967	132.62	5270	5530	4670	6650	3590	5120	5111.12	1.22	-256136	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1581	-16.63	3.61	12	10.96	-288.00	1327.00	6250	20230801	-23.36	1935	20220927	147.55	6250	-23.36	20230801	2015	137.72	20230103	6250	-23.36	20230801	1935	147.55	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
86	20230913	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-320	5	-6.25	17853224930	3484640	127.80	5270	5530	4670	6650	3590	5120	5123.41	1.22	-210545	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1584	-16.67	3.62	12	10.56	-288.00	1327.00	6250	20230801	-23.20	1935	20220927	148.06	6250	-23.20	20230801	2015	138.21	20230103	6250	-23.20	20230801	1935	148.06	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
87	20230913	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-340	5	-6.64	16911657335	3287421	120.57	5270	5530	4670	6650	3590	5120	5144.36	1.22	-150038	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	5	1	33006845	1578	-16.60	3.60	12	9.96	-288.00	1327.00	6250	20230801	-23.52	1935	20220927	147.03	6250	-23.52	20230801	2015	137.22	20230103	6250	-23.52	20230801	1935	147.03	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
88	20230913	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	230	2	4.49	10221413700	1921632	70.48	5270	5530	5050	6650	3590	5120	5319.21	1.22	-71298	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	10	1	33006845	1766	-18.58	4.03	12	5.82	-288.00	1327.00	6250	20230801	-14.40	1935	20220927	176.49	6250	-14.40	20230801	2015	165.51	20230103	6250	-14.40	20230801	1935	176.49	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
89	20230913	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	190	2	3.71	3298405000	625061	22.93	5270	5380	5180	6650	3590	5120	5277.12	1.22	-77557	5736	5427	5211	4902	4686	5320	4795	165	1530	500	3170	10	1	33006845	1753	-18.44	4.00	12	1.89	-288.00	1327.00	6250	20230801	-15.04	1935	20220927	174.42	6250	-15.04	20230801	2015	163.52	20230103	6250	-15.04	20230801	1935	174.42	20220927	0.90	N	389030	500	165 억	404179	N	N	86	N	N
90	20230912	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-260	5	-4.83	13875782065	2643207	72.04	5370	5520	4995	6990	3770	5380	5249.74	1.55	-110301	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1690	-17.78	3.86	12	8.01	-288.00	1327.00	6250	20230801	-18.08	1935	20220927	164.60	6250	-18.08	20230801	2015	154.09	20230103	6250	-18.08	20230801	1935	164.60	20220927	0.96	N	389030	500	165 억	512273	N	N	86	N	N
91	20230912	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-370	5	-6.88	13154692025	2500901	68.16	5370	5520	4995	6990	3770	5380	5259.98	1.55	-144536	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1654	-17.40	3.78	12	7.58	-288.00	1327.00	6250	20230801	-19.84	1935	20220927	158.91	6250	-19.84	20230801	2015	148.64	20230103	6250	-19.84	20230801	1935	158.91	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
92	20230912	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-240	5	-4.46	11504638460	2175528	59.29	5370	5520	5070	6990	3770	5380	5288.21	1.55	-156366	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1697	-17.85	3.87	12	6.59	-288.00	1327.00	6250	20230801	-17.76	1935	20220927	165.63	6250	-17.76	20230801	2015	155.09	20230103	6250	-17.76	20230801	1935	165.63	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
93	20230912	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-300	5	-5.58	10061688640	1894463	51.63	5370	5520	5070	6990	3770	5380	5311.10	1.55	-149390	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1677	-17.64	3.83	12	5.74	-288.00	1327.00	6250	20230801	-18.72	1935	20220927	162.53	6250	-18.72	20230801	2015	152.11	20230103	6250	-18.72	20230801	1935	162.53	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
94	20230912	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-240	5	-4.46	8943599430	1675552	45.66	5370	5520	5130	6990	3770	5380	5337.70	1.55	-167098	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1697	-17.85	3.87	12	5.08	-288.00	1327.00	6250	20230801	-17.76	1935	20220927	165.63	6250	-17.76	20230801	2015	155.09	20230103	6250	-17.76	20230801	1935	165.63	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
95	20230912	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-160	5	-2.97	7901159950	1474326	40.18	5370	5520	5160	6990	3770	5380	5359.17	1.55	-148225	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1723	-18.12	3.93	12	4.47	-288.00	1327.00	6250	20230801	-16.48	1935	20220927	169.77	6250	-16.48	20230801	2015	159.06	20230103	6250	-16.48	20230801	1935	169.77	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
96	20230912	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-80	5	-1.49	5948921060	1101520	30.02	5370	5520	5290	6990	3770	5380	5400.65	1.55	-206238	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1749	-18.40	3.99	12	3.34	-288.00	1327.00	6250	20230801	-15.20	1935	20220927	173.90	6250	-15.20	20230801	2015	163.03	20230103	6250	-15.20	20230801	1935	173.90	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
97	20230912	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	40	2	0.74	1812348720	335994	9.16	5370	5490	5290	6990	3770	5380	5393.99	1.55	-63002	5880	5630	5440	5190	5000	5535	5095	165	1610	500	3330	10	1	33006845	1789	-18.82	4.08	12	1.02	-288.00	1327.00	6250	20230801	-13.28	1935	20220927	180.10	6250	-13.28	20230801	2015	168.98	20230103	6250	-13.28	20230801	1935	180.10	20220927	0.96	N	389030	500	165 억	512273	N	N	78	N	N
98	20230911	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-220	5	-3.93	18963337610	3479877	19.72	5560	5690	5250	7280	3920	5600	5449.23	2.15	-209699	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1776	-18.68	4.05	12	10.54	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.59	N	389030	500	165 억	708051	N	N	78	N	N
99	20230911	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-220	5	-3.93	17986489300	3298733	18.69	5560	5690	5250	7280	3920	5600	5452.16	2.15	-175912	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1776	-18.68	4.05	12	9.99	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
100	20230911	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-290	5	-5.18	15724646640	2874297	16.29	5560	5690	5290	7280	3920	5600	5470.39	2.15	-167339	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1753	-18.44	4.00	12	8.71	-288.00	1327.00	6250	20230801	-15.04	1935	20220927	174.42	6250	-15.04	20230801	2015	163.52	20230103	6250	-15.04	20230801	1935	174.42	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
101	20230911	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-200	5	-3.57	14562018160	2658372	15.06	5560	5690	5290	7280	3920	5600	5477.40	2.15	-194118	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1782	-18.75	4.07	12	8.05	-288.00	1327.00	6250	20230801	-13.60	1935	20220927	179.07	6250	-13.60	20230801	2015	167.99	20230103	6250	-13.60	20230801	1935	179.07	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
102	20230911	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-250	5	-4.46	13171628660	2399987	13.60	5560	5690	5290	7280	3920	5600	5487.81	2.15	-140345	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1766	-18.58	4.03	12	7.27	-288.00	1327.00	6250	20230801	-14.40	1935	20220927	176.49	6250	-14.40	20230801	2015	165.51	20230103	6250	-14.40	20230801	1935	176.49	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
103	20230911	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-80	5	-1.43	9957202200	1806225	10.23	5560	5690	5400	7280	3920	5600	5512.30	2.15	-7789	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1822	-19.17	4.16	12	5.47	-288.00	1327.00	6250	20230801	-11.68	1935	20220927	185.27	6250	-11.68	20230801	2015	173.95	20230103	6250	-11.68	20230801	1935	185.27	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
104	20230911	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-170	5	-3.04	8124993590	1472604	8.34	5560	5690	5400	7280	3920	5600	5516.95	2.15	-28029	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1792	-18.85	4.09	12	4.46	-288.00	1327.00	6250	20230801	-13.12	1935	20220927	180.62	6250	-13.12	20230801	2015	169.48	20230103	6250	-13.12	20230801	1935	180.62	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
105	20230911	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	0	3	0.00	2618030510	468545	2.65	5560	5690	5500	7280	3920	5600	5587.34	2.15	-46309	6470	6035	5475	5040	4480	6252	5257	165	1680	500	3470	10	1	33006845	1848	-19.44	4.22	12	1.42	-288.00	1327.00	6250	20230801	-10.40	1935	20220927	189.41	6250	-10.40	20230801	2015	177.92	20230103	6250	-10.40	20230801	1935	189.41	20220927	0.59	N	389030	500	165 억	708051	N	N	504	N	N
106	20230908	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	785	2	16.30	97094547905	17569460	566.98	4930	5910	4915	6250	3375	4815	5526.27	0.90	411110	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1848	-19.44	4.22	12	53.23	-288.00	1327.00	6250	20230801	-10.40	1935	20220927	189.41	6250	-10.40	20230801	2015	177.92	20230103	6250	-10.40	20230801	1935	189.41	20220927	0.68	N	389030	500	165 억	298439	N	N	504	N	N
107	20230908	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	585	2	12.15	93974492195	17006622	548.81	4930	5910	4915	6250	3375	4815	5525.79	0.90	383743	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1782	-18.75	4.07	12	51.52	-288.00	1327.00	6250	20230801	-13.60	1935	20220927	179.07	6250	-13.60	20230801	2015	167.99	20230103	6250	-13.60	20230801	1935	179.07	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
108	20230908	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	665	2	13.81	87439647785	15824161	510.65	4930	5910	4915	6250	3375	4815	5525.74	0.90	323804	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1809	-19.03	4.13	12	47.94	-288.00	1327.00	6250	20230801	-12.32	1935	20220927	183.20	6250	-12.32	20230801	2015	171.96	20230103	6250	-12.32	20230801	1935	183.20	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
109	20230908	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	655	2	13.60	67890285965	12363935	398.99	4930	5830	4915	6250	3375	4815	5491.03	0.90	316993	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1805	-18.99	4.12	12	37.46	-288.00	1327.00	6250	20230801	-12.48	1935	20220927	182.69	6250	-12.48	20230801	2015	171.46	20230103	6250	-12.48	20230801	1935	182.69	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
110	20230908	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	815	2	16.93	50508798345	9287936	299.73	4930	5710	4915	6250	3375	4815	5438.16	0.90	347310	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1858	-19.55	4.24	12	28.14	-288.00	1327.00	6250	20230801	-9.92	1935	20220927	190.96	6250	-9.92	20230801	2015	179.40	20230103	6250	-9.92	20230801	1935	190.96	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
111	20230908	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	565	2	11.73	40768135445	7526193	242.87	4930	5710	4915	6250	3375	4815	5416.89	0.90	215437	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1776	-18.68	4.05	12	22.80	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
112	20230908	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	475	2	9.87	13982937155	2689987	86.81	4930	5370	4915	6250	3375	4815	5198.25	0.90	139897	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1746	-18.37	3.99	12	8.15	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
113	20230908	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	355	2	7.37	2654120195	521994	16.85	4930	5180	4915	6250	3375	4815	5084.95	0.90	47227	5578	5196	4978	4596	4378	5087	4487	165	1435	500	2980	10	1	33006845	1706	-17.95	3.90	12	1.58	-288.00	1327.00	6250	20230801	-17.28	1935	20220927	167.18	6250	-17.28	20230801	2015	156.58	20230103	6250	-17.28	20230801	1935	167.18	20220927	0.68	N	389030	500	165 억	298439	N	N	3	N	N
114	20230907	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-185	5	-3.70	15664163015	3086578	36.42	4935	5360	4760	6500	3500	5000	5075.32	1.08	-49892	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1589	-16.72	3.63	12	9.35	-288.00	1327.00	6250	20230801	-22.96	1935	20220927	148.84	6250	-22.96	20230801	2015	138.96	20230103	6250	-22.96	20230801	1935	148.84	20220927	0.65	N	389030	500	165 억	356770	N	N	3	N	N
115	20230907	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-220	5	-4.40	15376479980	3026702	35.72	4935	5360	4760	6500	3500	5000	5080.32	1.08	-56160	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1578	-16.60	3.60	12	9.17	-288.00	1327.00	6250	20230801	-23.52	1935	20220927	147.03	6250	-23.52	20230801	2015	137.22	20230103	6250	-23.52	20230801	1935	147.03	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
116	20230907	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-185	5	-3.70	14404950515	2824219	33.33	4935	5360	4775	6500	3500	5000	5100.57	1.08	-69195	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1589	-16.72	3.63	12	8.56	-288.00	1327.00	6250	20230801	-22.96	1935	20220927	148.84	6250	-22.96	20230801	2015	138.96	20230103	6250	-22.96	20230801	1935	148.84	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
117	20230907	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-150	5	-3.00	13553865020	2647366	31.24	4935	5360	4840	6500	3500	5000	5119.83	1.08	-81001	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1601	-16.84	3.65	12	8.02	-288.00	1327.00	6250	20230801	-22.40	1935	20220927	150.65	6250	-22.40	20230801	2015	140.69	20230103	6250	-22.40	20230801	1935	150.65	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
118	20230907	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-145	5	-2.90	13125478945	2559222	30.20	4935	5360	4840	6500	3500	5000	5128.79	1.08	-53910	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1602	-16.86	3.66	12	7.75	-288.00	1327.00	6250	20230801	-22.32	1935	20220927	150.90	6250	-22.32	20230801	2015	140.94	20230103	6250	-22.32	20230801	1935	150.90	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
119	20230907	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-155	5	-3.10	12426373695	2416528	28.52	4935	5360	4845	6500	3500	5000	5142.35	1.08	-15264	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1599	-16.82	3.65	12	7.32	-288.00	1327.00	6250	20230801	-22.48	1935	20220927	150.39	6250	-22.48	20230801	2015	140.45	20230103	6250	-22.48	20230801	1935	150.39	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
120	20230907	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	30	2	0.60	10154481495	1959962	23.13	4935	5360	4890	6500	3500	5000	5181.12	1.08	49946	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	10	1	33006845	1660	-17.47	3.79	12	5.94	-288.00	1327.00	6250	20230801	-19.52	1935	20220927	159.95	6250	-19.52	20230801	2015	149.63	20230103	6250	-19.52	20230801	1935	159.95	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
121	20230907	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-50	5	-1.00	768224605	155342	1.83	4935	5030	4890	6500	3500	5000	4944.75	1.08	11786	5553	5276	4983	4706	4413	5415	4845	165	1500	500	3100	5	1	33006845	1634	-17.19	3.73	12	0.47	-288.00	1327.00	6250	20230801	-20.80	1935	20220927	155.81	6250	-20.80	20230801	2015	145.66	20230103	6250	-20.80	20230801	1935	155.81	20220927	0.65	N	389030	500	165 억	356770	N	N	620	N	N
122	20230906	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	505	2	11.23	42225679755	8442762	608.75	4750	5260	4690	5840	3150	4495	5001.41	1.76	-220112	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	10	1	33006845	1650	-17.36	3.77	12	25.58	-288.00	1327.00	6250	20230801	-20.00	1935	20220927	158.40	6250	-20.00	20230801	2015	148.14	20230103	6250	-20.00	20230801	1935	158.40	20220927	0.60	N	389030	500	165 억	582536	N	N	620	N	N
123	20230906	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	545	2	12.12	41361799245	8270326	596.32	4750	5260	4690	5840	3150	4495	5001.23	1.76	-229882	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	10	1	33006845	1664	-17.50	3.80	12	25.06	-288.00	1327.00	6250	20230801	-19.36	1935	20220927	160.47	6250	-19.36	20230801	2015	150.12	20230103	6250	-19.36	20230801	1935	160.47	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
124	20230906	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	450	2	10.01	38187999535	7633818	550.42	4750	5260	4690	5840	3150	4495	5002.48	1.76	-364649	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	5	1	33006845	1632	-17.17	3.73	12	23.13	-288.00	1327.00	6250	20230801	-20.88	1935	20220927	155.56	6250	-20.88	20230801	2015	145.41	20230103	6250	-20.88	20230801	1935	155.56	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
125	20230906	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	405	2	9.01	36659208570	7323870	528.08	4750	5260	4690	5840	3150	4495	5005.44	1.76	-359438	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	5	1	33006845	1617	-17.01	3.69	12	22.19	-288.00	1327.00	6250	20230801	-21.60	1935	20220927	153.23	6250	-21.60	20230801	2015	143.18	20230103	6250	-21.60	20230801	1935	153.23	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
126	20230906	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	355	2	7.90	35102751295	7004777	505.07	4750	5260	4690	5840	3150	4495	5011.26	1.76	-331107	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	5	1	33006845	1601	-16.84	3.65	12	21.22	-288.00	1327.00	6250	20230801	-22.40	1935	20220927	150.65	6250	-22.40	20230801	2015	140.69	20230103	6250	-22.40	20230801	1935	150.65	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
127	20230906	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	370	2	8.23	33817446535	6739819	485.96	4750	5260	4690	5840	3150	4495	5017.56	1.76	-295279	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	5	1	33006845	1606	-16.89	3.67	12	20.42	-288.00	1327.00	6250	20230801	-22.16	1935	20220927	151.42	6250	-22.16	20230801	2015	141.44	20230103	6250	-22.16	20230801	1935	151.42	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
128	20230906	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	695	2	15.46	23274106785	4650988	335.35	4750	5220	4690	5840	3150	4495	5004.12	1.76	-172092	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	10	1	33006845	1713	-18.02	3.91	12	14.09	-288.00	1327.00	6250	20230801	-16.96	1935	20220927	168.22	6250	-16.96	20230801	2015	157.57	20230103	6250	-16.96	20230801	1935	168.22	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
129	20230906	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	345	2	7.68	3607199205	747212	53.88	4750	4975	4690	5840	3150	4495	4827.54	1.76	-100900	4918	4706	4453	4241	3988	4812	4347	165	1345	500	2780	5	1	33006845	1598	-16.81	3.65	12	2.26	-288.00	1327.00	6250	20230801	-22.56	1935	20220927	150.13	6250	-22.56	20230801	2015	140.20	20230103	6250	-22.56	20230801	1935	150.13	20220927	0.60	N	389030	500	165 억	582536	N	N	177	N	N
130	20230905	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	45	2	1.01	5681891575	1281274	211.49	4435	4665	4200	5780	3115	4450	4434.43	1.65	32952	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1484	-15.61	3.39	12	3.88	-288.00	1327.00	6250	20230801	-28.08	1935	20220927	132.30	6250	-28.08	20230801	2015	123.08	20230103	6250	-28.08	20230801	1935	132.30	20220927	0.53	N	389030	500	165 억	544604	N	N	177	N	N
131	20230905	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	25	2	0.56	5522943435	1245864	205.64	4435	4665	4200	5780	3115	4450	4433.02	1.65	33522	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1477	-15.54	3.37	12	3.77	-288.00	1327.00	6250	20230801	-28.40	1935	20220927	131.27	6250	-28.40	20230801	2015	122.08	20230103	6250	-28.40	20230801	1935	131.27	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
132	20230905	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	75	2	1.69	3478635260	796578	131.48	4435	4525	4200	5780	3115	4450	4366.93	1.65	1250	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1494	-15.71	3.41	12	2.41	-288.00	1327.00	6250	20230801	-27.60	1935	20220927	133.85	6250	-27.60	20230801	2015	124.57	20230103	6250	-27.60	20230801	1935	133.85	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
133	20230905	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	20	2	0.45	2985270955	686565	113.33	4435	4505	4200	5780	3115	4450	4348.06	1.65	8343	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1475	-15.52	3.37	12	2.08	-288.00	1327.00	6250	20230801	-28.48	1935	20220927	131.01	6250	-28.48	20230801	2015	121.84	20230103	6250	-28.48	20230801	1935	131.01	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
134	20230905	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-70	5	-1.57	2583768220	596084	98.39	4435	4505	4200	5780	3115	4450	4334.48	1.65	30120	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1446	-15.21	3.30	12	1.81	-288.00	1327.00	6250	20230801	-29.92	1935	20220927	126.36	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1935	126.36	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
135	20230905	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-65	5	-1.46	2282198150	526991	86.99	4435	4505	4200	5780	3115	4450	4330.52	1.65	33037	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1447	-15.23	3.30	12	1.60	-288.00	1327.00	6250	20230801	-29.84	1935	20220927	126.61	6250	-29.84	20230801	2015	117.62	20230103	6250	-29.84	20230801	1935	126.61	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
136	20230905	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-130	5	-2.92	1453151815	339161	55.98	4435	4450	4200	5780	3115	4450	4284.33	1.65	58668	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1426	-15.00	3.26	12	1.03	-288.00	1327.00	6250	20230801	-30.88	1935	20220927	123.26	6250	-30.88	20230801	2015	114.39	20230103	6250	-30.88	20230801	1935	123.26	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
137	20230905	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-110	5	-2.47	189860655	43224	7.13	4435	4450	4335	5780	3115	4450	4391.88	1.65	-11073	4796	4622	4516	4342	4236	4570	4290	165	1330	500	2750	5	1	33006845	1432	-15.07	3.27	12	0.13	-288.00	1327.00	6250	20230801	-30.56	1935	20220927	124.29	6250	-30.56	20230801	2015	115.38	20230103	6250	-30.56	20230801	1935	124.29	20220927	0.53	N	389030	500	165 억	544604	N	N	0	N	N
138	20230904	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-200	5	-4.30	2729146440	603781	65.49	4650	4690	4410	6040	3255	4650	4520.29	1.78	-26602	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1469	-15.45	3.35	12	1.83	-288.00	1327.00	6250	20230801	-28.80	1935	20220927	129.97	6250	-28.80	20230801	2015	120.84	20230103	6250	-28.80	20230801	1935	129.97	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
139	20230904	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-170	5	-3.66	2570868845	568282	61.64	4650	4690	4410	6040	3255	4650	4523.93	1.78	-25030	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1479	-15.56	3.38	12	1.72	-288.00	1327.00	6250	20230801	-28.32	1935	20220927	131.52	6250	-28.32	20230801	2015	122.33	20230103	6250	-28.32	20230801	1935	131.52	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
140	20230904	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-110	5	-2.37	2314915790	511263	55.45	4650	4690	4410	6040	3255	4650	4527.84	1.78	-11245	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1499	-15.76	3.42	12	1.55	-288.00	1327.00	6250	20230801	-27.36	1935	20220927	134.63	6250	-27.36	20230801	2015	125.31	20230103	6250	-27.36	20230801	1935	134.63	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
141	20230904	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-170	5	-3.66	2144770775	473487	51.35	4650	4690	4410	6040	3255	4650	4529.73	1.78	-6348	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1479	-15.56	3.38	12	1.43	-288.00	1327.00	6250	20230801	-28.32	1935	20220927	131.52	6250	-28.32	20230801	2015	122.33	20230103	6250	-28.32	20230801	1935	131.52	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
142	20230904	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-80	5	-1.72	1974023950	435675	47.25	4650	4690	4410	6040	3255	4650	4530.95	1.78	-1721	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1508	-15.87	3.44	12	1.32	-288.00	1327.00	6250	20230801	-26.88	1935	20220927	136.18	6250	-26.88	20230801	2015	126.80	20230103	6250	-26.88	20230801	1935	136.18	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
143	20230904	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-150	5	-3.23	1745964575	385233	41.78	4650	4690	4410	6040	3255	4650	4532.23	1.78	-2560	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1485	-15.62	3.39	12	1.17	-288.00	1327.00	6250	20230801	-28.00	1935	20220927	132.56	6250	-28.00	20230801	2015	123.33	20230103	6250	-28.00	20230801	1935	132.56	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
144	20230904	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-175	5	-3.76	1136166980	248579	26.96	4650	4690	4475	6040	3255	4650	4570.64	1.78	-3384	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1477	-15.54	3.37	12	0.75	-288.00	1327.00	6250	20230801	-28.40	1935	20220927	131.27	6250	-28.40	20230801	2015	122.08	20230103	6250	-28.40	20230801	1935	131.27	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
145	20230904	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-50	5	-1.08	217781815	47356	5.14	4650	4650	4550	6040	3255	4650	4598.81	1.78	4554	4893	4771	4668	4546	4443	4720	4495	165	1390	500	2880	5	1	33006845	1518	-15.97	3.47	12	0.14	-288.00	1327.00	6250	20230801	-26.40	1935	20220927	137.73	6250	-26.40	20230801	2015	128.29	20230103	6250	-26.40	20230801	1935	137.73	20220927	0.48	N	389030	500	165 억	586273	N	N	0	N	N
146	20230901	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-150	5	-3.12	4252734980	914825	30.12	4750	4790	4565	6240	3360	4800	4648.68	2.26	-170239	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1535	-16.15	3.50	12	2.77	-288.00	1327.00	6250	20230801	-25.60	1935	20220927	140.31	6250	-25.60	20230801	2015	130.77	20230103	6250	-25.60	20230801	1935	140.31	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
147	20230901	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	-205	5	-4.27	4033994175	867672	28.57	4750	4790	4565	6240	3360	4800	4649.22	2.26	-164175	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1517	-15.95	3.46	12	2.63	-288.00	1327.00	6250	20230801	-26.48	1935	20220927	137.47	6250	-26.48	20230801	2015	128.04	20230103	6250	-26.48	20230801	1935	137.47	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
148	20230901	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-175	5	-3.65	3624198635	778487	25.63	4750	4790	4565	6240	3360	4800	4655.44	2.26	-151128	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1527	-16.06	3.49	12	2.36	-288.00	1327.00	6250	20230801	-26.00	1935	20220927	139.02	6250	-26.00	20230801	2015	129.53	20230103	6250	-26.00	20230801	1935	139.02	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
149	20230901	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-185	5	-3.85	2957962770	633503	20.86	4750	4790	4600	6240	3360	4800	4669.22	2.26	-99359	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1523	-16.02	3.48	12	1.92	-288.00	1327.00	6250	20230801	-26.16	1935	20220927	138.50	6250	-26.16	20230801	2015	129.03	20230103	6250	-26.16	20230801	1935	138.50	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
150	20230901	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-140	5	-2.92	2673448270	572148	18.84	4750	4790	4600	6240	3360	4800	4672.65	2.26	-83940	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1538	-16.18	3.51	12	1.73	-288.00	1327.00	6250	20230801	-25.44	1935	20220927	140.83	6250	-25.44	20230801	2015	131.27	20230103	6250	-25.44	20230801	1935	140.83	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
151	20230901	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-155	5	-3.23	2394296260	512713	16.88	4750	4790	4600	6240	3360	4800	4669.86	2.26	-95476	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1533	-16.13	3.50	12	1.55	-288.00	1327.00	6250	20230801	-25.68	1935	20220927	140.05	6250	-25.68	20230801	2015	130.52	20230103	6250	-25.68	20230801	1935	140.05	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
152	20230901	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-150	5	-3.12	1980355090	424147	13.97	4750	4790	4600	6240	3360	4800	4669.03	2.26	-106959	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1535	-16.15	3.50	12	1.29	-288.00	1327.00	6250	20230801	-25.60	1935	20220927	140.31	6250	-25.60	20230801	2015	130.77	20230103	6250	-25.60	20230801	1935	140.31	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N
153	20230901	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-100	5	-2.08	664232825	141836	4.67	4750	4785	4620	6240	3360	4800	4683.10	2.26	-40196	5203	5001	4773	4571	4343	5102	4672	165	1440	500	2970	5	1	33006845	1551	-16.32	3.54	12	0.43	-288.00	1327.00	6250	20230801	-24.80	1935	20220927	142.89	6250	-24.80	20230801	2015	133.25	20230103	6250	-24.80	20230801	1935	142.89	20220927	0.47	N	389030	500	165 억	745149	N	N	381	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History