KissMeData/127120/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-110	5	-2.77	303040765	77234	65.80	3975	4050	3850	5160	2785	3975	3923.67	0.81	-2292	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	661	-8.37	2.37	12	0.45	-462.00	1632.00	4820	20221226	-19.81	2855	20230425	35.38	4510	-14.30	20230503	2855	35.38	20230425	4820	-19.81	20221226	2855	35.38	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
3	20230927	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-110	5	-2.77	284567810	72457	61.73	3975	4050	3850	5160	2785	3975	3927.40	0.81	-106	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	661	-8.37	2.37	12	0.42	-462.00	1632.00	4820	20221226	-19.81	2855	20230425	35.38	4510	-14.30	20230503	2855	35.38	20230425	4820	-19.81	20221226	2855	35.38	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
4	20230927	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-80	5	-2.01	189647515	47939	40.84	3975	4050	3885	5160	2785	3975	3956.02	0.81	-3172	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	666	-8.43	2.39	12	0.28	-462.00	1632.00	4820	20221226	-19.19	2855	20230425	36.43	4510	-13.64	20230503	2855	36.43	20230425	4820	-19.19	20221226	2855	36.43	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
5	20230927	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-60	5	-1.51	169707680	42822	36.48	3975	4050	3885	5160	2785	3975	3963.10	0.81	-2389	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	669	-8.47	2.40	12	0.25	-462.00	1632.00	4820	20221226	-18.78	2855	20230425	37.13	4510	-13.19	20230503	2855	37.13	20230425	4820	-18.78	20221226	2855	37.13	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
6	20230927	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-90	5	-2.26	159858740	40291	34.33	3975	4050	3885	5160	2785	3975	3967.60	0.81	-4295	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	664	-8.41	2.38	12	0.24	-462.00	1632.00	4820	20221226	-19.40	2855	20230425	36.08	4510	-13.86	20230503	2855	36.08	20230425	4820	-19.40	20221226	2855	36.08	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
7	20230927	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	0	3	0.00	135241565	33979	28.95	3975	4050	3940	5160	2785	3975	3980.15	0.81	-3507	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	679	-8.60	2.44	12	0.20	-462.00	1632.00	4820	20221226	-17.53	2855	20230425	39.23	4510	-11.86	20230503	2855	39.23	20230425	4820	-17.53	20221226	2855	39.23	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
8	20230927	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	15	2	0.38	62514545	15655	13.34	3975	4050	3940	5160	2785	3975	3993.26	0.81	-4707	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	682	-8.64	2.44	12	0.09	-462.00	1632.00	4820	20221226	-17.22	2855	20230425	39.75	4510	-11.53	20230503	2855	39.75	20230425	4820	-17.22	20221226	2855	39.75	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
9	20230927	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	15	2	0.38	23953560	5979	5.09	3975	4050	3975	5160	2785	3975	4006.28	0.81	-3022	4311	4142	3976	3807	3641	4060	3725	85	1185	500	2700	5	1	17093692	682	-8.64	2.44	12	0.03	-462.00	1632.00	4820	20221226	-17.22	2855	20230425	39.75	4510	-11.53	20230503	2855	39.75	20230425	4820	-17.22	20221226	2855	39.75	20230425	0.12	N	127120	500	85 억	138053	N	N	N	N
10	20230926	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-55	5	-1.36	468156545	116785	29.44	4090	4145	3810	5230	2825	4030	4008.70	0.93	-20288	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	679	-8.60	2.44	12	0.68	-462.00	1632.00	4820	20221226	-17.53	2855	20230425	39.23	4510	-11.86	20230503	2855	39.23	20230425	4820	-17.53	20221226	2855	39.23	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
11	20230926	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-75	5	-1.86	464277000	115809	29.20	4090	4145	3810	5230	2825	4030	4008.99	0.93	-20288	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	676	-8.56	2.42	12	0.68	-462.00	1632.00	4820	20221226	-17.95	2855	20230425	38.53	4510	-12.31	20230503	2855	38.53	20230425	4820	-17.95	20221226	2855	38.53	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
12	20230926	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-55	5	-1.36	433452815	108017	27.23	4090	4145	3810	5230	2825	4030	4012.82	0.93	-19678	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	679	-8.60	2.44	12	0.63	-462.00	1632.00	4820	20221226	-17.53	2855	20230425	39.23	4510	-11.86	20230503	2855	39.23	20230425	4820	-17.53	20221226	2855	39.23	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
13	20230926	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-90	5	-2.23	423385715	105473	26.59	4090	4145	3810	5230	2825	4030	4014.16	0.93	-18174	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	673	-8.53	2.41	12	0.62	-462.00	1632.00	4820	20221226	-18.26	2855	20230425	38.00	4510	-12.64	20230503	2855	38.00	20230425	4820	-18.26	20221226	2855	38.00	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
14	20230926	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-100	5	-2.48	400004785	99479	25.08	4090	4145	3810	5230	2825	4030	4021.00	0.93	-19341	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	672	-8.51	2.41	12	0.58	-462.00	1632.00	4820	20221226	-18.46	2855	20230425	37.65	4510	-12.86	20230503	2855	37.65	20230425	4820	-18.46	20221226	2855	37.65	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
15	20230926	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-80	5	-1.99	310886400	76760	19.35	4090	4145	3810	5230	2825	4030	4050.11	0.93	-15561	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	675	-8.55	2.42	12	0.45	-462.00	1632.00	4820	20221226	-18.05	2855	20230425	38.35	4510	-12.42	20230503	2855	38.35	20230425	4820	-18.05	20221226	2855	38.35	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
16	20230926	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-90	5	-2.23	289712985	71371	17.99	4090	4145	3810	5230	2825	4030	4059.25	0.93	-14187	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	673	-8.53	2.41	12	0.42	-462.00	1632.00	4820	20221226	-18.26	2855	20230425	38.00	4510	-12.64	20230503	2855	38.00	20230425	4820	-18.26	20221226	2855	38.00	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
17	20230926	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	65	2	1.61	183229425	44457	11.21	4090	4145	4075	5230	2825	4030	4121.50	0.93	-11978	4353	4191	4038	3876	3723	4272	3957	85	1200	500	2740	5	1	17093692	700	-8.86	2.51	12	0.26	-462.00	1632.00	4820	20221226	-15.04	2855	20230425	43.43	4510	-9.20	20230503	2855	43.43	20230425	4820	-15.04	20221226	2855	43.43	20230425	0.12	N	127120	500	85 억	158290	N	N	N	N
18	20230925	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	160	2	4.13	1607315805	395649	222.77	3890	4200	3885	5030	2710	3870	4063.49	0.79	23159	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	689	-8.72	2.47	12	2.31	-462.00	1632.00	4820	20221226	-16.39	2855	20230425	41.16	4510	-10.64	20230503	2855	41.16	20230425	4820	-16.39	20221226	2855	41.16	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
19	20230925	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	155	2	4.01	1559247530	383681	216.03	3890	4200	3885	5030	2710	3870	4064.93	0.79	23168	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	688	-8.71	2.47	12	2.24	-462.00	1632.00	4820	20221226	-16.49	2855	20230425	40.98	4510	-10.75	20230503	2855	40.98	20230425	4820	-16.49	20221226	2855	40.98	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
20	20230925	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	170	2	4.39	1468571990	361273	203.41	3890	4200	3885	5030	2710	3870	4066.08	0.79	21925	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	691	-8.74	2.48	12	2.11	-462.00	1632.00	4820	20221226	-16.18	2855	20230425	41.51	4510	-10.42	20230503	2855	41.51	20230425	4820	-16.18	20221226	2855	41.51	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
21	20230925	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	270	2	6.98	1329610130	327030	184.13	3890	4200	3885	5030	2710	3870	4066.92	0.79	18767	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	708	-8.96	2.54	12	1.91	-462.00	1632.00	4820	20221226	-14.11	2855	20230425	45.01	4510	-8.20	20230503	2855	45.01	20230425	4820	-14.11	20221226	2855	45.01	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
22	20230925	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	195	2	5.04	1087008785	267793	150.78	3890	4200	3885	5030	2710	3870	4060.56	0.79	4913	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	695	-8.80	2.49	12	1.57	-462.00	1632.00	4820	20221226	-15.66	2855	20230425	42.38	4510	-9.87	20230503	2855	42.38	20230425	4820	-15.66	20221226	2855	42.38	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
23	20230925	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	125	2	3.23	979250235	241022	135.71	3890	4200	3885	5030	2710	3870	4064.52	0.79	-861	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	683	-8.65	2.45	12	1.41	-462.00	1632.00	4820	20221226	-17.12	2855	20230425	39.93	4510	-11.42	20230503	2855	39.93	20230425	4820	-17.12	20221226	2855	39.93	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
24	20230925	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	135	2	3.49	873021335	214496	120.77	3890	4200	3885	5030	2710	3870	4071.99	0.79	-6161	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	685	-8.67	2.45	12	1.25	-462.00	1632.00	4820	20221226	-16.91	2855	20230425	40.28	4510	-11.20	20230503	2855	40.28	20230425	4820	-16.91	20221226	2855	40.28	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
25	20230925	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	165	2	4.26	279159230	68674	38.67	3890	4200	3885	5030	2710	3870	4070.84	0.79	-7958	4126	3997	3776	3647	3426	4062	3712	85	1160	500	2630	5	1	17093692	690	-8.73	2.47	12	0.40	-462.00	1632.00	4820	20221226	-16.29	2855	20230425	41.33	4510	-10.53	20230503	2855	41.33	20230425	4820	-16.29	20221226	2855	41.33	20230425	0.12	N	127120	500	85 억	135457	N	N	N	N
26	20230922	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	230	2	6.32	681006225	177585	486.41	3565	3905	3555	4730	2550	3640	3834.80	0.69	17600	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	662	-8.38	2.37	12	1.04	-462.00	1632.00	4820	20221226	-19.71	2855	20230425	35.55	4510	-14.19	20230503	2855	35.55	20230425	4820	-19.71	20221226	2855	35.55	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
27	20230922	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	240	2	6.59	645018220	168334	461.08	3565	3905	3555	4730	2550	3640	3831.78	0.69	18088	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	663	-8.40	2.38	12	0.98	-462.00	1632.00	4820	20221226	-19.50	2855	20230425	35.90	4510	-13.97	20230503	2855	35.90	20230425	4820	-19.50	20221226	2855	35.90	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
28	20230922	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	260	2	7.14	514961800	134768	369.14	3565	3905	3555	4730	2550	3640	3821.10	0.69	22335	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	667	-8.44	2.39	12	0.79	-462.00	1632.00	4820	20221226	-19.09	2855	20230425	36.60	4510	-13.53	20230503	2855	36.60	20230425	4820	-19.09	20221226	2855	36.60	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
29	20230922	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	260	2	7.14	437701320	114951	314.86	3565	3900	3555	4730	2550	3640	3807.72	0.69	22313	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	667	-8.44	2.39	12	0.67	-462.00	1632.00	4820	20221226	-19.09	2855	20230425	36.60	4510	-13.53	20230503	2855	36.60	20230425	4820	-19.09	20221226	2855	36.60	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
30	20230922	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	220	2	6.04	318320955	84165	230.53	3565	3865	3555	4730	2550	3640	3782.11	0.69	18749	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	660	-8.35	2.37	12	0.49	-462.00	1632.00	4820	20221226	-19.92	2855	20230425	35.20	4510	-14.41	20230503	2855	35.20	20230425	4820	-19.92	20221226	2855	35.20	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
31	20230922	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	155	2	4.26	143149185	38518	105.50	3565	3850	3555	4730	2550	3640	3716.42	0.69	-5829	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	649	-8.21	2.33	12	0.23	-462.00	1632.00	4820	20221226	-21.27	2855	20230425	32.92	4510	-15.85	20230503	2855	32.92	20230425	4820	-21.27	20221226	2855	32.92	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
32	20230922	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-60	5	-1.65	30563130	8528	23.36	3565	3665	3555	4730	2550	3640	3583.86	0.69	-524	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	612	-7.75	2.19	12	0.05	-462.00	1632.00	4820	20221226	-25.73	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	4820	-25.73	20221226	2855	25.39	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
33	20230922	090730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-50	5	-1.37	10051195	2806	7.69	3565	3665	3565	4730	2550	3640	3582.04	0.69	-1003	3853	3746	3633	3526	3413	3800	3580	85	1090	500	2470	5	1	17093692	614	-7.77	2.20	12	0.02	-462.00	1632.00	4820	20221226	-25.52	2855	20230425	25.74	4510	-20.40	20230503	2855	25.74	20230425	4820	-25.52	20221226	2855	25.74	20230425	0.12	N	127120	500	85 억	118460	N	N	N	N
34	20230921	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	10	2	0.28	134332875	36509	142.59	3520	3740	3520	4715	2545	3630	3679.89	0.67	2763	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	622	-7.88	2.23	12	0.21	-462.00	1632.00	4820	20221226	-24.48	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	4820	-24.48	20221226	2855	27.50	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
35	20230921	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	40	2	1.10	125481875	34082	133.11	3520	3740	3520	4715	2545	3630	3681.76	0.67	2729	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	627	-7.94	2.25	12	0.20	-462.00	1632.00	4820	20221226	-23.86	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	4820	-23.86	20221226	2855	28.55	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
36	20230921	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	60	2	1.65	107037945	29084	113.59	3520	3740	3520	4715	2545	3630	3680.30	0.67	3075	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	631	-7.99	2.26	12	0.17	-462.00	1632.00	4820	20221226	-23.44	2855	20230425	29.25	4510	-18.18	20230503	2855	29.25	20230425	4820	-23.44	20221226	2855	29.25	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
37	20230921	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	70	2	1.93	104769800	28470	111.19	3520	3740	3520	4715	2545	3630	3680.01	0.67	3076	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	632	-8.01	2.27	12	0.17	-462.00	1632.00	4820	20221226	-23.24	2855	20230425	29.60	4510	-17.96	20230503	2855	29.60	20230425	4820	-23.24	20221226	2855	29.60	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
38	20230921	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	100	2	2.75	93548850	25451	99.40	3520	3740	3520	4715	2545	3630	3675.65	0.67	3187	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	638	-8.07	2.29	12	0.15	-462.00	1632.00	4820	20221226	-22.61	2855	20230425	30.65	4510	-17.29	20230503	2855	30.65	20230425	4820	-22.61	20221226	2855	30.65	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
39	20230921	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	90	2	2.48	68314395	18670	72.92	3520	3740	3520	4715	2545	3630	3659.05	0.67	888	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	636	-8.05	2.28	12	0.11	-462.00	1632.00	4820	20221226	-22.82	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	4820	-22.82	20221226	2855	30.30	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
40	20230921	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	5	2	0.14	18508470	5140	20.07	3520	3685	3520	4715	2545	3630	3600.87	0.67	281	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	621	-7.87	2.23	12	0.03	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
41	20230921	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-5	5	-0.14	7015500	1986	7.76	3520	3630	3520	4715	2545	3630	3532.48	0.67	361	3756	3692	3606	3542	3456	3725	3575	85	1085	500	2460	5	1	17093692	620	-7.85	2.22	12	0.01	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억	114547	N	N	N	N
42	20230920	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	95	2	2.69	92114665	25604	223.38	3535	3670	3520	4595	2475	3535	3597.67	0.66	1242	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	621	-7.86	2.22	12	0.15	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
43	20230920	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	110	2	3.11	80194385	22335	194.86	3535	3655	3520	4595	2475	3535	3590.53	0.66	1086	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	623	-7.89	2.23	12	0.13	-462.00	1632.00	4820	20221226	-24.38	2855	20230425	27.67	4510	-19.18	20230503	2855	27.67	20230425	4820	-24.38	20221226	2855	27.67	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
44	20230920	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	85	2	2.40	70875215	19764	172.43	3535	3655	3520	4595	2475	3535	3586.08	0.66	308	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	619	-7.84	2.22	12	0.12	-462.00	1632.00	4820	20221226	-24.90	2855	20230425	26.80	4510	-19.73	20230503	2855	26.80	20230425	4820	-24.90	20221226	2855	26.80	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
45	20230920	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	105	2	2.97	63531260	17746	154.82	3535	3640	3520	4595	2475	3535	3580.03	0.66	-813	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	622	-7.88	2.23	12	0.10	-462.00	1632.00	4820	20221226	-24.48	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	4820	-24.48	20221226	2855	27.50	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
46	20230920	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	95	2	2.69	51868310	14535	126.81	3535	3640	3520	4595	2475	3535	3568.51	0.66	-3802	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	621	-7.86	2.22	12	0.09	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
47	20230920	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	100	2	2.83	48723455	13664	119.21	3535	3640	3520	4595	2475	3535	3565.83	0.66	-3873	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	621	-7.87	2.23	12	0.08	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
48	20230920	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	10	2	0.28	24658915	6960	60.72	3535	3555	3520	4595	2475	3535	3542.95	0.66	-1387	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	606	-7.67	2.17	12	0.04	-462.00	1632.00	4820	20221226	-26.45	2855	20230425	24.17	4510	-21.40	20230503	2855	24.17	20230425	4820	-26.45	20221226	2855	24.17	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
49	20230920	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	0	3	0.00	1774570	502	4.38	3535	3535	3535	4595	2475	3535	3535.00	0.66	319	3605	3570	3530	3495	3455	3550	3475	85	1060	500	2400	5	1	17093692	604	-7.65	2.17	12	0.00	-462.00	1632.00	4820	20221226	-26.66	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	4820	-26.66	20221226	2855	23.82	20230425	0.12	N	127120	500	85 억	113305	N	N	N	N
50	20230919	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	35	2	1.00	40283790	11462	13.09	3565	3565	3490	4550	2450	3500	3514.55	0.67	-1111	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	604	-7.65	2.17	12	0.07	-462.00	1632.00	4820	20221226	-26.66	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	4820	-26.66	20221226	2855	23.82	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
51	20230919	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	25	2	0.71	38481080	10952	12.51	3565	3565	3490	4550	2450	3500	3513.61	0.67	-1139	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	603	-7.63	2.16	12	0.06	-462.00	1632.00	4820	20221226	-26.87	2855	20230425	23.47	4510	-21.84	20230503	2855	23.47	20230425	4820	-26.87	20221226	2855	23.47	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
52	20230919	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	35	2	1.00	37379265	10639	12.15	3565	3565	3490	4550	2450	3500	3513.42	0.67	-1285	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	604	-7.65	2.17	12	0.06	-462.00	1632.00	4820	20221226	-26.66	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	4820	-26.66	20221226	2855	23.82	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
53	20230919	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	55	2	1.57	36015760	10252	11.71	3565	3565	3490	4550	2450	3500	3513.05	0.67	-1290	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	608	-7.69	2.18	12	0.06	-462.00	1632.00	4820	20221226	-26.24	2855	20230425	24.52	4510	-21.18	20230503	2855	24.52	20230425	4820	-26.24	20221226	2855	24.52	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
54	20230919	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	20	2	0.57	34254750	9756	11.15	3565	3565	3490	4550	2450	3500	3511.15	0.67	-1274	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	602	-7.62	2.16	12	0.06	-462.00	1632.00	4820	20221226	-26.97	2855	20230425	23.29	4510	-21.95	20230503	2855	23.29	20230425	4820	-26.97	20221226	2855	23.29	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
55	20230919	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	25	2	0.71	17565985	4999	5.71	3565	3565	3490	4550	2450	3500	3513.90	0.67	-1741	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	603	-7.63	2.16	12	0.03	-462.00	1632.00	4820	20221226	-26.87	2855	20230425	23.47	4510	-21.84	20230503	2855	23.47	20230425	4820	-26.87	20221226	2855	23.47	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
56	20230919	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-5	5	-0.14	11065300	3145	3.59	3565	3565	3490	4550	2450	3500	3518.38	0.67	-2234	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	597	-7.56	2.14	12	0.02	-462.00	1632.00	4820	20221226	-27.49	2855	20230425	22.42	4510	-22.51	20230503	2855	22.42	20230425	4820	-27.49	20221226	2855	22.42	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
57	20230919	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	65	2	1.86	2142335	601	0.69	3565	3565	3555	4550	2450	3500	3564.62	0.67	-23	3753	3626	3563	3436	3373	3595	3405	85	1050	500	2380	5	1	17093692	609	-7.72	2.18	12	0.00	-462.00	1632.00	4820	20221226	-26.04	2855	20230425	24.87	4510	-20.95	20230503	2855	24.87	20230425	4820	-26.04	20221226	2855	24.87	20230425	0.12	N	127120	500	85 억	114416	N	N	N	N
58	20230918	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-175	5	-4.76	311743915	87234	372.46	3685	3690	3500	4775	2575	3675	3573.74	0.69	-2955	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	598	-7.58	2.14	12	0.51	-462.00	1632.00	4820	20221226	-27.39	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	4820	-27.39	20221226	2855	22.59	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
59	20230918	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-175	5	-4.76	295945765	82732	353.24	3685	3690	3500	4775	2575	3675	3577.16	0.69	-576	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	598	-7.58	2.14	12	0.48	-462.00	1632.00	4820	20221226	-27.39	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	4820	-27.39	20221226	2855	22.59	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
60	20230918	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-145	5	-3.95	257548125	71794	306.54	3685	3690	3500	4775	2575	3675	3587.32	0.69	190	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	603	-7.64	2.16	12	0.42	-462.00	1632.00	4820	20221226	-26.76	2855	20230425	23.64	4510	-21.73	20230503	2855	23.64	20230425	4820	-26.76	20221226	2855	23.64	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
61	20230918	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-105	5	-2.86	233357170	64973	277.41	3685	3690	3500	4775	2575	3675	3591.60	0.69	1095	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	610	-7.73	2.19	12	0.38	-462.00	1632.00	4820	20221226	-25.93	2855	20230425	25.04	4510	-20.84	20230503	2855	25.04	20230425	4820	-25.93	20221226	2855	25.04	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
62	20230918	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-95	5	-2.59	154864890	42891	183.13	3685	3690	3575	4775	2575	3675	3610.66	0.69	47	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	612	-7.75	2.19	12	0.25	-462.00	1632.00	4820	20221226	-25.73	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	4820	-25.73	20221226	2855	25.39	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
63	20230918	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-75	5	-2.04	117672970	32525	138.87	3685	3690	3575	4775	2575	3675	3617.92	0.69	-749	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	615	-7.79	2.21	12	0.19	-462.00	1632.00	4820	20221226	-25.31	2855	20230425	26.09	4510	-20.18	20230503	2855	26.09	20230425	4820	-25.31	20221226	2855	26.09	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
64	20230918	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-70	5	-1.90	84628955	23332	99.62	3685	3690	3600	4775	2575	3675	3627.16	0.69	-540	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	616	-7.80	2.21	12	0.14	-462.00	1632.00	4820	20221226	-25.21	2855	20230425	26.27	4510	-20.07	20230503	2855	26.27	20230425	4820	-25.21	20221226	2855	26.27	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
65	20230918	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	10	2	0.27	11921550	3254	13.89	3685	3690	3645	4775	2575	3675	3663.66	0.69	198	3741	3707	3661	3627	3581	3685	3605	85	1100	500	2490	5	1	17093692	630	-7.98	2.26	12	0.02	-462.00	1632.00	4820	20221226	-23.55	2855	20230425	29.07	4510	-18.29	20230503	2855	29.07	20230425	4820	-23.55	20221226	2855	29.07	20230425	0.12	N	127120	500	85 억	117899	N	N	N	N
66	20230915	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	50	2	1.38	85970885	23421	27.41	3695	3695	3615	4710	2540	3625	3670.68	0.69	-137	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	628	-7.95	2.25	12	0.14	-462.00	1632.00	4820	20221226	-23.76	2855	20230425	28.72	4510	-18.51	20230503	2855	28.72	20230425	4820	-23.76	20221226	2855	28.72	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
67	20230915	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	45	2	1.24	71809830	19567	22.90	3695	3695	3615	4710	2540	3625	3669.95	0.69	-98	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	627	-7.94	2.25	12	0.11	-462.00	1632.00	4820	20221226	-23.86	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	4820	-23.86	20221226	2855	28.55	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
68	20230915	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	10	2	0.28	44172625	12078	14.13	3695	3695	3615	4710	2540	3625	3657.28	0.69	242	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	621	-7.87	2.23	12	0.07	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
69	20230915	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	55	2	1.52	37358060	10220	11.96	3695	3695	3615	4710	2540	3625	3655.39	0.69	-177	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	629	-7.97	2.25	12	0.06	-462.00	1632.00	4820	20221226	-23.65	2855	20230425	28.90	4510	-18.40	20230503	2855	28.90	20230425	4820	-23.65	20221226	2855	28.90	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
70	20230915	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	5	2	0.14	29158535	7975	9.33	3695	3695	3615	4710	2540	3625	3656.24	0.69	-630	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	621	-7.86	2.22	12	0.05	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
71	20230915	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	5	2	0.14	27087885	7403	8.66	3695	3695	3615	4710	2540	3625	3659.04	0.69	-923	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	621	-7.86	2.22	12	0.04	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
72	20230915	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	35	2	0.97	18337285	5004	5.86	3695	3695	3625	4710	2540	3625	3664.53	0.69	-887	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	626	-7.92	2.24	12	0.03	-462.00	1632.00	4820	20221226	-24.07	2855	20230425	28.20	4510	-18.85	20230503	2855	28.20	20230425	4820	-24.07	20221226	2855	28.20	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
73	20230915	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	70	2	1.93	1226740	332	0.39	3695	3695	3695	4710	2540	3625	3695.00	0.69	-330	3931	3777	3691	3537	3451	3735	3495	85	1085	500	2460	5	1	17093692	632	-8.00	2.26	12	0.00	-462.00	1632.00	4820	20221226	-23.34	2855	20230425	29.42	4510	-18.07	20230503	2855	29.42	20230425	4820	-23.34	20221226	2855	29.42	20230425	0.12	N	127120	500	85 억	118446	N	N	N	N
74	20230914	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-125	5	-3.33	316287180	85458	78.98	3750	3845	3605	4875	2625	3750	3701.08	0.67	3345	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	620	-7.85	2.22	12	0.50	-462.00	1632.00	4820	20221226	-24.79	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	4820	-24.79	20221226	2855	26.97	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
75	20230914	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-120	5	-3.20	297130590	80201	74.12	3750	3845	3605	4875	2625	3750	3704.82	0.67	3473	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	621	-7.86	2.22	12	0.47	-462.00	1632.00	4820	20221226	-24.69	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	4820	-24.69	20221226	2855	27.15	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
76	20230914	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-95	5	-2.53	262611620	70721	65.36	3750	3845	3605	4875	2625	3750	3713.35	0.67	7712	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	625	-7.91	2.24	12	0.41	-462.00	1632.00	4820	20221226	-24.17	2855	20230425	28.02	4510	-18.96	20230503	2855	28.02	20230425	4820	-24.17	20221226	2855	28.02	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
77	20230914	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	246416275	66293	61.26	3750	3845	3605	4875	2625	3750	3717.08	0.67	8498	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	626	-7.92	2.24	12	0.39	-462.00	1632.00	4820	20221226	-24.07	2855	20230425	28.20	4510	-18.85	20230503	2855	28.20	20230425	4820	-24.07	20221226	2855	28.20	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
78	20230914	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-115	5	-3.07	242289655	65159	60.22	3750	3845	3605	4875	2625	3750	3718.44	0.67	8916	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	621	-7.87	2.23	12	0.38	-462.00	1632.00	4820	20221226	-24.59	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	4820	-24.59	20221226	2855	27.32	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
79	20230914	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-140	5	-3.73	209344825	56129	51.87	3750	3845	3605	4875	2625	3750	3729.71	0.67	9691	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	617	-7.81	2.21	12	0.33	-462.00	1632.00	4820	20221226	-25.10	2855	20230425	26.44	4510	-19.96	20230503	2855	26.44	20230425	4820	-25.10	20221226	2855	26.44	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
80	20230914	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	55	2	1.47	41732705	10995	10.16	3750	3845	3750	4875	2625	3750	3795.61	0.67	805	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	650	-8.24	2.33	12	0.06	-462.00	1632.00	4820	20221226	-21.06	2855	20230425	33.27	4510	-15.63	20230503	2855	33.27	20230425	4820	-21.06	20221226	2855	33.27	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
81	20230914	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	95	2	2.53	3374285	894	0.83	3750	3845	3750	4875	2625	3750	3774.37	0.67	-602	3973	3861	3733	3621	3493	3917	3677	85	1125	500	2550	5	1	17093692	657	-8.32	2.36	12	0.01	-462.00	1632.00	4820	20221226	-20.23	2855	20230425	34.68	4510	-14.75	20230503	2855	34.68	20230425	4820	-20.23	20221226	2855	34.68	20230425	0.12	N	127120	500	85 억	114614	N	N	N	N
82	20230913	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-5	5	-0.13	234935965	62773	175.75	3720	3845	3605	4880	2630	3755	3742.63	0.75	-13559	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	641	-8.12	2.30	12	0.37	-462.00	1632.00	4820	20221226	-22.20	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	4820	-22.20	20221226	2855	31.35	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
83	20230913	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-65	5	-1.73	220738295	58925	164.98	3720	3845	3605	4880	2630	3755	3746.09	0.75	-13416	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	631	-7.99	2.26	12	0.34	-462.00	1632.00	4820	20221226	-23.44	2855	20230425	29.25	4510	-18.18	20230503	2855	29.25	20230425	4820	-23.44	20221226	2855	29.25	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
84	20230913	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	20	2	0.53	124857390	33050	92.53	3720	3845	3720	4880	2630	3755	3777.83	0.75	-8378	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	645	-8.17	2.31	12	0.19	-462.00	1632.00	4820	20221226	-21.68	2855	20230425	32.22	4510	-16.30	20230503	2855	32.22	20230425	4820	-21.68	20221226	2855	32.22	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
85	20230913	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	30	2	0.80	108246860	28659	80.24	3720	3845	3720	4880	2630	3755	3777.06	0.75	-8613	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	647	-8.19	2.32	12	0.17	-462.00	1632.00	4820	20221226	-21.47	2855	20230425	32.57	4510	-16.08	20230503	2855	32.57	20230425	4820	-21.47	20221226	2855	32.57	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
86	20230913	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-10	5	-0.27	106279735	28136	78.77	3720	3845	3720	4880	2630	3755	3777.36	0.75	-8597	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	640	-8.11	2.29	12	0.16	-462.00	1632.00	4820	20221226	-22.30	2855	20230425	31.17	4510	-16.96	20230503	2855	31.17	20230425	4820	-22.30	20221226	2855	31.17	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
87	20230913	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	5	2	0.13	94024115	24867	69.62	3720	3845	3720	4880	2630	3755	3781.08	0.75	-8539	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	643	-8.14	2.30	12	0.15	-462.00	1632.00	4820	20221226	-21.99	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	4820	-21.99	20221226	2855	31.70	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
88	20230913	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	5	2	0.13	67850525	17897	50.11	3720	3845	3720	4880	2630	3755	3791.17	0.75	-5515	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	643	-8.14	2.30	12	0.10	-462.00	1632.00	4820	20221226	-21.99	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	4820	-21.99	20221226	2855	31.70	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
89	20230913	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	65	2	1.73	7511225	1980	5.54	3720	3835	3720	4880	2630	3755	3793.55	0.75	-1551	3915	3835	3790	3710	3665	3812	3687	85	1125	500	2550	5	1	17093692	653	-8.27	2.34	12	0.01	-462.00	1632.00	4820	20221226	-20.75	2855	20230425	33.80	4510	-15.30	20230503	2855	33.80	20230425	4820	-20.75	20221226	2855	33.80	20230425	0.12	N	127120	500	85 억	127920	N	N	N	N
90	20230912	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-65	5	-1.70	135728910	35667	54.57	3815	3870	3745	4965	2675	3820	3805.45	0.81	-10490	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	642	-8.13	2.30	12	0.21	-462.00	1632.00	4820	20221226	-22.10	2855	20230425	31.52	4510	-16.74	20230503	2855	31.52	20230425	4820	-22.10	20221226	2855	31.52	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
91	20230912	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-20	5	-0.52	114481050	30019	45.93	3815	3870	3745	4965	2675	3820	3813.62	0.81	-10417	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	650	-8.23	2.33	12	0.18	-462.00	1632.00	4820	20221226	-21.16	2855	20230425	33.10	4510	-15.74	20230503	2855	33.10	20230425	4820	-21.16	20221226	2855	33.10	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
92	20230912	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-30	5	-0.79	113808430	29842	45.66	3815	3870	3745	4965	2675	3820	3813.70	0.81	-10347	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	648	-8.20	2.32	12	0.17	-462.00	1632.00	4820	20221226	-21.37	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	4820	-21.37	20221226	2855	32.75	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
93	20230912	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-65	5	-1.70	105936750	27767	42.48	3815	3870	3745	4965	2675	3820	3815.20	0.81	-8677	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	642	-8.13	2.30	12	0.16	-462.00	1632.00	4820	20221226	-22.10	2855	20230425	31.52	4510	-16.74	20230503	2855	31.52	20230425	4820	-22.10	20221226	2855	31.52	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
94	20230912	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-55	5	-1.44	98287940	25731	39.37	3815	3870	3765	4965	2675	3820	3819.83	0.81	-8066	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	644	-8.15	2.31	12	0.15	-462.00	1632.00	4820	20221226	-21.89	2855	20230425	31.87	4510	-16.52	20230503	2855	31.87	20230425	4820	-21.89	20221226	2855	31.87	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
95	20230912	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	15	2	0.39	79491170	20765	31.77	3815	3870	3795	4965	2675	3820	3828.13	0.81	-4273	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	656	-8.30	2.35	12	0.12	-462.00	1632.00	4820	20221226	-20.44	2855	20230425	34.33	4510	-14.97	20230503	2855	34.33	20230425	4820	-20.44	20221226	2855	34.33	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
96	20230912	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	15	2	0.39	64546235	16852	25.78	3815	3870	3795	4965	2675	3820	3830.18	0.81	-2107	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	656	-8.30	2.35	12	0.10	-462.00	1632.00	4820	20221226	-20.44	2855	20230425	34.33	4510	-14.97	20230503	2855	34.33	20230425	4820	-20.44	20221226	2855	34.33	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
97	20230912	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	5	2	0.13	23913620	6252	9.57	3815	3850	3815	4965	2675	3820	3824.96	0.81	3095	4006	3912	3786	3692	3566	3960	3740	85	1145	500	2590	5	1	17093692	654	-8.28	2.34	12	0.04	-462.00	1632.00	4820	20221226	-20.64	2855	20230425	33.98	4510	-15.19	20230503	2855	33.98	20230425	4820	-20.64	20221226	2855	33.98	20230425	0.12	N	127120	500	85 억	138090	N	N	N	N
98	20230911	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	120	2	3.24	247230095	65286	4.92	3700	3880	3660	4810	2590	3700	3786.86	0.70	18679	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	653	-8.27	2.34	12	0.38	-462.00	1632.00	4820	20221226	-20.75	2855	20230425	33.80	4510	-15.30	20230503	2855	33.80	20230425	4820	-20.75	20221226	2855	33.80	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
99	20230911	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	150	2	4.05	225771710	59674	4.49	3700	3880	3660	4810	2590	3700	3783.42	0.70	17430	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	658	-8.33	2.36	12	0.35	-462.00	1632.00	4820	20221226	-20.12	2855	20230425	34.85	4510	-14.63	20230503	2855	34.85	20230425	4820	-20.12	20221226	2855	34.85	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
100	20230911	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	120	2	3.24	214506290	56726	4.27	3700	3880	3660	4810	2590	3700	3781.45	0.70	16380	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	653	-8.27	2.34	12	0.33	-462.00	1632.00	4820	20221226	-20.75	2855	20230425	33.80	4510	-15.30	20230503	2855	33.80	20230425	4820	-20.75	20221226	2855	33.80	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
101	20230911	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	160	2	4.32	200530220	53085	4.00	3700	3880	3660	4810	2590	3700	3777.53	0.70	15526	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	660	-8.35	2.37	12	0.31	-462.00	1632.00	4820	20221226	-19.92	2855	20230425	35.20	4510	-14.41	20230503	2855	35.20	20230425	4820	-19.92	20221226	2855	35.20	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
102	20230911	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	145	2	3.92	195233105	51708	3.89	3700	3880	3660	4810	2590	3700	3775.68	0.70	14668	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	657	-8.32	2.36	12	0.30	-462.00	1632.00	4820	20221226	-20.23	2855	20230425	34.68	4510	-14.75	20230503	2855	34.68	20230425	4820	-20.23	20221226	2855	34.68	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
103	20230911	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	170	2	4.59	183363800	48618	3.66	3700	3880	3660	4810	2590	3700	3771.52	0.70	13620	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	662	-8.38	2.37	12	0.28	-462.00	1632.00	4820	20221226	-19.71	2855	20230425	35.55	4510	-14.19	20230503	2855	35.55	20230425	4820	-19.71	20221226	2855	35.55	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
104	20230911	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	125	2	3.38	140435525	37409	2.82	3700	3860	3660	4810	2590	3700	3754.06	0.70	7496	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	654	-8.28	2.34	12	0.22	-462.00	1632.00	4820	20221226	-20.64	2855	20230425	33.98	4510	-15.19	20230503	2855	33.98	20230425	4820	-20.64	20221226	2855	33.98	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
105	20230911	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	20	2	0.54	41986660	11330	0.85	3700	3735	3660	4810	2590	3700	3705.80	0.70	-1197	4933	4316	3833	3216	2733	4075	2975	85	1110	500	2510	5	1	17093692	636	-8.05	2.28	12	0.07	-462.00	1632.00	4820	20221226	-22.82	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	4820	-22.82	20221226	2855	30.30	20230425	0.12	N	127120	500	85 억	120451	N	N	N	N
106	20230908	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-215	5	-5.49	5155736615	1327239	2567.09	3870	4450	3350	5080	2745	3915	3884.57	1.22	-84910	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	632	-8.01	2.27	12	7.76	-462.00	1632.00	4950	20220907	-25.25	2855	20230425	29.60	4510	-17.96	20230503	2855	29.60	20230425	4820	-23.24	20221226	2855	29.60	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
107	20230908	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-190	5	-4.85	5052371195	1299699	2513.83	3870	4450	3350	5080	2745	3915	3887.34	1.22	-83857	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	637	-8.06	2.28	12	7.60	-462.00	1632.00	4950	20220907	-24.75	2855	20230425	30.47	4510	-17.41	20230503	2855	30.47	20230425	4820	-22.72	20221226	2855	30.47	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
108	20230908	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-220	5	-5.62	4927289715	1266037	2448.72	3870	4450	3350	5080	2745	3915	3891.90	1.22	-81827	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	632	-8.00	2.26	12	7.41	-462.00	1632.00	4950	20220907	-25.35	2855	20230425	29.42	4510	-18.07	20230503	2855	29.42	20230425	4820	-23.34	20221226	2855	29.42	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
109	20230908	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-355	5	-9.07	4661795420	1194162	2309.70	3870	4450	3350	5080	2745	3915	3903.82	1.22	-72023	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	609	-7.71	2.18	12	6.99	-462.00	1632.00	4950	20220907	-28.08	2855	20230425	24.69	4510	-21.06	20230503	2855	24.69	20230425	4820	-26.14	20221226	2855	24.69	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
110	20230908	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-305	5	-7.79	4456412990	1136488	2198.15	3870	4450	3350	5080	2745	3915	3921.21	1.22	-75160	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	617	-7.81	2.21	12	6.65	-462.00	1632.00	4950	20220907	-27.07	2855	20230425	26.44	4510	-19.96	20230503	2855	26.44	20230425	4820	-25.10	20221226	2855	26.44	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
111	20230908	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	340	2	8.68	781997820	191333	370.07	3870	4255	3835	5080	2745	3915	4087.10	1.22	-6197	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	727	-9.21	2.61	12	1.12	-462.00	1632.00	4950	20220907	-14.04	2855	20230425	49.04	4510	-5.65	20230503	2855	49.04	20230425	4820	-11.72	20221226	2855	49.04	20230425	0.12	N	127120	500	85 억	208001	Y	N	N	N
112	20230908	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-65	5	-1.66	17532050	4509	8.72	3870	3980	3835	5080	2745	3915	3888.23	1.22	-2674	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	658	-8.33	2.36	12	0.03	-462.00	1632.00	4950	20220907	-22.22	2855	20230425	34.85	4510	-14.63	20230503	2855	34.85	20230425	4820	-20.12	20221226	2855	34.85	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
113	20230908	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-70	5	-1.79	694305	180	0.35	3870	3870	3845	5080	2745	3915	3857.25	1.22	0	4028	3971	3868	3811	3708	4000	3840	85	1165	500	2660	5	1	17093692	657	-8.32	2.36	12	0.00	-462.00	1632.00	4950	20220907	-22.32	2855	20230425	34.68	4510	-14.75	20230503	2855	34.68	20230425	4820	-20.23	20221226	2855	34.68	20230425	0.12	N	127120	500	85 억	208001	N	N	N	N
114	20230907	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-5	5	-0.13	198909995	51702	33.46	3870	3925	3765	5090	2745	3920	3847.24	1.31	-16840	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	669	-8.47	2.40	12	0.30	-462.00	1632.00	5000	20220906	-21.70	2855	20230425	37.13	4510	-13.19	20230503	2855	37.13	20230425	4950	-20.91	20220907	2855	37.13	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
115	20230907	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-65	5	-1.66	187544830	48791	31.58	3870	3925	3765	5090	2745	3920	3843.84	1.31	-14769	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	659	-8.34	2.36	12	0.29	-462.00	1632.00	5000	20220906	-22.90	2855	20230425	35.03	4510	-14.52	20230503	2855	35.03	20230425	4950	-22.12	20220907	2855	35.03	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
116	20230907	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-130	5	-3.32	139608410	36213	23.44	3870	3925	3775	5090	2745	3920	3855.20	1.31	-6283	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	648	-8.20	2.32	12	0.21	-462.00	1632.00	5000	20220906	-24.20	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	4950	-23.43	20220907	2855	32.75	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
117	20230907	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-70	5	-1.79	111217270	28777	18.63	3870	3925	3810	5090	2745	3920	3864.80	1.31	-4025	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	658	-8.33	2.36	12	0.17	-462.00	1632.00	5000	20220906	-23.00	2855	20230425	34.85	4510	-14.63	20230503	2855	34.85	20230425	4950	-22.22	20220907	2855	34.85	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
118	20230907	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-65	5	-1.66	84590945	21878	14.16	3870	3925	3810	5090	2745	3920	3866.48	1.31	893	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	659	-8.34	2.36	12	0.13	-462.00	1632.00	5000	20220906	-22.90	2855	20230425	35.03	4510	-14.52	20230503	2855	35.03	20230425	4950	-22.12	20220907	2855	35.03	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
119	20230907	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-45	5	-1.15	69591885	17991	11.64	3870	3925	3810	5090	2745	3920	3868.15	1.31	2531	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	662	-8.39	2.37	12	0.11	-462.00	1632.00	5000	20220906	-22.50	2855	20230425	35.73	4510	-14.08	20230503	2855	35.73	20230425	4950	-21.72	20220907	2855	35.73	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
120	20230907	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-5	5	-0.13	65490325	16939	10.96	3870	3925	3810	5090	2745	3920	3866.25	1.31	3415	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	669	-8.47	2.40	12	0.10	-462.00	1632.00	5000	20220906	-21.70	2855	20230425	37.13	4510	-13.19	20230503	2855	37.13	20230425	4950	-20.91	20220907	2855	37.13	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
121	20230907	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-75	5	-1.91	38665120	10045	6.50	3870	3885	3810	5090	2745	3920	3849.19	1.31	4782	4193	4056	3853	3716	3513	4125	3785	85	1170	500	2660	5	1	17093692	657	-8.32	2.36	12	0.06	-462.00	1632.00	5000	20220906	-23.10	2855	20230425	34.68	4510	-14.75	20230503	2855	34.68	20230425	4950	-22.32	20220907	2855	34.68	20230425	0.12	N	127120	500	85 억	224502	N	N	N	N
122	20230906	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	230	2	6.23	586431310	151214	169.89	3690	3990	3650	4795	2585	3690	3876.95	1.23	14542	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	670	-8.48	2.40	12	0.88	-462.00	1632.00	5380	20220905	-27.14	2855	20230425	37.30	4510	-13.08	20230503	2855	37.30	20230425	5000	-21.60	20220906	2855	37.30	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
123	20230906	150639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	280	2	7.59	414478760	107813	121.13	3690	3970	3650	4795	2585	3690	3844.42	1.23	11368	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	679	-8.59	2.43	12	0.63	-462.00	1632.00	5380	20220905	-26.21	2855	20230425	39.05	4510	-11.97	20230503	2855	39.05	20230425	5000	-20.60	20220906	2855	39.05	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
124	20230906	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	215	2	5.83	310776385	81495	91.56	3690	3940	3650	4795	2585	3690	3813.44	1.23	9558	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	668	-8.45	2.39	12	0.48	-462.00	1632.00	5380	20220905	-27.42	2855	20230425	36.78	4510	-13.41	20230503	2855	36.78	20230425	5000	-21.90	20220906	2855	36.78	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
125	20230906	130633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	130	2	3.52	228357125	60288	67.74	3690	3940	3650	4795	2585	3690	3787.77	1.23	9507	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	653	-8.27	2.34	12	0.35	-462.00	1632.00	5380	20220905	-29.00	2855	20230425	33.80	4510	-15.30	20230503	2855	33.80	20230425	5000	-23.60	20220906	2855	33.80	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
126	20230906	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	170	2	4.61	212553630	56108	63.04	3690	3940	3650	4795	2585	3690	3788.29	1.23	9347	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	660	-8.35	2.37	12	0.33	-462.00	1632.00	5380	20220905	-28.25	2855	20230425	35.20	4510	-14.41	20230503	2855	35.20	20230425	5000	-22.80	20220906	2855	35.20	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
127	20230906	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	115	2	3.12	144403395	38477	43.23	3690	3845	3650	4795	2585	3690	3752.98	1.23	9175	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	650	-8.24	2.33	12	0.23	-462.00	1632.00	5380	20220905	-29.28	2855	20230425	33.27	4510	-15.63	20230503	2855	33.27	20230425	5000	-23.90	20220906	2855	33.27	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
128	20230906	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	60	2	1.63	107004285	28594	32.13	3690	3805	3650	4795	2585	3690	3742.19	1.23	5621	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	641	-8.12	2.30	12	0.17	-462.00	1632.00	5380	20220905	-30.30	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	5000	-25.00	20220906	2855	31.35	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
129	20230906	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	70	2	1.90	9431260	2528	2.84	3690	3760	3650	4795	2585	3690	3730.72	1.23	-1624	3953	3821	3748	3616	3543	3785	3580	85	1105	500	2500	5	1	17093692	643	-8.14	2.30	12	0.01	-462.00	1632.00	5380	20220905	-30.11	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	5000	-24.80	20220906	2855	31.70	20230425	0.12	N	127120	500	85 억	210278	N	N	N	N
130	20230905	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-210	5	-5.38	333242295	88821	77.23	3810	3880	3675	5070	2730	3900	3752.41	1.27	-6554	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	631	-7.99	2.26	12	0.52	-462.00	1632.00	5380	20220905	-31.41	2855	20230425	29.25	4510	-18.18	20230503	2855	29.25	20230425	5380	-31.41	20220905	2855	29.25	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
131	20230905	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-190	5	-4.87	278687580	74047	64.39	3810	3880	3710	5070	2730	3900	3763.66	1.27	-6927	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	634	-8.03	2.27	12	0.43	-462.00	1632.00	5380	20220905	-31.04	2855	20230425	29.95	4510	-17.74	20230503	2855	29.95	20230425	5380	-31.04	20220905	2855	29.95	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
132	20230905	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-140	5	-3.59	173431685	45834	39.86	3810	3880	3735	5070	2730	3900	3783.91	1.27	1029	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	643	-8.14	2.30	12	0.27	-462.00	1632.00	5380	20220905	-30.11	2855	20230425	31.70	4510	-16.63	20230503	2855	31.70	20230425	5380	-30.11	20220905	2855	31.70	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
133	20230905	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-135	5	-3.46	164737450	43519	37.84	3810	3880	3735	5070	2730	3900	3785.41	1.27	2064	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	644	-8.15	2.31	12	0.25	-462.00	1632.00	5380	20220905	-30.02	2855	20230425	31.87	4510	-16.52	20230503	2855	31.87	20230425	5380	-30.02	20220905	2855	31.87	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
134	20230905	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-110	5	-2.82	109265545	28732	24.98	3810	3880	3735	5070	2730	3900	3802.92	1.27	1957	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	648	-8.20	2.32	12	0.17	-462.00	1632.00	5380	20220905	-29.55	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	5380	-29.55	20220905	2855	32.75	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
135	20230905	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-95	5	-2.44	82070675	21564	18.75	3810	3880	3735	5070	2730	3900	3805.91	1.27	2495	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	650	-8.24	2.33	12	0.13	-462.00	1632.00	5380	20220905	-29.28	2855	20230425	33.27	4510	-15.63	20230503	2855	33.27	20230425	5380	-29.28	20220905	2855	33.27	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
136	20230905	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-115	5	-2.95	58928295	15505	13.48	3810	3880	3735	5070	2730	3900	3800.60	1.27	1486	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	647	-8.19	2.32	12	0.09	-462.00	1632.00	5380	20220905	-29.65	2855	20230425	32.57	4510	-16.08	20230503	2855	32.57	20230425	5380	-29.65	20220905	2855	32.57	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
137	20230905	090624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-20	5	-0.51	167710	44	0.04	3810	3880	3810	5070	2730	3900	3811.59	1.27	43	4050	3975	3895	3820	3740	3935	3780	85	1170	500	2650	5	1	17093692	663	-8.40	2.38	12	0.00	-462.00	1632.00	5380	20220905	-27.88	2855	20230425	35.90	4510	-13.97	20230503	2855	35.90	20230425	5380	-27.88	20220905	2855	35.90	20230425	0.12	N	127120	500	85 억	216832	N	N	N	N
138	20230904	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-15	5	-0.38	450746845	115000	70.76	3945	3970	3815	5080	2745	3915	3919.54	1.32	-8918	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	667	-8.44	2.39	12	0.67	-462.00	1632.00	5380	20220905	-27.51	2855	20230425	36.60	4510	-13.53	20230503	2855	36.60	20230425	5380	-27.51	20220905	2855	36.60	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
139	20230904	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	20	2	0.51	430698375	109868	67.60	3945	3970	3815	5080	2745	3915	3920.14	1.32	-8949	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	673	-8.52	2.41	12	0.64	-462.00	1632.00	5380	20220905	-26.86	2855	20230425	37.83	4510	-12.75	20230503	2855	37.83	20230425	5380	-26.86	20220905	2855	37.83	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
140	20230904	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	35	2	0.89	352333760	90000	55.38	3945	3970	3815	5080	2745	3915	3914.82	1.32	-8225	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	675	-8.55	2.42	12	0.53	-462.00	1632.00	5380	20220905	-26.58	2855	20230425	38.35	4510	-12.42	20230503	2855	38.35	20230425	5380	-26.58	20220905	2855	38.35	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
141	20230904	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-15	5	-0.38	251700670	64428	39.64	3945	3945	3815	5080	2745	3915	3906.70	1.32	-8079	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	667	-8.44	2.39	12	0.38	-462.00	1632.00	5380	20220905	-27.51	2855	20230425	36.60	4510	-13.53	20230503	2855	36.60	20230425	5380	-27.51	20220905	2855	36.60	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
142	20230904	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	5	2	0.13	175727330	44939	27.65	3945	3945	3815	5080	2745	3915	3910.35	1.32	-8903	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	670	-8.48	2.40	12	0.26	-462.00	1632.00	5380	20220905	-27.14	2855	20230425	37.30	4510	-13.08	20230503	2855	37.30	20230425	5380	-27.14	20220905	2855	37.30	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
143	20230904	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	10	2	0.26	134586335	34405	21.17	3945	3945	3815	5080	2745	3915	3911.82	1.32	-9783	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	671	-8.50	2.41	12	0.20	-462.00	1632.00	5380	20220905	-27.04	2855	20230425	37.48	4510	-12.97	20230503	2855	37.48	20230425	5380	-27.04	20220905	2855	37.48	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
144	20230904	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-35	5	-0.89	106122215	27142	16.70	3945	3945	3815	5080	2745	3915	3909.89	1.32	-9722	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	663	-8.40	2.38	12	0.16	-462.00	1632.00	5380	20220905	-27.88	2855	20230425	35.90	4510	-13.97	20230503	2855	35.90	20230425	5380	-27.88	20220905	2855	35.90	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
145	20230904	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-60	5	-1.53	27266725	6973	4.29	3945	3945	3815	5080	2745	3915	3910.33	1.32	-6317	4055	3985	3860	3790	3665	4020	3825	85	1165	500	2660	5	1	17093692	659	-8.34	2.36	12	0.04	-462.00	1632.00	5380	20220905	-28.35	2855	20230425	35.03	4510	-14.52	20230503	2855	35.03	20230425	5380	-28.35	20220905	2855	35.03	20230425	0.12	N	127120	500	85 억	225653	N	N	N	N
146	20230901	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	165	2	4.40	626858585	162121	110.07	3750	3930	3735	4875	2625	3750	3866.61	1.29	4293	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	669	-8.47	2.40	12	0.95	-462.00	1632.00	5380	20220905	-27.23	2855	20230425	37.13	4510	-13.19	20230503	2855	37.13	20230425	5380	-27.23	20220905	2855	37.13	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
147	20230901	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	140	2	3.73	607148205	157054	106.63	3750	3930	3735	4875	2625	3750	3865.86	1.29	6096	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	665	-8.42	2.38	12	0.92	-462.00	1632.00	5380	20220905	-27.70	2855	20230425	36.25	4510	-13.75	20230503	2855	36.25	20230425	5380	-27.70	20220905	2855	36.25	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
148	20230901	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	155	2	4.13	535595080	138666	94.15	3750	3930	3735	4875	2625	3750	3862.48	1.29	8008	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	668	-8.45	2.39	12	0.81	-462.00	1632.00	5380	20220905	-27.42	2855	20230425	36.78	4510	-13.41	20230503	2855	36.78	20230425	5380	-27.42	20220905	2855	36.78	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
149	20230901	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	130	2	3.47	351237215	91500	62.12	3750	3890	3735	4875	2625	3750	3838.66	1.29	-1173	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	663	-8.40	2.38	12	0.54	-462.00	1632.00	5380	20220905	-27.88	2855	20230425	35.90	4510	-13.97	20230503	2855	35.90	20230425	5380	-27.88	20220905	2855	35.90	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
150	20230901	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	125	2	3.33	241046060	63046	42.80	3750	3875	3735	4875	2625	3750	3823.34	1.29	-1444	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	662	-8.39	2.37	12	0.37	-462.00	1632.00	5380	20220905	-27.97	2855	20230425	35.73	4510	-14.08	20230503	2855	35.73	20230425	5380	-27.97	20220905	2855	35.73	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
151	20230901	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	50	2	1.33	121234810	31858	21.63	3750	3870	3735	4875	2625	3750	3805.47	1.29	-1911	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	650	-8.23	2.33	12	0.19	-462.00	1632.00	5380	20220905	-29.37	2855	20230425	33.10	4510	-15.74	20230503	2855	33.10	20230425	5380	-29.37	20220905	2855	33.10	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
152	20230901	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-10	5	-0.27	93709120	24610	16.71	3750	3870	3735	4875	2625	3750	3807.77	1.29	-555	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	639	-8.10	2.29	12	0.14	-462.00	1632.00	5380	20220905	-30.48	2855	20230425	31.00	4510	-17.07	20230503	2855	31.00	20230425	5380	-30.48	20220905	2855	31.00	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N
153	20230901	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	85	2	2.27	21631590	5746	3.90	3750	3835	3735	4875	2625	3750	3764.63	1.29	1253	3986	3867	3741	3622	3496	3927	3682	85	1125	500	2550	5	1	17093692	656	-8.30	2.35	12	0.03	-462.00	1632.00	5380	20220905	-28.72	2855	20230425	34.33	4510	-14.97	20230503	2855	34.33	20230425	5380	-28.72	20220905	2855	34.33	20230425	0.16	N	127120	500	85 억	220295	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History