KissMeData/237820/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4680	70	2	1.52	56043695	12136	90.16	4540	4680	4540	5990	3230	4610	4617.95	2.15	2506	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	600	12.12	0.76	12	0.09	386.00	6161.00	8740	20230208	-46.45	4450	20221013	5.17	8740	-46.45	20230208	4540	3.08	20230927	8740	-46.45	20230208	4450	5.17	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
3	20230927	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4640	30	2	0.65	37949545	8250	61.29	4540	4660	4540	5990	3230	4610	4599.94	2.15	1639	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	595	12.02	0.75	12	0.06	386.00	6161.00	8740	20230208	-46.91	4450	20221013	4.27	8740	-46.91	20230208	4540	2.20	20230927	8740	-46.91	20230208	4450	4.27	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
4	20230927	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4630	20	2	0.43	26934050	5871	43.62	4540	4660	4540	5990	3230	4610	4587.64	2.15	578	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	594	11.99	0.75	12	0.05	386.00	6161.00	8740	20230208	-47.03	4450	20221013	4.04	8740	-47.03	20230208	4540	1.98	20230927	8740	-47.03	20230208	4450	4.04	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
5	20230927	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4615	5	2	0.11	22142015	4832	35.90	4540	4660	4540	5990	3230	4610	4582.37	2.15	-10	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	592	11.96	0.75	12	0.04	386.00	6161.00	8740	20230208	-47.20	4450	20221013	3.71	8740	-47.20	20230208	4540	1.65	20230927	8740	-47.20	20230208	4450	3.71	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
6	20230927	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4605	-5	5	-0.11	19225350	4198	31.19	4540	4660	4540	5990	3230	4610	4579.65	2.15	-2	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	591	11.93	0.75	12	0.03	386.00	6161.00	8740	20230208	-47.31	4450	20221013	3.48	8740	-47.31	20230208	4540	1.43	20230927	8740	-47.31	20230208	4450	3.48	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
7	20230927	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4615	5	2	0.11	15211820	3327	24.72	4540	4660	4540	5990	3230	4610	4572.23	2.15	196	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	592	11.96	0.75	12	0.03	386.00	6161.00	8740	20230208	-47.20	4450	20221013	3.71	8740	-47.20	20230208	4540	1.65	20230927	8740	-47.20	20230208	4450	3.71	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
8	20230927	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4595	-15	5	-0.33	11795510	2587	19.22	4540	4635	4540	5990	3230	4610	4559.53	2.15	145	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	589	11.90	0.75	12	0.02	386.00	6161.00	8740	20230208	-47.43	4450	20221013	3.26	8740	-47.43	20230208	4540	1.21	20230927	8740	-47.43	20230208	4450	3.26	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
9	20230927	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4570	-40	5	-0.87	7195730	1584	11.77	4540	4635	4540	5990	3230	4610	4542.76	2.15	21	4780	4695	4630	4545	4480	4662	4512	64	1380	500	3040	5	1	12827140	586	11.84	0.74	12	0.01	386.00	6161.00	8740	20230208	-47.71	4450	20221013	2.70	8740	-47.71	20230208	4540	0.66	20230927	8740	-47.71	20230208	4450	2.70	20221013	1.97	N	237820	500	64 억	276211	N	N	N	N
10	20230926	160958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	-55	5	-1.18	62209955	13458	55.74	4665	4715	4565	6060	3270	4665	4622.53	2.18	-3740	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	591	11.94	0.75	12	0.10	386.00	6161.00	8740	20230208	-47.25	4450	20221013	3.60	8740	-47.25	20230208	4565	0.99	20230926	8740	-47.25	20230208	4450	3.60	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
11	20230926	150957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	-55	5	-1.18	55603660	12019	49.78	4665	4715	4580	6060	3270	4665	4626.31	2.18	-3633	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	591	11.94	0.75	12	0.09	386.00	6161.00	8740	20230208	-47.25	4450	20221013	3.60	8740	-47.25	20230208	4580	0.66	20230926	8740	-47.25	20230208	4450	3.60	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
12	20230926	140951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	-55	5	-1.18	49654595	10724	44.42	4665	4715	4595	6060	3270	4665	4630.23	2.18	-3493	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	591	11.94	0.75	12	0.08	386.00	6161.00	8740	20230208	-47.25	4450	20221013	3.60	8740	-47.25	20230208	4595	0.33	20230926	8740	-47.25	20230208	4450	3.60	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
13	20230926	130954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4605	-60	5	-1.29	44539110	9612	39.81	4665	4715	4605	6060	3270	4665	4633.70	2.18	-2402	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	591	11.93	0.75	12	0.07	386.00	6161.00	8740	20230208	-47.31	4450	20221013	3.48	8740	-47.31	20230208	4605	0.00	20230926	8740	-47.31	20230208	4450	3.48	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
14	20230926	121001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4605	-60	5	-1.29	35657730	7684	31.83	4665	4715	4605	6060	3270	4665	4640.52	2.18	-1758	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	591	11.93	0.75	12	0.06	386.00	6161.00	8740	20230208	-47.31	4450	20221013	3.48	8740	-47.31	20230208	4605	0.00	20230926	8740	-47.31	20230208	4450	3.48	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
15	20230926	110956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4640	-25	5	-0.54	21172155	4548	18.84	4665	4715	4620	6060	3270	4665	4655.27	2.18	-1532	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	595	12.02	0.75	12	0.04	386.00	6161.00	8740	20230208	-46.91	4450	20221013	4.27	8740	-46.91	20230208	4620	0.43	20230926	8740	-46.91	20230208	4450	4.27	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
16	20230926	100956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4630	-35	5	-0.75	16568560	3555	14.72	4665	4715	4620	6060	3270	4665	4660.64	2.18	-1507	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	594	11.99	0.75	12	0.03	386.00	6161.00	8740	20230208	-47.03	4450	20221013	4.04	8740	-47.03	20230208	4620	0.22	20230926	8740	-47.03	20230208	4450	4.04	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
17	20230926	090958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4715	50	2	1.07	3788630	812	3.36	4665	4715	4665	6060	3270	4665	4665.80	2.18	-80	4878	4771	4718	4611	4558	4745	4585	64	1395	500	3070	5	1	12827140	605	12.22	0.77	12	0.01	386.00	6161.00	8740	20230208	-46.05	4450	20221013	5.96	8740	-46.05	20230208	4665	1.07	20230926	8740	-46.05	20230208	4450	5.96	20221013	1.99	N	237820	500	64 억	279952	N	N	N	N
18	20230925	160958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4665	-130	5	-2.71	113883990	24131	107.87	4795	4825	4665	6230	3360	4795	4719.41	2.22	-3836	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	598	12.09	0.76	12	0.19	386.00	6161.00	8740	20230208	-46.62	4450	20221013	4.83	8740	-46.62	20230208	4665	0.00	20230925	8740	-46.62	20230208	4450	4.83	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
19	20230925	151000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4680	-115	5	-2.40	98262700	20785	92.91	4795	4825	4680	6230	3360	4795	4727.58	2.22	-3582	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	600	12.12	0.76	12	0.16	386.00	6161.00	8740	20230208	-46.45	4450	20221013	5.17	8740	-46.45	20230208	4680	0.00	20230925	8740	-46.45	20230208	4450	5.17	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
20	20230925	140944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4710	-85	5	-1.77	76850550	16217	72.49	4795	4825	4695	6230	3360	4795	4738.89	2.22	-1298	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	604	12.20	0.76	12	0.13	386.00	6161.00	8740	20230208	-46.11	4450	20221013	5.84	8740	-46.11	20230208	4695	0.32	20230925	8740	-46.11	20230208	4450	5.84	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
21	20230925	130950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4720	-75	5	-1.56	60512705	12747	56.98	4795	4825	4700	6230	3360	4795	4747.21	2.22	-69	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	605	12.23	0.77	12	0.10	386.00	6161.00	8740	20230208	-46.00	4450	20221013	6.07	8740	-46.00	20230208	4700	0.43	20230925	8740	-46.00	20230208	4450	6.07	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
22	20230925	120955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4745	-50	5	-1.04	54528750	11484	51.34	4795	4825	4700	6230	3360	4795	4748.24	2.22	161	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	609	12.29	0.77	12	0.09	386.00	6161.00	8740	20230208	-45.71	4450	20221013	6.63	8740	-45.71	20230208	4700	0.96	20230925	8740	-45.71	20230208	4450	6.63	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
23	20230925	110949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4700	-95	5	-1.98	50440755	10619	47.47	4795	4825	4700	6230	3360	4795	4750.05	2.22	80	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	603	12.18	0.76	12	0.08	386.00	6161.00	8740	20230208	-46.22	4450	20221013	5.62	8740	-46.22	20230208	4700	0.00	20230925	8740	-46.22	20230208	4450	5.62	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
24	20230925	100953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	-55	5	-1.15	34943885	7330	32.77	4795	4825	4700	6230	3360	4795	4767.24	2.22	515	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	608	12.28	0.77	12	0.06	386.00	6161.00	8740	20230208	-45.77	4450	20221013	6.52	8740	-45.77	20230208	4700	0.85	20230925	8740	-45.77	20230208	4450	6.52	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
25	20230925	090949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4790	-5	5	-0.10	9644870	2013	9.00	4795	4800	4785	6230	3360	4795	4791.29	2.22	548	4915	4855	4780	4720	4645	4885	4750	64	1435	500	3160	5	1	12827140	614	12.41	0.78	12	0.02	386.00	6161.00	8740	20230208	-45.19	4450	20221013	7.64	8740	-45.19	20230208	4705	1.81	20230922	8740	-45.19	20230208	4450	7.64	20221013	2.15	N	237820	500	64 억	284214	N	N	N	N
26	20230922	161025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4795	-10	5	-0.21	106330570	22323	41.84	4740	4840	4705	6240	3365	4805	4763.27	2.22	-614	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	615	12.42	0.78	12	0.17	386.00	6161.00	8740	20230208	-45.14	4450	20221013	7.75	8740	-45.14	20230208	4705	1.91	20230922	8740	-45.14	20230208	4450	7.75	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
27	20230922	151020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4810	5	2	0.10	105046085	22055	41.34	4740	4840	4705	6240	3365	4805	4762.91	2.22	-613	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	617	12.46	0.78	12	0.17	386.00	6161.00	8740	20230208	-44.97	4450	20221013	8.09	8740	-44.97	20230208	4705	2.23	20230922	8740	-44.97	20230208	4450	8.09	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
28	20230922	141017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4820	15	2	0.31	102394290	21502	40.30	4740	4840	4705	6240	3365	4805	4762.08	2.22	-607	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	618	12.49	0.78	12	0.17	386.00	6161.00	8740	20230208	-44.85	4450	20221013	8.31	8740	-44.85	20230208	4705	2.44	20230922	8740	-44.85	20230208	4450	8.31	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
29	20230922	130917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4810	5	2	0.10	87843770	18484	34.65	4740	4810	4705	6240	3365	4805	4752.42	2.22	17	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	617	12.46	0.78	12	0.14	386.00	6161.00	8740	20230208	-44.97	4450	20221013	8.09	8740	-44.97	20230208	4705	2.23	20230922	8740	-44.97	20230208	4450	8.09	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
30	20230922	120915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4785	-20	5	-0.42	71179300	15013	28.14	4740	4800	4705	6240	3365	4805	4741.18	2.22	417	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	614	12.40	0.78	12	0.12	386.00	6161.00	8740	20230208	-45.25	4450	20221013	7.53	8740	-45.25	20230208	4705	1.70	20230922	8740	-45.25	20230208	4450	7.53	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
31	20230922	110910	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4775	-30	5	-0.62	64834160	13685	25.65	4740	4795	4705	6240	3365	4805	4737.61	2.22	369	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	612	12.37	0.78	12	0.11	386.00	6161.00	8740	20230208	-45.37	4450	20221013	7.30	8740	-45.37	20230208	4705	1.49	20230922	8740	-45.37	20230208	4450	7.30	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
32	20230922	100911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4745	-60	5	-1.25	49941275	10540	19.76	4740	4790	4705	6240	3365	4805	4738.26	2.22	-1014	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	609	12.29	0.77	12	0.08	386.00	6161.00	8740	20230208	-45.71	4450	20221013	6.63	8740	-45.71	20230208	4705	0.85	20230922	8740	-45.71	20230208	4450	6.63	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
33	20230922	090907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4705	-100	5	-2.08	12051720	2542	4.76	4740	4790	4705	6240	3365	4805	4741.04	2.22	-1291	5031	4917	4846	4732	4661	4882	4697	64	1435	500	3170	5	1	12827140	604	12.19	0.76	12	0.02	386.00	6161.00	8740	20230208	-46.17	4450	20221013	5.73	8740	-46.17	20230208	4705	0.00	20230922	8740	-46.17	20230208	4450	5.73	20221013	2.16	N	237820	500	64 억	284829	N	N	N	N
34	20230921	160910	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4805	-145	5	-2.93	252499775	52364	222.60	4950	4960	4775	6430	3465	4950	4822.01	2.17	6293	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	616	12.45	0.78	12	0.41	386.00	6161.00	8740	20230208	-45.02	4450	20221013	7.98	8740	-45.02	20230208	4775	0.63	20230921	8740	-45.02	20230208	4450	7.98	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
35	20230921	150858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4820	-130	5	-2.63	246319265	51076	217.12	4950	4960	4775	6430	3465	4950	4822.60	2.17	6573	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	618	12.49	0.78	12	0.40	386.00	6161.00	8740	20230208	-44.85	4450	20221013	8.31	8740	-44.85	20230208	4775	0.94	20230921	8740	-44.85	20230208	4450	8.31	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
36	20230921	140906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4845	-105	5	-2.12	229330140	47546	202.12	4950	4960	4775	6430	3465	4950	4823.33	2.17	6260	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	621	12.55	0.79	12	0.37	386.00	6161.00	8740	20230208	-44.57	4450	20221013	8.88	8740	-44.57	20230208	4775	1.47	20230921	8740	-44.57	20230208	4450	8.88	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
37	20230921	130902	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4800	-150	5	-3.03	177357870	36739	156.18	4950	4960	4775	6430	3465	4950	4827.51	2.17	1855	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	616	12.44	0.78	12	0.29	386.00	6161.00	8740	20230208	-45.08	4450	20221013	7.87	8740	-45.08	20230208	4775	0.52	20230921	8740	-45.08	20230208	4450	7.87	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
38	20230921	120854	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4840	-110	5	-2.22	119944085	24770	105.30	4950	4960	4790	6430	3465	4950	4842.31	2.17	344	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	621	12.54	0.79	12	0.19	386.00	6161.00	8740	20230208	-44.62	4450	20221013	8.76	8740	-44.62	20230208	4785	1.15	20230913	8740	-44.62	20230208	4450	8.76	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
39	20230921	110914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4855	-95	5	-1.92	89836585	18539	78.81	4950	4960	4790	6430	3465	4950	4845.82	2.17	403	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	623	12.58	0.79	12	0.14	386.00	6161.00	8740	20230208	-44.45	4450	20221013	9.10	8740	-44.45	20230208	4785	1.46	20230913	8740	-44.45	20230208	4450	9.10	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
40	20230921	100856	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4900	-50	5	-1.01	19344570	3955	16.81	4950	4960	4870	6430	3465	4950	4891.17	2.17	-1506	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	629	12.69	0.80	12	0.03	386.00	6161.00	8740	20230208	-43.94	4450	20221013	10.11	8740	-43.94	20230208	4785	2.40	20230913	8740	-43.94	20230208	4450	10.11	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
41	20230921	090901	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4920	-30	5	-0.61	2680225	544	2.31	4950	4960	4905	6430	3465	4950	4926.88	2.17	-405	5073	5011	4928	4866	4783	5022	4877	64	1480	500	3260	5	1	12827140	631	12.75	0.80	12	0.00	386.00	6161.00	8740	20230208	-43.71	4450	20221013	10.56	8740	-43.71	20230208	4785	2.82	20230913	8740	-43.71	20230208	4450	10.56	20221013	2.12	N	237820	500	64 억	278537	N	N	N	N
42	20230920	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4950	0	3	0.00	115512580	23518	72.52	4950	4990	4845	6430	3465	4950	4911.67	2.18	-1090	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	635	12.82	0.80	12	0.18	386.00	6161.00	8740	20230208	-43.36	4450	20221013	11.24	8740	-43.36	20230208	4785	3.45	20230913	8740	-43.36	20230208	4450	11.24	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
43	20230920	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4935	-15	5	-0.30	105740500	21533	66.40	4950	4990	4845	6430	3465	4950	4910.63	2.18	-1363	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	633	12.78	0.80	12	0.17	386.00	6161.00	8740	20230208	-43.54	4450	20221013	10.90	8740	-43.54	20230208	4785	3.13	20230913	8740	-43.54	20230208	4450	10.90	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
44	20230920	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4935	-15	5	-0.30	103985805	21177	65.30	4950	4990	4845	6430	3465	4950	4910.32	2.18	-1204	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	633	12.78	0.80	12	0.17	386.00	6161.00	8740	20230208	-43.54	4450	20221013	10.90	8740	-43.54	20230208	4785	3.13	20230913	8740	-43.54	20230208	4450	10.90	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
45	20230920	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4900	-50	5	-1.01	90585125	18449	56.89	4950	4990	4845	6430	3465	4950	4910.03	2.18	-1057	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	629	12.69	0.80	12	0.14	386.00	6161.00	8740	20230208	-43.94	4450	20221013	10.11	8740	-43.94	20230208	4785	2.40	20230913	8740	-43.94	20230208	4450	10.11	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
46	20230920	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4910	-40	5	-0.81	87599805	17842	55.02	4950	4990	4845	6430	3465	4950	4909.75	2.18	-1024	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	630	12.72	0.80	12	0.14	386.00	6161.00	8740	20230208	-43.82	4450	20221013	10.34	8740	-43.82	20230208	4785	2.61	20230913	8740	-43.82	20230208	4450	10.34	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
47	20230920	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4935	-15	5	-0.30	78533160	15993	49.31	4950	4990	4845	6430	3465	4950	4910.47	2.18	-1442	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	633	12.78	0.80	12	0.12	386.00	6161.00	8740	20230208	-43.54	4450	20221013	10.90	8740	-43.54	20230208	4785	3.13	20230913	8740	-43.54	20230208	4450	10.90	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
48	20230920	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4905	-45	5	-0.91	56118530	11433	35.25	4950	4990	4845	6430	3465	4950	4908.47	2.18	-1043	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	629	12.71	0.80	12	0.09	386.00	6161.00	8740	20230208	-43.88	4450	20221013	10.22	8740	-43.88	20230208	4785	2.51	20230913	8740	-43.88	20230208	4450	10.22	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
49	20230920	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4930	-20	5	-0.40	5815145	1178	3.63	4950	4955	4910	6430	3465	4950	4936.46	2.18	-92	5136	5042	4976	4882	4816	5010	4850	64	1480	500	3260	5	1	12827140	632	12.77	0.80	12	0.01	386.00	6161.00	8740	20230208	-43.59	4450	20221013	10.79	8740	-43.59	20230208	4785	3.03	20230913	8740	-43.59	20230208	4450	10.79	20221013	2.11	N	237820	500	64 억	279627	N	N	N	N
50	20230919	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4950	-60	5	-1.20	160849195	32369	225.90	5070	5070	4910	6510	3510	5010	4969.24	2.28	-12682	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	5	1	12827140	635	12.82	0.80	12	0.25	386.00	6161.00	8740	20230208	-43.36	4450	20221013	11.24	8740	-43.36	20230208	4785	3.45	20230913	8740	-43.36	20230208	4450	11.24	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
51	20230919	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4945	-65	5	-1.30	158437050	31881	222.49	5070	5070	4910	6510	3510	5010	4969.64	2.28	-12665	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	5	1	12827140	634	12.81	0.80	12	0.25	386.00	6161.00	8740	20230208	-43.42	4450	20221013	11.12	8740	-43.42	20230208	4785	3.34	20230913	8740	-43.42	20230208	4450	11.12	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
52	20230919	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4960	-50	5	-1.00	115340395	23161	161.64	5070	5070	4950	6510	3510	5010	4979.94	2.28	-11880	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	5	1	12827140	636	12.85	0.81	12	0.18	386.00	6161.00	8740	20230208	-43.25	4450	20221013	11.46	8740	-43.25	20230208	4785	3.66	20230913	8740	-43.25	20230208	4450	11.46	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
53	20230919	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5000	-10	5	-0.20	99594745	19985	139.47	5070	5070	4950	6510	3510	5010	4983.47	2.28	-10948	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	10	1	12827140	641	12.95	0.81	12	0.16	386.00	6161.00	8740	20230208	-42.79	4450	20221013	12.36	8740	-42.79	20230208	4785	4.49	20230913	8740	-42.79	20230208	4450	12.36	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
54	20230919	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4965	-45	5	-0.90	94241985	18909	131.96	5070	5070	4950	6510	3510	5010	4983.98	2.28	-10715	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	5	1	12827140	637	12.86	0.81	12	0.15	386.00	6161.00	8740	20230208	-43.19	4450	20221013	11.57	8740	-43.19	20230208	4785	3.76	20230913	8740	-43.19	20230208	4450	11.57	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
55	20230919	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4975	-35	5	-0.70	60514760	12121	84.59	5070	5070	4970	6510	3510	5010	4992.56	2.28	-6340	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	5	1	12827140	638	12.89	0.81	12	0.09	386.00	6161.00	8740	20230208	-43.08	4450	20221013	11.80	8740	-43.08	20230208	4785	3.97	20230913	8740	-43.08	20230208	4450	11.80	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
56	20230919	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5010	0	3	0.00	51227180	10254	71.56	5070	5070	4970	6510	3510	5010	4995.82	2.28	-5324	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	10	1	12827140	643	12.98	0.81	12	0.08	386.00	6161.00	8740	20230208	-42.68	4450	20221013	12.58	8740	-42.68	20230208	4785	4.70	20230913	8740	-42.68	20230208	4450	12.58	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
57	20230919	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5010	0	3	0.00	12306380	2437	17.01	5070	5070	4995	6510	3510	5010	5049.81	2.28	-1609	5113	5061	5028	4976	4943	5045	4960	64	1500	500	3300	10	1	12827140	643	12.98	0.81	12	0.02	386.00	6161.00	8740	20230208	-42.68	4450	20221013	12.58	8740	-42.68	20230208	4785	4.70	20230913	8740	-42.68	20230208	4450	12.58	20221013	2.12	N	237820	500	64 억	292886	N	N	N	N
58	20230918	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5010	-60	5	-1.18	72038645	14328	62.03	5080	5080	4995	6590	3550	5070	5027.83	2.31	-3477	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	643	12.98	0.81	12	0.11	386.00	6161.00	8740	20230208	-42.68	4450	20221013	12.58	8740	-42.68	20230208	4785	4.70	20230913	8740	-42.68	20230208	4450	12.58	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
59	20230918	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	-20	5	-0.39	63362080	12596	54.53	5080	5080	5000	6590	3550	5070	5030.33	2.31	-3103	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	648	13.08	0.82	12	0.10	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4785	5.54	20230913	8740	-42.22	20230208	4450	13.48	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
60	20230918	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-40	5	-0.79	41740960	8290	35.89	5080	5080	5000	6590	3550	5070	5035.10	2.31	-3161	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	645	13.03	0.82	12	0.06	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4785	5.12	20230913	8740	-42.45	20230208	4450	13.03	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
61	20230918	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	-30	5	-0.59	38215110	7589	32.85	5080	5080	5000	6590	3550	5070	5035.59	2.31	-2950	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	646	13.06	0.82	12	0.06	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4785	5.33	20230913	8740	-42.33	20230208	4450	13.26	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
62	20230918	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5020	-50	5	-0.99	34073240	6765	29.29	5080	5080	5000	6590	3550	5070	5036.69	2.31	-2795	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	644	13.01	0.81	12	0.05	386.00	6161.00	8740	20230208	-42.56	4450	20221013	12.81	8740	-42.56	20230208	4785	4.91	20230913	8740	-42.56	20230208	4450	12.81	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
63	20230918	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5020	-50	5	-0.99	23213150	4607	19.94	5080	5080	5000	6590	3550	5070	5038.67	2.31	-2411	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	644	13.01	0.81	12	0.04	386.00	6161.00	8740	20230208	-42.56	4450	20221013	12.81	8740	-42.56	20230208	4785	4.91	20230913	8740	-42.56	20230208	4450	12.81	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
64	20230918	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5010	-60	5	-1.18	14214800	2814	12.18	5080	5080	5000	6590	3550	5070	5051.46	2.31	-899	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	643	12.98	0.81	12	0.02	386.00	6161.00	8740	20230208	-42.68	4450	20221013	12.58	8740	-42.68	20230208	4785	4.70	20230913	8740	-42.68	20230208	4450	12.58	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
65	20230918	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5070	0	3	0.00	6700500	1320	5.71	5080	5080	5030	6590	3550	5070	5076.14	2.31	-319	5143	5106	5043	5006	4943	5125	5025	64	1520	500	3340	10	1	12827140	650	13.13	0.82	12	0.01	386.00	6161.00	8740	20230208	-41.99	4450	20221013	13.93	8740	-41.99	20230208	4785	5.96	20230913	8740	-41.99	20230208	4450	13.93	20221013	2.15	N	237820	500	64 억	296363	N	N	N	N
66	20230915	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5070	40	2	0.80	116317440	23099	127.65	5030	5080	4980	6530	3530	5030	5035.61	2.26	6953	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	650	13.13	0.82	12	0.18	386.00	6161.00	8740	20230208	-41.99	4450	20221013	13.93	8740	-41.99	20230208	4785	5.96	20230913	8740	-41.99	20230208	4450	13.93	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
67	20230915	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	10	2	0.20	108251120	21507	118.85	5030	5080	4980	6530	3530	5030	5033.30	2.26	6685	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	646	13.06	0.82	12	0.17	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4785	5.33	20230913	8740	-42.33	20230208	4450	13.26	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
68	20230915	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	10	2	0.20	93721830	18620	102.90	5030	5080	4980	6530	3530	5030	5033.40	2.26	6412	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	646	13.06	0.82	12	0.15	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4785	5.33	20230913	8740	-42.33	20230208	4450	13.26	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
69	20230915	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5060	30	2	0.60	78750270	15645	86.46	5030	5080	4980	6530	3530	5030	5033.57	2.26	4911	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	649	13.11	0.82	12	0.12	386.00	6161.00	8740	20230208	-42.11	4450	20221013	13.71	8740	-42.11	20230208	4785	5.75	20230913	8740	-42.11	20230208	4450	13.71	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
70	20230915	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	20	2	0.40	57800220	11480	63.44	5030	5080	4980	6530	3530	5030	5034.86	2.26	4586	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	648	13.08	0.82	12	0.09	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4785	5.54	20230913	8740	-42.22	20230208	4450	13.48	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
71	20230915	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	20	2	0.40	50058840	9939	54.92	5030	5080	4980	6530	3530	5030	5036.61	2.26	3884	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	648	13.08	0.82	12	0.08	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4785	5.54	20230913	8740	-42.22	20230208	4450	13.48	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
72	20230915	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	10	2	0.20	40134810	7972	44.05	5030	5080	4980	6530	3530	5030	5034.47	2.26	2745	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	646	13.06	0.82	12	0.06	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4785	5.33	20230913	8740	-42.33	20230208	4450	13.26	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
73	20230915	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	0	3	0.00	10888550	2178	12.04	5030	5030	4980	6530	3530	5030	4999.33	2.26	-525	5116	5072	5006	4962	4896	5095	4985	64	1500	500	3310	10	1	12827140	645	13.03	0.82	12	0.02	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4785	5.12	20230913	8740	-42.45	20230208	4450	13.03	20221013	2.12	N	237820	500	64 억	289410	N	N	N	N
74	20230914	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	60	2	1.21	90098795	18033	33.50	4940	5050	4940	6460	3480	4970	4996.33	2.24	1950	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	10	1	12827140	645	13.03	0.82	12	0.14	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4785	5.12	20230913	8740	-42.45	20230208	4450	13.03	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
75	20230914	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	80	2	1.61	88896495	17794	33.05	4940	5050	4940	6460	3480	4970	4995.87	2.24	1921	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	10	1	12827140	648	13.08	0.82	12	0.14	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4785	5.54	20230913	8740	-42.22	20230208	4450	13.48	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
76	20230914	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	70	2	1.41	67687375	13568	25.20	4940	5040	4940	6460	3480	4970	4988.75	2.24	99	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	10	1	12827140	646	13.06	0.82	12	0.11	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4785	5.33	20230913	8740	-42.33	20230208	4450	13.26	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
77	20230914	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	60	2	1.21	59999865	12038	22.36	4940	5030	4940	6460	3480	4970	4984.21	2.24	353	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	10	1	12827140	645	13.03	0.82	12	0.09	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4785	5.12	20230913	8740	-42.45	20230208	4450	13.03	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
78	20230914	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4995	25	2	0.50	43466055	8735	16.23	4940	5020	4940	6460	3480	4970	4976.08	2.24	-904	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	5	1	12827140	641	12.94	0.81	12	0.07	386.00	6161.00	8740	20230208	-42.85	4450	20221013	12.25	8740	-42.85	20230208	4785	4.39	20230913	8740	-42.85	20230208	4450	12.25	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
79	20230914	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4980	10	2	0.20	38015405	7640	14.19	4940	5020	4940	6460	3480	4970	4975.84	2.24	-1467	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	5	1	12827140	639	12.90	0.81	12	0.06	386.00	6161.00	8740	20230208	-43.02	4450	20221013	11.91	8740	-43.02	20230208	4785	4.08	20230913	8740	-43.02	20230208	4450	11.91	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
80	20230914	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4985	15	2	0.30	27444845	5517	10.25	4940	5020	4940	6460	3480	4970	4974.60	2.24	-1091	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	5	1	12827140	639	12.91	0.81	12	0.04	386.00	6161.00	8740	20230208	-42.96	4450	20221013	12.02	8740	-42.96	20230208	4785	4.18	20230913	8740	-42.96	20230208	4450	12.02	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
81	20230914	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5000	30	2	0.60	13342000	2691	5.00	4940	5000	4940	6460	3480	4970	4958.01	2.24	-455	5213	5091	4938	4816	4663	5015	4740	64	1490	500	3280	10	1	12827140	641	12.95	0.81	12	0.02	386.00	6161.00	8740	20230208	-42.79	4450	20221013	12.36	8740	-42.79	20230208	4785	4.49	20230913	8740	-42.79	20230208	4450	12.36	20221013	2.22	N	237820	500	64 억	287460	N	N	N	N
82	20230913	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4970	-60	5	-1.19	266106675	53828	111.72	5030	5060	4785	6530	3530	5030	4943.62	2.22	2402	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	5	1	12827140	638	12.88	0.81	12	0.42	386.00	6161.00	8740	20230208	-43.14	4450	20221013	11.69	8740	-43.14	20230208	4785	3.87	20230913	8740	-43.14	20230208	4450	11.69	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
83	20230913	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5020	-10	5	-0.20	260628605	52726	109.43	5030	5060	4785	6530	3530	5030	4943.08	2.22	2461	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	10	1	12827140	644	13.01	0.81	12	0.41	386.00	6161.00	8740	20230208	-42.56	4450	20221013	12.81	8740	-42.56	20230208	4785	4.91	20230913	8740	-42.56	20230208	4450	12.81	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
84	20230913	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4995	-35	5	-0.70	250825690	50764	105.36	5030	5060	4785	6530	3530	5030	4941.02	2.22	2906	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	5	1	12827140	641	12.94	0.81	12	0.40	386.00	6161.00	8740	20230208	-42.85	4450	20221013	12.25	8740	-42.85	20230208	4785	4.39	20230913	8740	-42.85	20230208	4450	12.25	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
85	20230913	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4955	-75	5	-1.49	241823520	48953	101.60	5030	5060	4785	6530	3530	5030	4939.91	2.22	2239	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	5	1	12827140	636	12.84	0.80	12	0.38	386.00	6161.00	8740	20230208	-43.31	4450	20221013	11.35	8740	-43.31	20230208	4785	3.55	20230913	8740	-43.31	20230208	4450	11.35	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
86	20230913	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4975	-55	5	-1.09	232504410	47081	97.71	5030	5060	4785	6530	3530	5030	4938.39	2.22	2914	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	5	1	12827140	638	12.89	0.81	12	0.37	386.00	6161.00	8740	20230208	-43.08	4450	20221013	11.80	8740	-43.08	20230208	4785	3.97	20230913	8740	-43.08	20230208	4450	11.80	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
87	20230913	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4975	-55	5	-1.09	70590105	14141	29.35	5030	5060	4975	6530	3530	5030	4991.88	2.22	1314	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	5	1	12827140	638	12.89	0.81	12	0.11	386.00	6161.00	8740	20230208	-43.08	4450	20221013	11.80	8740	-43.08	20230208	4870	2.16	20230626	8740	-43.08	20230208	4450	11.80	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
88	20230913	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	0	3	0.00	49213965	9859	20.46	5030	5060	4975	6530	3530	5030	4991.78	2.22	1493	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	10	1	12827140	645	13.03	0.82	12	0.08	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
89	20230913	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5010	-20	5	-0.40	8022915	1611	3.34	5030	5030	4975	6530	3530	5030	4980.08	2.22	-298	5250	5140	5070	4960	4890	5105	4925	64	1500	500	3310	10	1	12827140	643	12.98	0.81	12	0.01	386.00	6161.00	8740	20230208	-42.68	4450	20221013	12.58	8740	-42.68	20230208	4870	2.87	20230626	8740	-42.68	20230208	4450	12.58	20221013	2.24	N	237820	500	64 억	285361	N	N	N	N
90	20230912	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-100	5	-1.95	244345360	48170	247.18	5090	5180	5000	6660	3600	5130	5072.62	2.29	-9268	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	645	13.03	0.82	12	0.38	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
91	20230912	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5020	-110	5	-2.14	240979780	47500	243.74	5090	5180	5000	6660	3600	5130	5073.26	2.29	-9243	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	644	13.01	0.81	12	0.37	386.00	6161.00	8740	20230208	-42.56	4450	20221013	12.81	8740	-42.56	20230208	4870	3.08	20230626	8740	-42.56	20230208	4450	12.81	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
92	20230912	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	-90	5	-1.75	177943310	34934	179.26	5090	5180	5000	6660	3600	5130	5093.70	2.29	-8872	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	646	13.06	0.82	12	0.27	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4870	3.49	20230626	8740	-42.33	20230208	4450	13.26	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
93	20230912	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5100	-30	5	-0.58	127649330	24952	128.04	5090	5180	5060	6660	3600	5130	5115.80	2.29	-1624	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	654	13.21	0.83	12	0.19	386.00	6161.00	8740	20230208	-41.65	4450	20221013	14.61	8740	-41.65	20230208	4870	4.72	20230626	8740	-41.65	20230208	4450	14.61	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
94	20230912	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5090	-40	5	-0.78	114192670	22300	114.43	5090	5180	5070	6660	3600	5130	5120.75	2.29	-172	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	653	13.19	0.83	12	0.17	386.00	6161.00	8740	20230208	-41.76	4450	20221013	14.38	8740	-41.76	20230208	4870	4.52	20230626	8740	-41.76	20230208	4450	14.38	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
95	20230912	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5100	-30	5	-0.58	96607420	18852	96.74	5090	5180	5090	6660	3600	5130	5124.52	2.29	168	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	654	13.21	0.83	12	0.15	386.00	6161.00	8740	20230208	-41.65	4450	20221013	14.61	8740	-41.65	20230208	4870	4.72	20230626	8740	-41.65	20230208	4450	14.61	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
96	20230912	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5130	0	3	0.00	71059310	13856	71.10	5090	5180	5090	6660	3600	5130	5128.41	2.29	1483	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	658	13.29	0.83	12	0.11	386.00	6161.00	8740	20230208	-41.30	4450	20221013	15.28	8740	-41.30	20230208	4870	5.34	20230626	8740	-41.30	20230208	4450	15.28	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
97	20230912	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5130	0	3	0.00	30249310	5940	30.48	5090	5130	5090	6660	3600	5130	5092.48	2.29	-432	5223	5176	5123	5076	5023	5200	5100	64	1530	500	3380	10	1	12827140	658	13.29	0.83	12	0.05	386.00	6161.00	8740	20230208	-41.30	4450	20221013	15.28	8740	-41.30	20230208	4870	5.34	20230626	8740	-41.30	20230208	4450	15.28	20221013	2.23	N	237820	500	64 억	294299	N	N	N	N
98	20230911	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5130	10	2	0.20	99786410	19486	65.79	5070	5170	5070	6650	3590	5120	5120.93	2.30	-1116	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	658	13.29	0.83	12	0.15	386.00	6161.00	8740	20230208	-41.30	4450	20221013	15.28	8740	-41.30	20230208	4870	5.34	20230626	8740	-41.30	20230208	4450	15.28	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
99	20230911	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5120	0	3	0.00	94278940	18411	62.16	5070	5170	5070	6650	3590	5120	5120.79	2.30	-1089	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	657	13.26	0.83	12	0.14	386.00	6161.00	8740	20230208	-41.42	4450	20221013	15.06	8740	-41.42	20230208	4870	5.13	20230626	8740	-41.42	20230208	4450	15.06	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
100	20230911	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5130	10	2	0.20	80852770	15787	53.30	5070	5170	5070	6650	3590	5120	5121.48	2.30	-167	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	658	13.29	0.83	12	0.12	386.00	6161.00	8740	20230208	-41.30	4450	20221013	15.28	8740	-41.30	20230208	4870	5.34	20230626	8740	-41.30	20230208	4450	15.28	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
101	20230911	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5140	20	2	0.39	70423660	13756	46.45	5070	5170	5070	6650	3590	5120	5119.49	2.30	-167	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	659	13.32	0.83	12	0.11	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
102	20230911	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5140	20	2	0.39	68741760	13429	45.34	5070	5170	5070	6650	3590	5120	5118.90	2.30	-167	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	659	13.32	0.83	12	0.10	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
103	20230911	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5150	30	2	0.59	48012800	9381	31.67	5070	5170	5070	6650	3590	5120	5118.09	2.30	-424	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	661	13.34	0.84	12	0.07	386.00	6161.00	8740	20230208	-41.08	4450	20221013	15.73	8740	-41.08	20230208	4870	5.75	20230626	8740	-41.08	20230208	4450	15.73	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
104	20230911	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5100	-20	5	-0.39	18136340	3566	12.04	5070	5130	5070	6650	3590	5120	5085.91	2.30	-1823	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	654	13.21	0.83	12	0.03	386.00	6161.00	8740	20230208	-41.65	4450	20221013	14.61	8740	-41.65	20230208	4870	4.72	20230626	8740	-41.65	20230208	4450	14.61	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
105	20230911	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5110	-10	5	-0.20	2239920	440	1.49	5070	5110	5070	6650	3590	5120	5090.73	2.30	-241	5200	5160	5080	5040	4960	5180	5060	64	1530	500	3370	10	1	12827140	655	13.24	0.83	12	0.00	386.00	6161.00	8740	20230208	-41.53	4450	20221013	14.83	8740	-41.53	20230208	4870	4.93	20230626	8740	-41.53	20230208	4450	14.83	20221013	2.14	N	237820	500	64 억	295415	N	N	N	N
106	20230908	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5120	70	2	1.39	149200490	29597	66.31	5090	5120	5000	6560	3540	5050	5039.96	2.36	-7119	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	657	13.26	0.83	12	0.23	386.00	6161.00	8740	20230208	-41.42	4450	20221013	15.06	8740	-41.42	20230208	4870	5.13	20230626	8740	-41.42	20230208	4450	15.06	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
107	20230908	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-20	5	-0.40	141216700	28031	62.80	5090	5100	5000	6560	3540	5050	5037.88	2.36	-7011	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	645	13.03	0.82	12	0.22	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
108	20230908	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5040	-10	5	-0.20	125122800	24824	55.62	5090	5100	5000	6560	3540	5050	5040.40	2.36	-8811	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	646	13.06	0.82	12	0.19	386.00	6161.00	8740	20230208	-42.33	4450	20221013	13.26	8740	-42.33	20230208	4870	3.49	20230626	8740	-42.33	20230208	4450	13.26	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
109	20230908	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-20	5	-0.40	108834060	21576	48.34	5090	5100	5000	6560	3540	5050	5044.22	2.36	-8651	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	645	13.03	0.82	12	0.17	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
110	20230908	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-20	5	-0.40	103998770	20613	46.18	5090	5100	5000	6560	3540	5050	5045.30	2.36	-8274	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	645	13.03	0.82	12	0.16	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
111	20230908	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5030	-20	5	-0.40	69014660	13657	30.60	5090	5100	5000	6560	3540	5050	5053.43	2.36	-3985	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	645	13.03	0.82	12	0.11	386.00	6161.00	8740	20230208	-42.45	4450	20221013	13.03	8740	-42.45	20230208	4870	3.29	20230626	8740	-42.45	20230208	4450	13.03	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
112	20230908	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5020	-30	5	-0.59	59093670	11685	26.18	5090	5100	5000	6560	3540	5050	5057.22	2.36	-3037	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	644	13.01	0.81	12	0.09	386.00	6161.00	8740	20230208	-42.56	4450	20221013	12.81	8740	-42.56	20230208	4870	3.08	20230626	8740	-42.56	20230208	4450	12.81	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
113	20230908	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5100	50	2	0.99	16936250	3325	7.45	5090	5100	5070	6560	3540	5050	5093.61	2.36	-1542	5256	5152	5086	4982	4916	5120	4950	64	1510	500	3330	10	1	12827140	654	13.21	0.83	12	0.03	386.00	6161.00	8740	20230208	-41.65	4450	20221013	14.61	8740	-41.65	20230208	4870	4.72	20230626	8740	-41.65	20230208	4450	14.61	20221013	2.15	N	237820	500	64 억	302534	N	N	N	N
114	20230907	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	-110	5	-2.13	226487480	44563	249.64	5190	5190	5020	6700	3620	5160	5082.41	2.54	-23578	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	648	13.08	0.82	12	0.35	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4870	3.70	20230626	8740	-42.22	20230208	4450	13.48	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
115	20230907	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5060	-100	5	-1.94	206825750	40652	227.73	5190	5190	5030	6700	3620	5160	5087.71	2.54	-23532	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	649	13.11	0.82	12	0.32	386.00	6161.00	8740	20230208	-42.11	4450	20221013	13.71	8740	-42.11	20230208	4870	3.90	20230626	8740	-42.11	20230208	4450	13.71	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
116	20230907	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5050	-110	5	-2.13	176633040	34658	194.15	5190	5190	5030	6700	3620	5160	5096.46	2.54	-22011	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	648	13.08	0.82	12	0.27	386.00	6161.00	8740	20230208	-42.22	4450	20221013	13.48	8740	-42.22	20230208	4870	3.70	20230626	8740	-42.22	20230208	4450	13.48	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
117	20230907	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5080	-80	5	-1.55	145596910	28517	159.75	5190	5190	5060	6700	3620	5160	5105.62	2.54	-17921	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	652	13.16	0.82	12	0.22	386.00	6161.00	8740	20230208	-41.88	4450	20221013	14.16	8740	-41.88	20230208	4870	4.31	20230626	8740	-41.88	20230208	4450	14.16	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
118	20230907	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5070	-90	5	-1.74	130355380	25515	142.93	5190	5190	5070	6700	3620	5160	5108.97	2.54	-16889	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	650	13.13	0.82	12	0.20	386.00	6161.00	8740	20230208	-41.99	4450	20221013	13.93	8740	-41.99	20230208	4870	4.11	20230626	8740	-41.99	20230208	4450	13.93	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
119	20230907	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5120	-40	5	-0.78	89294830	17434	97.66	5190	5190	5080	6700	3620	5160	5121.88	2.54	-9641	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	657	13.26	0.83	12	0.14	386.00	6161.00	8740	20230208	-41.42	4450	20221013	15.06	8740	-41.42	20230208	4870	5.13	20230626	8740	-41.42	20230208	4450	15.06	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
120	20230907	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5140	-20	5	-0.39	55928970	10884	60.97	5190	5190	5110	6700	3620	5160	5138.64	2.54	-6049	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	659	13.32	0.83	12	0.08	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
121	20230907	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5140	-20	5	-0.39	13301500	2589	14.50	5190	5190	5120	6700	3620	5160	5137.70	2.54	-952	5206	5182	5136	5112	5066	5195	5125	64	1540	500	3400	10	1	12827140	659	13.32	0.83	12	0.02	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.08	N	237820	500	64 억	326114	N	N	N	N
122	20230906	160800	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5160	50	2	0.98	89556100	17506	40.33	5110	5160	5090	6640	3580	5110	5115.74	2.54	145	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	662	13.37	0.84	12	0.14	386.00	6161.00	8740	20230208	-40.96	4450	20221013	15.96	8740	-40.96	20230208	4870	5.95	20230626	8740	-40.96	20230208	4450	15.96	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
123	20230906	150804	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5120	10	2	0.20	80588140	15755	36.29	5110	5160	5090	6640	3580	5110	5115.08	2.54	-41	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	657	13.26	0.83	12	0.12	386.00	6161.00	8740	20230208	-41.42	4450	20221013	15.06	8740	-41.42	20230208	4870	5.13	20230626	8740	-41.42	20230208	4450	15.06	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
124	20230906	140802	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5110	0	3	0.00	48117500	9392	21.63	5110	5160	5090	6640	3580	5110	5123.24	2.54	418	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	655	13.24	0.83	12	0.07	386.00	6161.00	8740	20230208	-41.53	4450	20221013	14.83	8740	-41.53	20230208	4870	4.93	20230626	8740	-41.53	20230208	4450	14.83	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
125	20230906	130756	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5120	10	2	0.20	32072190	6255	14.41	5110	5160	5090	6640	3580	5110	5127.45	2.54	-67	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	657	13.26	0.83	12	0.05	386.00	6161.00	8740	20230208	-41.42	4450	20221013	15.06	8740	-41.42	20230208	4870	5.13	20230626	8740	-41.42	20230208	4450	15.06	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
126	20230906	120807	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	30	2	0.59	28939170	5644	13.00	5110	5160	5090	6640	3580	5110	5127.42	2.54	190	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	659	13.32	0.83	12	0.04	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
127	20230906	110810	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	30	2	0.59	17026290	3324	7.66	5110	5160	5090	6640	3580	5110	5122.23	2.54	-67	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	659	13.32	0.83	12	0.03	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
128	20230906	100749	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5150	40	2	0.78	12941000	2529	5.83	5110	5150	5090	6640	3580	5110	5117.04	2.54	60	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	661	13.34	0.84	12	0.02	386.00	6161.00	8740	20230208	-41.08	4450	20221013	15.73	8740	-41.08	20230208	4870	5.75	20230626	8740	-41.08	20230208	4450	15.73	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
129	20230906	090752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5090	-20	5	-0.39	6656590	1301	3.00	5110	5130	5090	6640	3580	5110	5116.52	2.54	-442	5303	5206	5153	5056	5003	5180	5030	64	1530	500	3370	10	1	12827140	653	13.19	0.83	12	0.01	386.00	6161.00	8740	20230208	-41.76	4450	20221013	14.38	8740	-41.76	20230208	4870	4.52	20230626	8740	-41.76	20230208	4450	14.38	20221013	2.14	N	237820	500	64 억	325968	N	N	N	N
130	20230905	160755	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5110	-110	5	-2.11	217594750	42355	170.55	5150	5250	5100	6780	3660	5220	5137.40	2.60	-8028	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	655	13.24	0.83	12	0.33	386.00	6161.00	8740	20230208	-41.53	4450	20221013	14.83	8740	-41.53	20230208	4870	4.93	20230626	8740	-41.53	20230208	4450	14.83	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
131	20230905	150806	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5160	-60	5	-1.15	210230820	40914	164.74	5150	5250	5100	6780	3660	5220	5138.36	2.60	-7896	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	662	13.37	0.84	12	0.32	386.00	6161.00	8740	20230208	-40.96	4450	20221013	15.96	8740	-40.96	20230208	4870	5.95	20230626	8740	-40.96	20230208	4450	15.96	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
132	20230905	140804	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	155785630	30274	121.90	5150	5250	5110	6780	3660	5220	5145.86	2.60	-7187	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	659	13.32	0.83	12	0.24	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
133	20230905	130745	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	148493980	28856	116.19	5150	5250	5110	6780	3660	5220	5146.03	2.60	-6868	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	659	13.32	0.83	12	0.22	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
134	20230905	120750	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	101142000	19616	78.99	5150	5250	5130	6780	3660	5220	5156.10	2.60	-5494	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	659	13.32	0.83	12	0.15	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
135	20230905	110756	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	72064950	13972	56.26	5150	5250	5130	6780	3660	5220	5157.81	2.60	-4267	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	659	13.32	0.83	12	0.11	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
136	20230905	100744	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5140	-80	5	-1.53	58988290	11429	46.02	5150	5250	5130	6780	3660	5220	5161.28	2.60	-3007	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	659	13.32	0.83	12	0.09	386.00	6161.00	8740	20230208	-41.19	4450	20221013	15.51	8740	-41.19	20230208	4870	5.54	20230626	8740	-41.19	20230208	4450	15.51	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
137	20230905	090745	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	15378740	2974	11.98	5150	5210	5150	6780	3660	5220	5171.06	2.60	118	5380	5300	5230	5150	5080	5265	5115	64	1560	500	3440	10	1	12827140	668	13.50	0.85	12	0.02	386.00	6161.00	8740	20230208	-40.39	4450	20221013	17.08	8740	-40.39	20230208	4870	6.98	20230626	8740	-40.39	20230208	4450	17.08	20221013	2.15	N	237820	500	64 억	333946	N	N	N	N
138	20230904	160741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5220	-10	5	-0.19	130307950	24825	53.92	5230	5310	5160	6790	3670	5230	5249.06	2.56	5704	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	670	13.52	0.85	12	0.19	386.00	6161.00	8740	20230208	-40.27	4450	20221013	17.30	8740	-40.27	20230208	4870	7.19	20230626	8740	-40.27	20230208	4450	17.30	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
139	20230904	150731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5240	10	2	0.19	128357730	24452	53.11	5230	5310	5160	6790	3670	5230	5249.38	2.56	5859	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	672	13.58	0.85	12	0.19	386.00	6161.00	8740	20230208	-40.05	4450	20221013	17.75	8740	-40.05	20230208	4870	7.60	20230626	8740	-40.05	20230208	4450	17.75	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
140	20230904	140727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5270	40	2	0.76	111252470	21184	46.01	5230	5310	5160	6790	3670	5230	5251.72	2.56	5740	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	676	13.65	0.86	12	0.17	386.00	6161.00	8740	20230208	-39.70	4450	20221013	18.43	8740	-39.70	20230208	4870	8.21	20230626	8740	-39.70	20230208	4450	18.43	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
141	20230904	130740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	50	2	0.96	104427980	19887	43.20	5230	5310	5160	6790	3670	5230	5251.07	2.56	5880	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	677	13.68	0.86	12	0.16	386.00	6161.00	8740	20230208	-39.59	4450	20221013	18.65	8740	-39.59	20230208	4870	8.42	20230626	8740	-39.59	20230208	4450	18.65	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
142	20230904	120725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5270	40	2	0.76	102596310	19540	42.44	5230	5310	5160	6790	3670	5230	5250.58	2.56	5963	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	676	13.65	0.86	12	0.15	386.00	6161.00	8740	20230208	-39.70	4450	20221013	18.43	8740	-39.70	20230208	4870	8.21	20230626	8740	-39.70	20230208	4450	18.43	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
143	20230904	110712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	50	2	0.96	97283720	18532	40.25	5230	5310	5160	6790	3670	5230	5249.50	2.56	6026	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	677	13.68	0.86	12	0.14	386.00	6161.00	8740	20230208	-39.59	4450	20221013	18.65	8740	-39.59	20230208	4870	8.42	20230626	8740	-39.59	20230208	4450	18.65	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
144	20230904	100717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5290	60	2	1.15	80929540	15434	33.52	5230	5290	5160	6790	3670	5230	5243.59	2.56	6443	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	679	13.70	0.86	12	0.12	386.00	6161.00	8740	20230208	-39.47	4450	20221013	18.88	8740	-39.47	20230208	4870	8.62	20230626	8740	-39.47	20230208	4450	18.88	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
145	20230904	090730	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5240	10	2	0.19	16689720	3222	7.00	5230	5240	5160	6790	3670	5230	5179.93	2.56	-2563	5430	5330	5240	5140	5050	5285	5095	64	1560	500	3450	10	1	12827140	672	13.58	0.85	12	0.03	386.00	6161.00	8740	20230208	-40.05	4450	20221013	17.75	8740	-40.05	20230208	4870	7.60	20230626	8740	-40.05	20230208	4450	17.75	20221013	2.08	N	237820	500	64 억	328242	N	N	N	N
146	20230901	160721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	-60	5	-1.13	238940080	45740	120.47	5290	5340	5150	6870	3710	5290	5223.88	2.67	-12646	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	671	13.55	0.85	12	0.36	386.00	6161.00	8740	20230208	-40.16	4450	20221013	17.53	8740	-40.16	20230208	4870	7.39	20230626	8740	-40.16	20230208	4450	17.53	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
147	20230901	150729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5180	-110	5	-2.08	228636150	43761	115.25	5290	5340	5150	6870	3710	5290	5224.66	2.67	-11749	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	664	13.42	0.84	12	0.34	386.00	6161.00	8740	20230208	-40.73	4450	20221013	16.40	8740	-40.73	20230208	4870	6.37	20230626	8740	-40.73	20230208	4450	16.40	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
148	20230901	140731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5210	-80	5	-1.51	169486950	32320	85.12	5290	5340	5190	6870	3710	5290	5244.03	2.67	-10608	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	668	13.50	0.85	12	0.25	386.00	6161.00	8740	20230208	-40.39	4450	20221013	17.08	8740	-40.39	20230208	4870	6.98	20230626	8740	-40.39	20230208	4450	17.08	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
149	20230901	130709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5240	-50	5	-0.95	84362560	16016	42.18	5290	5340	5240	6870	3710	5290	5267.39	2.67	-3796	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	672	13.58	0.85	12	0.12	386.00	6161.00	8740	20230208	-40.05	4450	20221013	17.75	8740	-40.05	20230208	4870	7.60	20230626	8740	-40.05	20230208	4450	17.75	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
150	20230901	120719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5260	-30	5	-0.57	58433480	11086	29.20	5290	5340	5250	6870	3710	5290	5270.93	2.67	-2737	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	675	13.63	0.85	12	0.09	386.00	6161.00	8740	20230208	-39.82	4450	20221013	18.20	8740	-39.82	20230208	4870	8.01	20230626	8740	-39.82	20230208	4450	18.20	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
151	20230901	110718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	-10	5	-0.19	48960090	9286	24.46	5290	5340	5250	6870	3710	5290	5272.46	2.67	-1783	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	677	13.68	0.86	12	0.07	386.00	6161.00	8740	20230208	-39.59	4450	20221013	18.65	8740	-39.59	20230208	4870	8.42	20230626	8740	-39.59	20230208	4450	18.65	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
152	20230901	100714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5270	-20	5	-0.38	39902750	7564	19.92	5290	5340	5250	6870	3710	5290	5275.35	2.67	-1509	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	676	13.65	0.86	12	0.06	386.00	6161.00	8740	20230208	-39.70	4450	20221013	18.43	8740	-39.70	20230208	4870	8.21	20230626	8740	-39.70	20230208	4450	18.43	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N
153	20230901	090703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5320	30	2	0.57	3903930	737	1.94	5290	5320	5290	6870	3710	5290	5297.06	2.67	-589	5463	5376	5323	5236	5183	5350	5210	64	1580	500	3490	10	1	12827140	682	13.78	0.86	12	0.01	386.00	6161.00	8740	20230208	-39.13	4450	20221013	19.55	8740	-39.13	20230208	4870	9.24	20230626	8740	-39.13	20230208	4450	19.55	20221013	2.02	N	237820	500	64 억	342180	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History