KissMeData/064850/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160558	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7140	-860	5	-10.75	617637350	82461	169.59	7700	8050	7080	10400	5600	8000	7490.71	0.74	1411	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	863	10.85	1.44	12	0.68	658.00	4942.00	9450	20230920	-24.44	5520	20221017	29.35	9450	-24.44	20230920	6080	17.43	20230103	9450	-24.44	20230920	5520	29.35	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
3	20230927	150601	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7330	-670	5	-8.38	595273360	79360	163.21	7700	8050	7080	10400	5600	8000	7500.92	0.74	1973	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	885	11.14	1.48	12	0.66	658.00	4942.00	9450	20230920	-22.43	5520	20221017	32.79	9450	-22.43	20230920	6080	20.56	20230103	9450	-22.43	20230920	5520	32.79	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
4	20230927	140602	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7240	-760	5	-9.50	462272690	60769	124.98	7700	8050	7210	10400	5600	8000	7607.05	0.74	3496	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	875	11.00	1.46	12	0.50	658.00	4942.00	9450	20230920	-23.39	5520	20221017	31.16	9450	-23.39	20230920	6080	19.08	20230103	9450	-23.39	20230920	5520	31.16	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
5	20230927	130554	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7510	-490	5	-6.12	392192150	51240	105.38	7700	8050	7450	10400	5600	8000	7654.02	0.74	8123	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	907	11.41	1.52	12	0.42	658.00	4942.00	9450	20230920	-20.53	5520	20221017	36.05	9450	-20.53	20230920	6080	23.52	20230103	9450	-20.53	20230920	5520	36.05	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
6	20230927	120555	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7470	-530	5	-6.62	386108090	50428	103.71	7700	8050	7450	10400	5600	8000	7656.62	0.74	8630	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	902	11.35	1.51	12	0.42	658.00	4942.00	9450	20230920	-20.95	5520	20221017	35.33	9450	-20.95	20230920	6080	22.86	20230103	9450	-20.95	20230920	5520	35.33	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
7	20230927	110559	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7640	-360	5	-4.50	314188000	40891	84.10	7700	8050	7580	10400	5600	8000	7683.55	0.74	13391	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	923	11.61	1.55	12	0.34	658.00	4942.00	9450	20230920	-19.15	5520	20221017	38.41	9450	-19.15	20230920	6080	25.66	20230103	9450	-19.15	20230920	5520	38.41	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
8	20230927	100555	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7770	-230	5	-2.88	251156510	32739	67.33	7700	7830	7580	10400	5600	8000	7671.48	0.74	13933	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	939	11.81	1.57	12	0.27	658.00	4942.00	9450	20230920	-17.78	5520	20221017	40.76	9450	-17.78	20230920	6080	27.80	20230103	9450	-17.78	20230920	5520	40.76	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
9	20230927	090604	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7780	-220	5	-2.75	165209250	21551	44.32	7700	7780	7580	10400	5600	8000	7665.97	0.74	10471	8360	8180	7870	7690	7380	8270	7780	60	2400	500	5600	10	1	12080000	940	11.82	1.57	12	0.18	658.00	4942.00	9450	20230920	-17.67	5520	20221017	40.94	9450	-17.67	20230920	6080	27.96	20230103	9450	-17.67	20230920	5520	40.94	20221017	0.42	N	064850	500	60 억	88864	N	N	0	N	00	N
10	20230926	160555	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	350	2	4.58	381234330	48456	116.75	7560	8050	7560	9940	5360	7650	7868.01	0.59	17828	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	966	12.16	1.62	12	0.40	658.00	4942.00	9450	20230920	-15.34	5520	20221017	44.93	9450	-15.34	20230920	6080	31.58	20230103	9450	-15.34	20230920	5520	44.93	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
11	20230926	150556	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	210	2	2.75	360012230	45780	110.31	7560	8050	7560	9940	5360	7650	7864.37	0.59	17611	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	949	11.95	1.59	12	0.38	658.00	4942.00	9450	20230920	-16.83	5520	20221017	42.39	9450	-16.83	20230920	6080	29.28	20230103	9450	-16.83	20230920	5520	42.39	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
12	20230926	140550	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	200	2	2.61	328536390	41770	100.64	7560	8050	7560	9940	5360	7650	7865.82	0.59	15931	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	948	11.93	1.59	12	0.35	658.00	4942.00	9450	20230920	-16.93	5520	20221017	42.21	9450	-16.93	20230920	6080	29.11	20230103	9450	-16.93	20230920	5520	42.21	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
13	20230926	130552	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	270	2	3.53	302520280	38458	92.66	7560	8050	7560	9940	5360	7650	7866.74	0.59	14248	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	957	12.04	1.60	12	0.32	658.00	4942.00	9450	20230920	-16.19	5520	20221017	43.48	9450	-16.19	20230920	6080	30.26	20230103	9450	-16.19	20230920	5520	43.48	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
14	20230926	120555	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	310	2	4.05	252463870	32114	77.38	7560	8050	7560	9940	5360	7650	7862.06	0.59	13643	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	962	12.10	1.61	12	0.27	658.00	4942.00	9450	20230920	-15.77	5520	20221017	44.20	9450	-15.77	20230920	6080	30.92	20230103	9450	-15.77	20230920	5520	44.20	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
15	20230926	110554	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	400	2	5.23	218643090	27897	67.22	7560	8050	7560	9940	5360	7650	7838.10	0.59	11950	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	972	12.23	1.63	12	0.23	658.00	4942.00	9450	20230920	-14.81	5520	20221017	45.83	9450	-14.81	20230920	6080	32.40	20230103	9450	-14.81	20230920	5520	45.83	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
16	20230926	100552	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	130	2	1.70	159008500	20399	49.15	7560	7970	7560	9940	5360	7650	7795.54	0.59	6659	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	940	11.82	1.57	12	0.17	658.00	4942.00	9450	20230920	-17.67	5520	20221017	40.94	9450	-17.67	20230920	6080	27.96	20230103	9450	-17.67	20230920	5520	40.94	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
17	20230926	090553	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	100	2	1.31	9901410	1291	3.11	7560	7810	7560	9940	5360	7650	7670.98	0.59	-205	8783	8216	7933	7366	7083	8075	7225	60	2290	500	5350	10	1	12080000	936	11.78	1.57	12	0.01	658.00	4942.00	9450	20230920	-17.99	5520	20221017	40.40	9450	-17.99	20230920	6080	27.47	20230103	9450	-17.99	20230920	5520	40.40	20221017	0.43	N	064850	500	60 억	71026	N	N	0	N	01	N
18	20230925	160553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-840	5	-9.89	323431200	40518	61.85	8490	8500	7650	11030	5950	8490	7982.41	0.66	-8694	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	924	11.63	1.55	12	0.34	658.00	4942.00	9450	20230920	-19.05	5520	20221017	38.59	9450	-19.05	20230920	6080	25.82	20230103	9450	-19.05	20230920	5520	38.59	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
19	20230925	150556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7970	-520	5	-6.12	240359930	29825	45.53	8490	8500	7930	11030	5950	8490	8059.01	0.66	-5982	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	963	12.11	1.61	12	0.25	658.00	4942.00	9450	20230920	-15.66	5520	20221017	44.38	9450	-15.66	20230920	6080	31.09	20230103	9450	-15.66	20230920	5520	44.38	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
20	20230925	140546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7990	-500	5	-5.89	214323470	26561	40.54	8490	8500	7930	11030	5950	8490	8069.10	0.66	-4076	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	965	12.14	1.62	12	0.22	658.00	4942.00	9450	20230920	-15.45	5520	20221017	44.75	9450	-15.45	20230920	6080	31.41	20230103	9450	-15.45	20230920	5520	44.75	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
21	20230925	130550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7990	-500	5	-5.89	214123760	26536	40.51	8490	8500	7930	11030	5950	8490	8069.18	0.66	-4076	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	965	12.14	1.62	12	0.22	658.00	4942.00	9450	20230920	-15.45	5520	20221017	44.75	9450	-15.45	20230920	6080	31.41	20230103	9450	-15.45	20230920	5520	44.75	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
22	20230925	120555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8000	-490	5	-5.77	178638810	22095	33.73	8490	8500	7930	11030	5950	8490	8085.03	0.66	-3936	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	966	12.16	1.62	12	0.18	658.00	4942.00	9450	20230920	-15.34	5520	20221017	44.93	9450	-15.34	20230920	6080	31.58	20230103	9450	-15.34	20230920	5520	44.93	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
23	20230925	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7980	-510	5	-6.01	157941660	19508	29.78	8490	8500	7930	11030	5950	8490	8096.25	0.66	-3786	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	964	12.13	1.61	12	0.16	658.00	4942.00	9450	20230920	-15.56	5520	20221017	44.57	9450	-15.56	20230920	6080	31.25	20230103	9450	-15.56	20230920	5520	44.57	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
24	20230925	100552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8010	-480	5	-5.65	112605530	13831	21.11	8490	8500	7930	11030	5950	8490	8141.53	0.66	-2589	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	968	12.17	1.62	12	0.11	658.00	4942.00	9450	20230920	-15.24	5520	20221017	45.11	9450	-15.24	20230920	6080	31.74	20230103	9450	-15.24	20230920	5520	45.11	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
25	20230925	090551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	-300	5	-3.53	19260310	2307	3.52	8490	8500	8150	11030	5950	8490	8348.64	0.66	-1055	9223	8856	8483	8116	7743	9040	8300	60	2540	500	5940	10	1	12080000	989	12.45	1.66	12	0.02	658.00	4942.00	9450	20230920	-13.33	5520	20221017	48.37	9450	-13.33	20230920	6080	34.70	20230103	9450	-13.33	20230920	5520	48.37	20221017	0.37	N	064850	500	60 억	79725	N	N	0	N	00	N
26	20230922	160610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	40	2	0.47	558754220	65508	84.87	8450	8850	8110	10980	5920	8450	8529.57	0.55	12736	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	1026	12.90	1.72	12	0.54	658.00	4942.00	9450	20230920	-10.16	5520	20221017	53.80	9450	-10.16	20230920	6080	39.64	20230103	9450	-10.16	20230920	5520	53.80	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
27	20230922	150606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	-260	5	-3.08	554428300	64995	84.21	8450	8850	8110	10980	5920	8450	8530.32	0.55	12815	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	989	12.45	1.66	12	0.54	658.00	4942.00	9450	20230920	-13.33	5520	20221017	48.37	9450	-13.33	20230920	6080	34.70	20230103	9450	-13.33	20230920	5520	48.37	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
28	20230922	140607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-290	5	-3.43	520038270	60807	78.78	8450	8850	8150	10980	5920	8450	8552.28	0.55	11226	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	986	12.40	1.65	12	0.50	658.00	4942.00	9450	20230920	-13.65	5520	20221017	47.83	9450	-13.65	20230920	6080	34.21	20230103	9450	-13.65	20230920	5520	47.83	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
29	20230922	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8300	-150	5	-1.78	448755980	52136	67.55	8450	8850	8200	10980	5920	8450	8607.41	0.55	12019	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	1003	12.61	1.68	12	0.43	658.00	4942.00	9450	20230920	-12.17	5520	20221017	50.36	9450	-12.17	20230920	6080	36.51	20230103	9450	-12.17	20230920	5520	50.36	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
30	20230922	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	-220	5	-2.60	441057330	51205	66.34	8450	8850	8200	10980	5920	8450	8613.56	0.55	11692	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	994	12.51	1.67	12	0.42	658.00	4942.00	9450	20230920	-12.91	5520	20221017	49.09	9450	-12.91	20230920	6080	35.36	20230103	9450	-12.91	20230920	5520	49.09	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
31	20230922	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8350	-100	5	-1.18	432488190	50172	65.00	8450	8850	8200	10980	5920	8450	8620.11	0.55	12254	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	1009	12.69	1.69	12	0.42	658.00	4942.00	9450	20230920	-11.64	5520	20221017	51.27	9450	-11.64	20230920	6080	37.34	20230103	9450	-11.64	20230920	5520	51.27	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
32	20230922	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8310	-140	5	-1.66	391325770	45196	58.56	8450	8850	8310	10980	5920	8450	8658.42	0.55	11801	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	1004	12.63	1.68	12	0.37	658.00	4942.00	9450	20230920	-12.06	5520	20221017	50.54	9450	-12.06	20230920	6080	36.68	20230103	9450	-12.06	20230920	5520	50.54	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
33	20230922	090522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8610	160	2	1.89	109853450	12825	16.62	8450	8610	8450	10980	5920	8450	8565.57	0.55	-556	9790	9120	8730	8060	7670	8925	7865	60	2530	500	5910	10	1	12080000	1040	13.09	1.74	12	0.11	658.00	4942.00	9450	20230920	-8.89	5520	20221017	55.98	9450	-8.89	20230920	6080	41.61	20230103	9450	-8.89	20230920	5520	55.98	20221017	0.38	N	064850	500	60 억	66981	N	N	0	N	00	N
34	20230921	160531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8450	-650	5	-7.14	670903700	76900	90.05	9400	9400	8340	11830	6370	9100	8724.37	0.64	-10859	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1021	12.84	1.71	12	0.64	658.00	4942.00	9450	20230920	-10.58	5520	20221017	53.08	9450	-10.58	20230920	6080	38.98	20230103	9450	-10.58	20230920	5520	53.08	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
35	20230921	150523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-610	5	-6.70	612351420	69991	81.96	9400	9400	8340	11830	6370	9100	8749.00	0.64	-10980	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1026	12.90	1.72	12	0.58	658.00	4942.00	9450	20230920	-10.16	5520	20221017	53.80	9450	-10.16	20230920	6080	39.64	20230103	9450	-10.16	20230920	5520	53.80	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
36	20230921	140528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-610	5	-6.70	573525890	65419	76.61	9400	9400	8340	11830	6370	9100	8766.96	0.64	-10710	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1026	12.90	1.72	12	0.54	658.00	4942.00	9450	20230920	-10.16	5520	20221017	53.80	9450	-10.16	20230920	6080	39.64	20230103	9450	-10.16	20230920	5520	53.80	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
37	20230921	130521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	-600	5	-6.59	442728500	49872	58.40	9400	9400	8380	11830	6370	9100	8877.30	0.64	-8585	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1027	12.92	1.72	12	0.41	658.00	4942.00	9450	20230920	-10.05	5520	20221017	53.99	9450	-10.05	20230920	6080	39.80	20230103	9450	-10.05	20230920	5520	53.99	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
38	20230921	120517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8480	-620	5	-6.81	426747140	47989	56.20	9400	9400	8380	11830	6370	9100	8892.60	0.64	-7606	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1024	12.89	1.72	12	0.40	658.00	4942.00	9450	20230920	-10.26	5520	20221017	53.62	9450	-10.26	20230920	6080	39.47	20230103	9450	-10.26	20230920	5520	53.62	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
39	20230921	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	-400	5	-4.40	338693660	37697	44.14	9400	9400	8520	11830	6370	9100	8984.63	0.64	-6853	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1051	13.22	1.76	12	0.31	658.00	4942.00	9450	20230920	-7.94	5520	20221017	57.61	9450	-7.94	20230920	6080	43.09	20230103	9450	-7.94	20230920	5520	57.61	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
40	20230921	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-200	5	-2.20	218109370	23880	27.96	9400	9400	8520	11830	6370	9100	9133.56	0.64	-4183	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1075	13.53	1.80	12	0.20	658.00	4942.00	9450	20230920	-5.82	5520	20221017	61.23	9450	-5.82	20230920	6080	46.38	20230103	9450	-5.82	20230920	5520	61.23	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
41	20230921	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	130	2	1.43	86632620	9394	11.00	9400	9400	9130	11830	6370	9100	9222.12	0.64	1598	10093	9596	8953	8456	7813	9845	8705	60	2730	500	6370	10	1	12080000	1115	14.03	1.87	12	0.08	658.00	4942.00	9450	20230920	-2.33	5520	20221017	67.21	9450	-2.33	20230920	6080	51.81	20230103	9450	-2.33	20230920	5520	67.21	20221017	0.39	N	064850	500	60 억	77805	N	N	0	N	00	N
42	20230920	160526	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9100	40	2	0.44	773416400	85175	145.57	9060	9450	8310	11770	6350	9060	9080.32	0.65	-593	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1099	13.83	1.84	12	0.71	658.00	4942.00	9450	20230920	-3.70	5520	20221017	64.86	9450	-3.70	20230920	6080	49.67	20230103	9450	-3.70	20230920	5520	64.86	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
43	20230920	150514	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9030	-30	5	-0.33	723772150	79680	136.17	9060	9450	8310	11770	6350	9060	9083.49	0.65	-1017	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1091	13.72	1.83	12	0.66	658.00	4942.00	9450	20230920	-4.44	5520	20221017	63.59	9450	-4.44	20230920	6080	48.52	20230103	9450	-4.44	20230920	5520	63.59	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
44	20230920	140520	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9120	60	2	0.66	566933810	62601	106.99	9060	9450	8310	11770	6350	9060	9056.31	0.65	-1989	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1102	13.86	1.85	12	0.52	658.00	4942.00	9450	20230920	-3.49	5520	20221017	65.22	9450	-3.49	20230920	6080	50.00	20230103	9450	-3.49	20230920	5520	65.22	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
45	20230920	130517	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9190	130	2	1.43	552222090	60989	104.23	9060	9450	8310	11770	6350	9060	9054.45	0.65	-2116	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1110	13.97	1.86	12	0.50	658.00	4942.00	9450	20230920	-2.75	5520	20221017	66.49	9450	-2.75	20230920	6080	51.15	20230103	9450	-2.75	20230920	5520	66.49	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
46	20230920	120515	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9090	30	2	0.33	525206490	58041	99.19	9060	9450	8310	11770	6350	9060	9048.89	0.65	-1958	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1098	13.81	1.84	12	0.48	658.00	4942.00	9450	20230920	-3.81	5520	20221017	64.67	9450	-3.81	20230920	6080	49.51	20230103	9450	-3.81	20230920	5520	64.67	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
47	20230920	110521	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9000	-60	5	-0.66	498213640	55060	94.10	9060	9450	8310	11770	6350	9060	9048.56	0.65	-1827	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1087	13.68	1.82	12	0.46	658.00	4942.00	9450	20230920	-4.76	5520	20221017	63.04	9450	-4.76	20230920	6080	48.03	20230103	9450	-4.76	20230920	5520	63.04	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
48	20230920	100511	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9200	140	2	1.55	180205540	19449	33.24	9060	9450	9010	11770	6350	9060	9265.54	0.65	-4925	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1111	13.98	1.86	12	0.16	658.00	4942.00	9450	20230920	-2.65	5520	20221017	66.67	9450	-2.65	20230920	6080	51.32	20230103	9450	-2.65	20230920	5520	66.67	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
49	20230920	090517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	-40	5	-0.44	1587020	176	0.30	9060	9060	9010	11770	6350	9060	9017.16	0.65	148	9393	9226	9013	8846	8633	9310	8930	60	2710	500	6340	10	1	12080000	1090	13.71	1.83	12	0.00	658.00	4942.00	9180	20230919	-1.74	5520	20221017	63.41	9180	-1.74	20230919	6080	48.36	20230103	9180	-1.74	20230919	5520	63.41	20221017	0.39	N	064850	500	60 억	78389	N	N	2	N	00	N
50	20230919	160515	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9060	260	2	2.95	528424600	58352	77.30	8800	9180	8800	11440	6160	8800	9055.81	0.57	9746	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1094	13.77	1.83	12	0.48	658.00	4942.00	9180	20230919	-1.31	5520	20221017	64.13	9180	-1.31	20230919	6080	49.01	20230103	9180	-1.31	20230919	5520	64.13	20221017	0.36	N	064850	500	60 억	68642	N	N	2	N	00	N
51	20230919	150515	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9050	250	2	2.84	478388300	52829	69.99	8800	9180	8800	11440	6160	8800	9055.41	0.57	9409	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1093	13.75	1.83	12	0.44	658.00	4942.00	9180	20230919	-1.42	5520	20221017	63.95	9180	-1.42	20230919	6080	48.85	20230103	9180	-1.42	20230919	5520	63.95	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
52	20230919	140511	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9040	240	2	2.73	463367200	51164	67.78	8800	9180	8800	11440	6160	8800	9056.51	0.57	10379	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1092	13.74	1.83	12	0.42	658.00	4942.00	9180	20230919	-1.53	5520	20221017	63.77	9180	-1.53	20230919	6080	48.68	20230103	9180	-1.53	20230919	5520	63.77	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
53	20230919	130505	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9020	220	2	2.50	447600600	49413	65.46	8800	9180	8800	11440	6160	8800	9058.36	0.57	10512	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1090	13.71	1.83	12	0.41	658.00	4942.00	9180	20230919	-1.74	5520	20221017	63.41	9180	-1.74	20230919	6080	48.36	20230103	9180	-1.74	20230919	5520	63.41	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
54	20230919	120520	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9150	350	2	3.98	375937140	41530	55.02	8800	9180	8800	11440	6160	8800	9052.18	0.57	9078	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1105	13.91	1.85	12	0.34	658.00	4942.00	9180	20230919	-0.33	5520	20221017	65.76	9180	-0.33	20230919	6080	50.49	20230103	9180	-0.33	20230919	5520	65.76	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
55	20230919	110519	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9000	200	2	2.27	239153820	26509	35.12	8800	9180	8800	11440	6160	8800	9021.61	0.57	3202	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1087	13.68	1.82	12	0.22	658.00	4942.00	9180	20230919	-1.96	5520	20221017	63.04	9180	-1.96	20230919	6080	48.03	20230103	9180	-1.96	20230919	5520	63.04	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
56	20230919	100516	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9020	220	2	2.50	151274730	16758	22.20	8800	9180	8800	11440	6160	8800	9027.02	0.57	1664	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1090	13.71	1.83	12	0.14	658.00	4942.00	9180	20230919	-1.74	5520	20221017	63.41	9180	-1.74	20230919	6080	48.36	20230103	9180	-1.74	20230919	5520	63.41	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
57	20230919	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	140	2	1.59	441900	50	0.07	8800	8940	8800	11440	6160	8800	8838.00	0.57	-12	9140	8970	8760	8590	8380	9055	8675	60	2640	500	6160	10	1	12080000	1080	13.59	1.81	12	0.00	658.00	4942.00	9000	20230607	-0.67	5520	20221017	61.96	9000	-0.67	20230607	6080	47.04	20230103	9000	-0.67	20230607	5520	61.96	20221017	0.36	N	064850	500	60 억	68642	N	N	15	N	00	N
58	20230918	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	200	2	2.33	663327530	75486	136.42	8710	8930	8550	11180	6020	8600	8787.42	0.50	8150	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1063	13.37	1.78	12	0.62	658.00	4942.00	9000	20230607	-2.22	5520	20221017	59.42	9000	-2.22	20230607	6080	44.74	20230103	9000	-2.22	20230607	5520	59.42	20221017	0.38	N	064850	500	60 억	60513	N	N	15	N	00	N
59	20230918	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	200	2	2.33	653978380	74423	134.50	8710	8930	8550	11180	6020	8600	8787.32	0.50	8395	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1063	13.37	1.78	12	0.62	658.00	4942.00	9000	20230607	-2.22	5520	20221017	59.42	9000	-2.22	20230607	6080	44.74	20230103	9000	-2.22	20230607	5520	59.42	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
60	20230918	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	220	2	2.56	575501510	65538	118.45	8710	8930	8550	11180	6020	8600	8781.19	0.50	9087	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1065	13.40	1.78	12	0.54	658.00	4942.00	9000	20230607	-2.00	5520	20221017	59.78	9000	-2.00	20230607	6080	45.07	20230103	9000	-2.00	20230607	5520	59.78	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
61	20230918	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	140	2	1.63	369952420	42300	76.45	8710	8920	8550	11180	6020	8600	8745.92	0.50	7563	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1056	13.28	1.77	12	0.35	658.00	4942.00	9000	20230607	-2.89	5520	20221017	58.33	9000	-2.89	20230607	6080	43.75	20230103	9000	-2.89	20230607	5520	58.33	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
62	20230918	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	90	2	1.05	355009890	40590	73.36	8710	8920	8550	11180	6020	8600	8746.24	0.50	6999	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1050	13.21	1.76	12	0.34	658.00	4942.00	9000	20230607	-3.44	5520	20221017	57.43	9000	-3.44	20230607	6080	42.93	20230103	9000	-3.44	20230607	5520	57.43	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
63	20230918	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	90	2	1.05	297864010	34020	61.48	8710	8920	8550	11180	6020	8600	8755.56	0.50	7127	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1050	13.21	1.76	12	0.28	658.00	4942.00	9000	20230607	-3.44	5520	20221017	57.43	9000	-3.44	20230607	6080	42.93	20230103	9000	-3.44	20230607	5520	57.43	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
64	20230918	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	270	2	3.14	231578510	26439	47.78	8710	8920	8550	11180	6020	8600	8758.97	0.50	5271	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1071	13.48	1.79	12	0.22	658.00	4942.00	9000	20230607	-1.44	5520	20221017	60.69	9000	-1.44	20230607	6080	45.89	20230103	9000	-1.44	20230607	5520	60.69	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
65	20230918	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	70	2	0.81	2165670	249	0.45	8710	8710	8670	11180	6020	8600	8697.47	0.50	-12	8886	8742	8546	8402	8206	8815	8475	60	2580	500	6020	10	1	12080000	1047	13.18	1.75	12	0.00	658.00	4942.00	9000	20230607	-3.67	5520	20221017	57.07	9000	-3.67	20230607	6080	42.60	20230103	9000	-3.67	20230607	5520	57.07	20221017	0.38	N	064850	500	60 억	60513	N	N	10	N	00	N
66	20230915	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	170	2	2.02	471959040	55331	54.57	8500	8690	8350	10950	5910	8430	8529.74	0.52	-2325	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1039	13.07	1.74	12	0.46	658.00	4942.00	9000	20230607	-4.44	5520	20221017	55.80	9000	-4.44	20230607	6080	41.45	20230103	9000	-4.44	20230607	5520	55.80	20221017	0.34	N	064850	500	60 억	62816	N	N	10	N	00	N
67	20230915	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	150	2	1.78	462020750	54172	53.43	8500	8690	8350	10950	5910	8430	8528.77	0.52	-2291	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1036	13.04	1.74	12	0.45	658.00	4942.00	9000	20230607	-4.67	5520	20221017	55.43	9000	-4.67	20230607	6080	41.12	20230103	9000	-4.67	20230607	5520	55.43	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
68	20230915	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	160	2	1.90	446851160	52409	51.69	8500	8690	8350	10950	5910	8430	8526.23	0.52	-1548	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1038	13.05	1.74	12	0.43	658.00	4942.00	9000	20230607	-4.56	5520	20221017	55.62	9000	-4.56	20230607	6080	41.28	20230103	9000	-4.56	20230607	5520	55.62	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
69	20230915	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	130	2	1.54	362037670	42577	41.99	8500	8690	8350	10950	5910	8430	8503.13	0.52	-1147	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1034	13.01	1.73	12	0.35	658.00	4942.00	9000	20230607	-4.89	5520	20221017	55.07	9000	-4.89	20230607	6080	40.79	20230103	9000	-4.89	20230607	5520	55.07	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
70	20230915	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	150	2	1.78	353953250	41632	41.06	8500	8690	8350	10950	5910	8430	8501.95	0.52	-927	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1036	13.04	1.74	12	0.34	658.00	4942.00	9000	20230607	-4.67	5520	20221017	55.43	9000	-4.67	20230607	6080	41.12	20230103	9000	-4.67	20230607	5520	55.43	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
71	20230915	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	170	2	2.02	310406150	36569	36.07	8500	8650	8350	10950	5910	8430	8488.23	0.52	-1057	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1039	13.07	1.74	12	0.30	658.00	4942.00	9000	20230607	-4.44	5520	20221017	55.80	9000	-4.44	20230607	6080	41.45	20230103	9000	-4.44	20230607	5520	55.80	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
72	20230915	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	70	2	0.83	220597020	26058	25.70	8500	8530	8350	10950	5910	8430	8465.62	0.52	-1386	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1027	12.92	1.72	12	0.22	658.00	4942.00	9000	20230607	-5.56	5520	20221017	53.99	9000	-5.56	20230607	6080	39.80	20230103	9000	-5.56	20230607	5520	53.99	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
73	20230915	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	0	3	0.00	74564220	8786	8.67	8500	8500	8430	10950	5910	8430	8486.71	0.52	-1290	8816	8622	8256	8062	7696	8720	8160	60	2520	500	5900	10	1	12080000	1018	12.81	1.71	12	0.07	658.00	4942.00	9000	20230607	-6.33	5520	20221017	52.72	9000	-6.33	20230607	6080	38.65	20230103	9000	-6.33	20230607	5520	52.72	20221017	0.34	N	064850	500	60 억	62816	N	N	3	N	00	N
74	20230914	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	500	2	6.31	821941030	100156	384.11	7890	8450	7890	10300	5560	7930	8206.58	0.40	14182	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1018	12.81	1.71	12	0.83	658.00	4942.00	9000	20230607	-6.33	5520	20221017	52.72	9000	-6.33	20230607	6080	38.65	20230103	9000	-6.33	20230607	5520	52.72	20221017	0.35	N	064850	500	60 억	48632	N	N	3	N	00	N
75	20230914	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	420	2	5.30	732487130	89506	343.26	7890	8450	7890	10300	5560	7930	8183.67	0.40	14513	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1009	12.69	1.69	12	0.74	658.00	4942.00	9000	20230607	-7.22	5520	20221017	51.27	9000	-7.22	20230607	6080	37.34	20230103	9000	-7.22	20230607	5520	51.27	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
76	20230914	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	370	2	4.67	692998880	84773	325.11	7890	8450	7890	10300	5560	7930	8174.76	0.40	14459	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1003	12.61	1.68	12	0.70	658.00	4942.00	9000	20230607	-7.78	5520	20221017	50.36	9000	-7.78	20230607	6080	36.51	20230103	9000	-7.78	20230607	5520	50.36	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
77	20230914	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	380	2	4.79	674415200	82528	316.50	7890	8450	7890	10300	5560	7930	8171.96	0.40	13361	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1004	12.63	1.68	12	0.68	658.00	4942.00	9000	20230607	-7.67	5520	20221017	50.54	9000	-7.67	20230607	6080	36.68	20230103	9000	-7.67	20230607	5520	50.54	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
78	20230914	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	410	2	5.17	654381620	80105	307.21	7890	8450	7890	10300	5560	7930	8169.05	0.40	12096	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1007	12.67	1.69	12	0.66	658.00	4942.00	9000	20230607	-7.33	5520	20221017	51.09	9000	-7.33	20230607	6080	37.17	20230103	9000	-7.33	20230607	5520	51.09	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
79	20230914	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	390	2	4.92	643606920	78806	302.23	7890	8450	7890	10300	5560	7930	8166.98	0.40	11699	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1005	12.64	1.68	12	0.65	658.00	4942.00	9000	20230607	-7.56	5520	20221017	50.72	9000	-7.56	20230607	6080	36.84	20230103	9000	-7.56	20230607	5520	50.72	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
80	20230914	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	480	2	6.05	537496030	66034	253.25	7890	8450	7890	10300	5560	7930	8139.69	0.40	11757	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	1016	12.78	1.70	12	0.55	658.00	4942.00	9000	20230607	-6.56	5520	20221017	52.36	9000	-6.56	20230607	6080	38.32	20230103	9000	-6.56	20230607	5520	52.36	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
81	20230914	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	160	2	2.02	64799260	8114	31.12	7890	8090	7890	10300	5560	7930	7986.11	0.40	810	8203	8066	7843	7706	7483	8135	7775	60	2370	500	5550	10	1	12080000	977	12.29	1.64	12	0.07	658.00	4942.00	9000	20230607	-10.11	5520	20221017	46.56	9000	-10.11	20230607	6080	33.06	20230103	9000	-10.11	20230607	5520	46.56	20221017	0.35	N	064850	500	60 억	48632	N	N	28	N	00	N
82	20230913	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	260	2	3.39	204092650	26025	518.01	7690	7980	7620	9970	5370	7670	7842.17	0.38	2482	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	958	12.05	1.60	12	0.22	658.00	4942.00	9000	20230607	-11.89	5520	20221017	43.66	9000	-11.89	20230607	6080	30.43	20230103	9000	-11.89	20230607	5520	43.66	20221017	0.33	N	064850	500	60 억	46174	N	N	28	N	00	N
83	20230913	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	200	2	2.61	198125900	25271	503.01	7690	7980	7620	9970	5370	7670	7840.05	0.38	2461	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	951	11.96	1.59	12	0.21	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
84	20230913	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	220	2	2.87	152350200	19438	386.90	7690	7980	7620	9970	5370	7670	7837.75	0.38	718	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	953	11.99	1.60	12	0.16	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
85	20230913	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	270	2	3.52	129599040	16545	329.32	7690	7980	7620	9970	5370	7670	7833.12	0.38	309	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	959	12.07	1.61	12	0.14	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
86	20230913	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	10	2	0.13	22771170	2971	59.14	7690	7740	7620	9970	5370	7670	7664.48	0.38	230	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	928	11.67	1.55	12	0.02	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
87	20230913	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	20	2	0.26	21979150	2868	57.09	7690	7740	7620	9970	5370	7670	7663.58	0.38	246	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	929	11.69	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
88	20230913	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	70	2	0.91	5562920	726	14.45	7690	7740	7620	9970	5370	7670	7662.42	0.38	176	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	935	11.76	1.57	12	0.01	658.00	4942.00	9000	20230607	-14.00	5520	20221017	40.22	9000	-14.00	20230607	6080	27.30	20230103	9000	-14.00	20230607	5520	40.22	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
89	20230913	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	20	2	0.26	961250	125	2.49	7690	7690	7690	9970	5370	7670	7690.00	0.38	71	7790	7730	7690	7630	7590	7710	7610	60	2300	500	5360	10	1	12080000	929	11.69	1.56	12	0.00	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.33	N	064850	500	60 억	46174	N	N	16	N	00	N
90	20230912	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	0	3	0.00	38541980	5024	73.03	7720	7750	7650	9970	5370	7670	7671.57	0.38	631	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	927	11.66	1.55	12	0.04	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.32	N	064850	500	60 억	45543	N	N	16	N	00	N
91	20230912	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	38373120	5002	72.71	7720	7750	7650	9970	5370	7670	7671.56	0.38	631	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	930	11.70	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
92	20230912	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	37324610	4866	70.74	7720	7750	7650	9970	5370	7670	7670.49	0.38	564	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	930	11.70	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
93	20230912	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	37201410	4850	70.50	7720	7750	7650	9970	5370	7670	7670.39	0.38	564	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	930	11.70	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
94	20230912	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	32178100	4194	60.97	7720	7750	7660	9970	5370	7670	7672.41	0.38	564	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	930	11.70	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
95	20230912	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-10	5	-0.13	12829530	1672	24.31	7720	7750	7660	9970	5370	7670	7673.16	0.38	53	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	925	11.64	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.89	5520	20221017	38.77	9000	-14.89	20230607	6080	25.99	20230103	9000	-14.89	20230607	5520	38.77	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
96	20230912	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	10	2	0.13	1088300	141	2.05	7720	7750	7680	9970	5370	7670	7718.44	0.38	9	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	928	11.67	1.55	12	0.00	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
97	20230912	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	70	2	0.91	509580	66	0.96	7720	7750	7720	9970	5370	7670	7720.91	0.38	-7	7983	7826	7723	7566	7463	7775	7515	60	2300	500	5360	10	1	12080000	935	11.76	1.57	12	0.00	658.00	4942.00	9000	20230607	-14.00	5520	20221017	40.22	9000	-14.00	20230607	6080	27.30	20230103	9000	-14.00	20230607	5520	40.22	20221017	0.32	N	064850	500	60 억	45543	N	N	30	N	00	N
98	20230911	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-30	5	-0.39	53236280	6879	136.81	7700	7880	7620	10010	5390	7700	7739.56	0.38	252	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	927	11.66	1.55	12	0.06	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.31	N	064850	500	60 억	45303	N	N	30	N	00	N
99	20230911	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	20	2	0.26	48320770	6236	124.03	7700	7880	7670	10010	5390	7700	7748.68	0.38	255	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	933	11.73	1.56	12	0.05	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
100	20230911	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	70	2	0.91	32365760	4167	82.88	7700	7880	7670	10010	5390	7700	7767.16	0.38	180	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	939	11.81	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
101	20230911	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	140	2	1.82	4758100	614	12.21	7700	7880	7670	10010	5390	7700	7749.35	0.38	151	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	947	11.91	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
102	20230911	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	140	2	1.82	4718940	609	12.11	7700	7880	7670	10010	5390	7700	7748.67	0.38	151	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	947	11.91	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
103	20230911	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	150	2	1.95	3496740	453	9.01	7700	7880	7670	10010	5390	7700	7719.07	0.38	140	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	948	11.93	1.59	12	0.00	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
104	20230911	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	40	2	0.52	1068910	139	2.76	7700	7740	7670	10010	5390	7700	7690.00	0.38	110	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	935	11.76	1.57	12	0.00	658.00	4942.00	9000	20230607	-14.00	5520	20221017	40.22	9000	-14.00	20230607	6080	27.30	20230103	9000	-14.00	20230607	5520	40.22	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
105	20230911	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	10010	5390	7700	0.00	0.38	0	8026	7862	7736	7572	7446	7945	7655	60	2310	500	5390	10	1	12080000	930	11.70	1.56	12	0.00	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.31	N	064850	500	60 억	45303	N	N	13	N	00	N
106	20230908	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	10	2	0.13	38631170	5028	133.09	7680	7900	7610	9990	5390	7690	7683.21	0.37	356	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	930	11.70	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.29	N	064850	500	60 억	44952	N	N	13	N	00	N
107	20230908	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	50	2	0.65	36686750	4776	126.42	7680	7900	7610	9990	5390	7690	7681.48	0.37	344	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	935	11.76	1.57	12	0.04	658.00	4942.00	9000	20230607	-14.00	5520	20221017	40.22	9000	-14.00	20230607	6080	27.30	20230103	9000	-14.00	20230607	5520	40.22	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
108	20230908	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	140	2	1.82	36253610	4720	124.93	7680	7900	7610	9990	5390	7690	7680.85	0.37	289	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	946	11.90	1.58	12	0.04	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
109	20230908	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	80	2	1.04	33562340	4375	115.80	7680	7800	7610	9990	5390	7690	7671.39	0.37	290	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	939	11.81	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
110	20230908	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	30	2	0.39	28128170	3673	97.22	7680	7770	7610	9990	5390	7690	7658.09	0.37	289	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	933	11.73	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
111	20230908	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	10	2	0.13	27842260	3636	96.24	7680	7700	7610	9990	5390	7690	7657.39	0.37	260	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	930	11.70	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
112	20230908	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-30	5	-0.39	9677940	1271	33.64	7680	7680	7610	9990	5390	7690	7614.43	0.37	32	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	925	11.64	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.89	5520	20221017	38.77	9000	-14.89	20230607	6080	25.99	20230103	9000	-14.89	20230607	5520	38.77	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
113	20230908	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-10	5	-0.13	199680	26	0.69	7680	7680	7680	9990	5390	7690	7680.00	0.37	0	7770	7730	7680	7640	7590	7705	7615	60	2300	500	5380	10	1	12080000	928	11.67	1.55	12	0.00	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.29	N	064850	500	60 억	44952	N	N	12	N	00	N
114	20230907	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-40	5	-0.52	29061100	3778	46.72	7720	7720	7630	10040	5420	7730	7692.19	0.38	-512	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	929	11.69	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.28	N	064850	500	60 억	45639	N	N	12	N	00	N
115	20230907	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-40	5	-0.52	28738120	3736	46.20	7720	7720	7630	10040	5420	7730	7692.22	0.38	-512	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	929	11.69	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
116	20230907	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-40	5	-0.52	28730430	3735	46.19	7720	7720	7630	10040	5420	7730	7692.22	0.38	-512	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	929	11.69	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
117	20230907	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-30	5	-0.39	22215670	2887	35.70	7720	7720	7630	10040	5420	7730	7695.07	0.38	-547	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	930	11.70	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
118	20230907	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-30	5	-0.39	17266170	2245	27.76	7720	7720	7630	10040	5420	7730	7690.94	0.38	-675	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	930	11.70	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
119	20230907	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-60	5	-0.78	16788760	2183	27.00	7720	7720	7630	10040	5420	7730	7690.68	0.38	-643	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	927	11.66	1.55	12	0.02	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
120	20230907	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-50	5	-0.65	9567030	1243	15.37	7720	7720	7630	10040	5420	7730	7696.73	0.38	-332	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	928	11.67	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
121	20230907	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-30	5	-0.39	77090	10	0.12	7720	7720	7700	10040	5420	7730	7709.00	0.38	-6	7923	7826	7713	7616	7503	7875	7665	60	2310	500	5410	10	1	12080000	930	11.70	1.56	12	0.00	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.28	N	064850	500	60 억	45639	N	N	15	N	00	N
122	20230906	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	30	2	0.39	62531260	8086	87.04	7700	7810	7600	10010	5390	7700	7733.27	0.40	-2162	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	934	11.75	1.56	12	0.07	658.00	4942.00	9000	20230607	-14.11	5520	20221017	40.04	9000	-14.11	20230607	6080	27.14	20230103	9000	-14.11	20230607	5520	40.04	20221017	0.24	N	064850	500	60 억	47939	N	N	15	N	00	N
123	20230906	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	0	3	0.00	61719630	7981	85.91	7700	7810	7600	10010	5390	7700	7733.32	0.40	-2161	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	930	11.70	1.56	12	0.07	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
124	20230906	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	0	3	0.00	51685920	6678	71.88	7700	7810	7600	10010	5390	7700	7739.73	0.40	-2262	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	930	11.70	1.56	12	0.06	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
125	20230906	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	20	2	0.26	51478020	6651	71.59	7700	7810	7600	10010	5390	7700	7739.89	0.40	-2235	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	933	11.73	1.56	12	0.06	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
126	20230906	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	20	2	0.26	51454860	6648	71.56	7700	7810	7600	10010	5390	7700	7739.90	0.40	-2232	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	933	11.73	1.56	12	0.06	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
127	20230906	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	20	2	0.26	51454860	6648	71.56	7700	7810	7600	10010	5390	7700	7739.90	0.40	-2232	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	933	11.73	1.56	12	0.06	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
128	20230906	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	30	2	0.39	26258270	3382	36.40	7700	7810	7600	10010	5390	7700	7764.12	0.40	-27	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	934	11.75	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.11	5520	20221017	40.04	9000	-14.11	20230607	6080	27.14	20230103	9000	-14.11	20230607	5520	40.04	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
129	20230906	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-100	5	-1.30	823220	107	1.15	7700	7700	7600	10010	5390	7700	7693.64	0.40	-20	8100	7900	7740	7540	7380	8000	7640	60	2310	500	5390	10	1	12080000	918	11.55	1.54	12	0.00	658.00	4942.00	9000	20230607	-15.56	5520	20221017	37.68	9000	-15.56	20230607	6080	25.00	20230103	9000	-15.56	20230607	5520	37.68	20221017	0.24	N	064850	500	60 억	47939	N	N	25	N	00	N
130	20230905	160446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	0	3	0.00	71109480	9287	36.04	7670	7940	7580	10010	5390	7700	7656.88	0.39	379	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	930	11.70	1.56	12	0.08	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.25	N	064850	500	60 억	47535	N	N	25	N	00	N
131	20230905	150457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-120	5	-1.56	58696270	7672	29.77	7670	7940	7580	10010	5390	7700	7650.71	0.39	53	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	916	11.52	1.53	12	0.06	658.00	4942.00	9000	20230607	-15.78	5520	20221017	37.32	9000	-15.78	20230607	6080	24.67	20230103	9000	-15.78	20230607	5520	37.32	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
132	20230905	140454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-50	5	-0.65	26689290	3466	13.45	7670	7940	7650	10010	5390	7700	7700.31	0.39	13	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	924	11.63	1.55	12	0.03	658.00	4942.00	9000	20230607	-15.00	5520	20221017	38.59	9000	-15.00	20230607	6080	25.82	20230103	9000	-15.00	20230607	5520	38.59	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
133	20230905	130435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-30	5	-0.39	13804690	1782	6.91	7670	7940	7660	10010	5390	7700	7746.74	0.39	13	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	927	11.66	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
134	20230905	120444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	-40	5	-0.52	12492120	1611	6.25	7670	7940	7660	10010	5390	7700	7754.26	0.39	13	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	925	11.64	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.89	5520	20221017	38.77	9000	-14.89	20230607	6080	25.99	20230103	9000	-14.89	20230607	5520	38.77	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
135	20230905	110448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	0	3	0.00	10170120	1308	5.08	7670	7940	7660	10010	5390	7700	7775.32	0.39	13	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	930	11.70	1.56	12	0.01	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
136	20230905	100443	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	10	2	0.13	5455890	697	2.70	7670	7940	7660	10010	5390	7700	7827.68	0.39	-126	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	931	11.72	1.56	12	0.01	658.00	4942.00	9000	20230607	-14.33	5520	20221017	39.67	9000	-14.33	20230607	6080	26.81	20230103	9000	-14.33	20230607	5520	39.67	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
137	20230905	090438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	70	2	0.91	549890	71	0.28	7670	7780	7670	10010	5390	7700	7744.93	0.39	-28	8153	7926	7743	7516	7333	8040	7630	60	2310	500	5390	10	1	12080000	939	11.81	1.57	12	0.00	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	47535	N	N	31	N	00	N
138	20230904	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	150	2	1.99	200385940	25771	41.96	7580	7970	7560	9810	5290	7550	7775.64	0.37	3305	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	930	11.70	1.56	12	0.21	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.25	N	064850	500	60 억	44201	N	N	31	N	00	N
139	20230904	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	190	2	2.52	195418090	25126	40.91	7580	7970	7560	9810	5290	7550	7777.52	0.37	3742	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	935	11.76	1.57	12	0.21	658.00	4942.00	9000	20230607	-14.00	5520	20221017	40.22	9000	-14.00	20230607	6080	27.30	20230103	9000	-14.00	20230607	5520	40.22	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
140	20230904	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	220	2	2.91	188021050	24171	39.35	7580	7970	7560	9810	5290	7550	7778.79	0.37	3736	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	939	11.81	1.57	12	0.20	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
141	20230904	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	210	2	2.78	187322120	24081	39.21	7580	7970	7560	9810	5290	7550	7778.83	0.37	3736	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	937	11.79	1.57	12	0.20	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
142	20230904	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	230	2	3.05	176979830	22751	37.04	7580	7970	7560	9810	5290	7550	7778.99	0.37	3712	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	940	11.82	1.57	12	0.19	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
143	20230904	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	210	2	2.78	156662000	20149	32.81	7580	7970	7560	9810	5290	7550	7775.17	0.37	2776	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	937	11.79	1.57	12	0.17	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
144	20230904	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	300	2	3.97	149568440	19239	31.32	7580	7970	7560	9810	5290	7550	7774.23	0.37	2765	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	948	11.93	1.59	12	0.16	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
145	20230904	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	60	2	0.79	19956460	2631	4.28	7580	7720	7580	9810	5290	7550	7585.12	0.37	-18	8663	8106	7603	7046	6543	8385	7325	60	2260	500	5280	10	1	12080000	919	11.57	1.54	12	0.02	658.00	4942.00	9000	20230607	-15.44	5520	20221017	37.86	9000	-15.44	20230607	6080	25.16	20230103	9000	-15.44	20230607	5520	37.86	20221017	0.25	N	064850	500	60 억	44201	N	N	11	N	00	N
146	20230901	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	330	2	4.57	466213380	61419	1942.41	7220	8160	7100	9380	5060	7220	7590.70	0.44	-9158	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	912	11.47	1.53	12	0.51	658.00	4942.00	9000	20230607	-16.11	5520	20221017	36.78	9000	-16.11	20230607	6080	24.18	20230103	9000	-16.11	20230607	5520	36.78	20221017	0.25	N	064850	500	60 억	53390	N	N	11	N	00	N
147	20230901	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	340	2	4.71	463447050	61052	1930.80	7220	8160	7100	9380	5060	7220	7591.02	0.44	-9210	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	913	11.49	1.53	12	0.51	658.00	4942.00	9000	20230607	-16.00	5520	20221017	36.96	9000	-16.00	20230607	6080	24.34	20230103	9000	-16.00	20230607	5520	36.96	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
148	20230901	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	290	2	4.02	443556180	58381	1846.33	7220	8160	7100	9380	5060	7220	7597.61	0.44	-9161	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	907	11.41	1.52	12	0.48	658.00	4942.00	9000	20230607	-16.56	5520	20221017	36.05	9000	-16.56	20230607	6080	23.52	20230103	9000	-16.56	20230607	5520	36.05	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
149	20230901	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	400	2	5.54	380297330	49991	1580.99	7220	8160	7100	9380	5060	7220	7607.32	0.44	-8180	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	920	11.58	1.54	12	0.41	658.00	4942.00	9000	20230607	-15.33	5520	20221017	38.04	9000	-15.33	20230607	6080	25.33	20230103	9000	-15.33	20230607	5520	38.04	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
150	20230901	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-10	5	-0.14	323528020	42303	1337.86	7220	8160	7100	9380	5060	7220	7647.87	0.44	-6403	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	871	10.96	1.46	12	0.35	658.00	4942.00	9000	20230607	-19.89	5520	20221017	30.62	9000	-19.89	20230607	6080	18.59	20230103	9000	-19.89	20230607	5520	30.62	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
151	20230901	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-20	5	-0.28	321152600	41973	1327.42	7220	8160	7100	9380	5060	7220	7651.41	0.44	-6296	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	870	10.94	1.46	12	0.35	658.00	4942.00	9000	20230607	-20.00	5520	20221017	30.43	9000	-20.00	20230607	6080	18.42	20230103	9000	-20.00	20230607	5520	30.43	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
152	20230901	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	20	2	0.28	7257860	1005	31.78	7220	7240	7220	9380	5060	7220	7221.75	0.44	-435	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	875	11.00	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.56	5520	20221017	31.16	9000	-19.56	20230607	6080	19.08	20230103	9000	-19.56	20230607	5520	31.16	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N
153	20230901	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	0	3	0.00	3682200	510	16.13	7220	7220	7220	9380	5060	7220	7220.00	0.44	-413	7360	7290	7250	7180	7140	7270	7160	60	2160	500	5050	10	1	12080000	872	10.97	1.46	12	0.00	658.00	4942.00	9000	20230607	-19.78	5520	20221017	30.80	9000	-19.78	20230607	6080	18.75	20230103	9000	-19.78	20230607	5520	30.80	20221017	0.25	N	064850	500	60 억	53390	N	N	6	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History