KissMeData/217330/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-20	5	-0.13	1215388010	76418	413.29	16060	16200	15460	20700	11170	15950	15903.89	3.34	-3805	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	3000	-15.07	31.99	12	0.41	-1057.00	498.00	21300	20221005	-25.21	14500	20230921	9.86	20200	-21.14	20230420	14500	9.86	20230921	58000	-72.53	20220927	14500	9.86	20230921	0.06	N	217330	500	94 억	628713	N	N	4	N	N
3	20230927	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-30	5	-0.19	1045546710	65809	355.92	16060	16200	15460	20700	11170	15950	15886.67	3.34	-2791	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	2998	-15.06	31.97	12	0.35	-1057.00	498.00	21300	20221005	-25.26	14500	20230921	9.79	20200	-21.19	20230420	14500	9.79	20230921	58000	-72.55	20220927	14500	9.79	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
4	20230927	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	-230	5	-1.44	963361340	60627	327.89	16060	16200	15460	20700	11170	15950	15889.00	3.34	-17	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	2960	-14.87	31.57	12	0.32	-1057.00	498.00	21300	20221005	-26.20	14500	20230921	8.41	20200	-22.18	20230420	14500	8.41	20230921	58000	-72.90	20220927	14500	8.41	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
5	20230927	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-30	5	-0.19	765197930	48087	260.07	16060	16200	15460	20700	11170	15950	15912.02	3.34	-671	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	2998	-15.06	31.97	12	0.26	-1057.00	498.00	21300	20221005	-25.26	14500	20230921	9.79	20200	-21.19	20230420	14500	9.79	20230921	58000	-72.55	20220927	14500	9.79	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
6	20230927	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	10	2	0.06	668116490	41977	227.03	16060	16200	15460	20700	11170	15950	15915.46	3.34	-791	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	3005	-15.10	32.05	12	0.22	-1057.00	498.00	21300	20221005	-25.07	14500	20230921	10.07	20200	-20.99	20230420	14500	10.07	20230921	58000	-72.48	20220927	14500	10.07	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
7	20230927	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	10	2	0.06	372549840	23570	127.47	16060	16070	15460	20700	11170	15950	15799.97	3.34	-9272	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	3005	-15.10	32.05	12	0.13	-1057.00	498.00	21300	20221005	-25.07	14500	20230921	10.07	20200	-20.99	20230420	14500	10.07	20230921	58000	-72.48	20220927	14500	10.07	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
8	20230927	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15620	-330	5	-2.07	232754000	14688	79.44	16060	16070	15580	20700	11170	15950	15839.27	3.34	-5598	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	2941	-14.78	31.37	12	0.08	-1057.00	498.00	21300	20221005	-26.67	14500	20230921	7.72	20200	-22.67	20230420	14500	7.72	20230921	58000	-73.07	20220927	14500	7.72	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
9	20230927	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	-90	5	-0.56	82048790	5147	27.84	16060	16070	15680	20700	11170	15950	15939.04	3.34	-2352	16683	16316	16033	15666	15383	16175	15525	94	4750	500	11480	10	1	18830518	2987	-15.00	31.85	12	0.03	-1057.00	498.00	21300	20221005	-25.54	14500	20230921	9.38	20200	-21.49	20230420	14500	9.38	20230921	58000	-72.66	20220927	14500	9.38	20230921	0.06	N	217330	500	94 억	628713	N	N	0	N	N
10	20230926	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-160	5	-0.99	246807710	15427	21.18	16290	16400	15750	20900	11280	16110	15998.43	3.34	117	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	3003	-15.09	32.03	12	0.08	-1057.00	498.00	21300	20221005	-25.12	14500	20230921	10.00	20200	-21.04	20230420	14500	10.00	20230921	58000	-72.50	20220927	14500	10.00	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
11	20230926	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-160	5	-0.99	243647240	15229	20.91	16290	16400	15750	20900	11280	16110	15998.90	3.34	168	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	3003	-15.09	32.03	12	0.08	-1057.00	498.00	21300	20221005	-25.12	14500	20230921	10.00	20200	-21.04	20230420	14500	10.00	20230921	58000	-72.50	20220927	14500	10.00	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
12	20230926	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	-320	5	-1.99	217974770	13617	18.69	16290	16400	15750	20900	11280	16110	16007.55	3.34	359	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	2973	-14.94	31.71	12	0.07	-1057.00	498.00	21300	20221005	-25.87	14500	20230921	8.90	20200	-21.83	20230420	14500	8.90	20230921	58000	-72.78	20220927	14500	8.90	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
13	20230926	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-280	5	-1.74	200177200	12491	17.15	16290	16400	15750	20900	11280	16110	16025.71	3.34	393	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	2981	-14.98	31.79	12	0.07	-1057.00	498.00	21300	20221005	-25.68	14500	20230921	9.17	20200	-21.63	20230420	14500	9.17	20230921	58000	-72.71	20220927	14500	9.17	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
14	20230926	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	-220	5	-1.37	147084370	9132	12.54	16290	16400	15890	20900	11280	16110	16106.48	3.34	455	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	2992	-15.03	31.91	12	0.05	-1057.00	498.00	21300	20221005	-25.40	14500	20230921	9.59	20200	-21.34	20230420	14500	9.59	20230921	58000	-72.60	20220927	14500	9.59	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
15	20230926	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	-150	5	-0.93	125803540	7796	10.70	16290	16400	15920	20900	11280	16110	16136.93	3.34	727	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	3005	-15.10	32.05	12	0.04	-1057.00	498.00	21300	20221005	-25.07	14500	20230921	10.07	20200	-20.99	20230420	14500	10.07	20230921	58000	-72.48	20220927	14500	10.07	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
16	20230926	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-10	5	-0.06	113772820	7044	9.67	16290	16400	15920	20900	11280	16110	16151.73	3.34	1014	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	3032	-15.23	32.33	12	0.04	-1057.00	498.00	21300	20221005	-24.41	14500	20230921	11.03	20200	-20.30	20230420	14500	11.03	20230921	58000	-72.24	20220927	14500	11.03	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
17	20230926	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	-50	5	-0.31	13655670	847	1.16	16290	16290	16000	20900	11280	16110	16122.40	3.34	42	17203	16656	16123	15576	15043	16930	15850	94	4790	500	11590	10	1	18830518	3024	-15.19	32.25	12	0.00	-1057.00	498.00	21300	20221005	-24.60	14500	20230921	10.76	20200	-20.50	20230420	14500	10.76	20230921	58000	-72.31	20220927	14500	10.76	20230921	0.06	N	217330	500	94 억	628546	N	N	6	N	N
18	20230925	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	600	2	3.87	1175431200	72842	119.86	15640	16670	15590	20150	10860	15510	16136.74	3.28	10919	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3034	-15.24	32.35	12	0.39	-1057.00	498.00	21300	20221005	-24.37	14500	20230921	11.10	20200	-20.25	20230420	14500	11.10	20230921	58000	-72.22	20220927	14500	11.10	20230921	0.06	N	217330	500	94 억	617614	N	N	6	N	N
19	20230925	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	680	2	4.38	1160492900	71914	118.34	15640	16670	15590	20150	10860	15510	16137.23	3.28	10835	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3049	-15.32	32.51	12	0.38	-1057.00	498.00	21300	20221005	-23.99	14500	20230921	11.66	20200	-19.85	20230420	14500	11.66	20230921	58000	-72.09	20220927	14500	11.66	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
20	20230925	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	550	2	3.55	1050606930	65140	107.19	15640	16670	15590	20150	10860	15510	16128.45	3.28	10938	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3024	-15.19	32.25	12	0.35	-1057.00	498.00	21300	20221005	-24.60	14500	20230921	10.76	20200	-20.50	20230420	14500	10.76	20230921	58000	-72.31	20220927	14500	10.76	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
21	20230925	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	590	2	3.80	1027618240	63711	104.84	15640	16670	15590	20150	10860	15510	16129.37	3.28	11063	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3032	-15.23	32.33	12	0.34	-1057.00	498.00	21300	20221005	-24.41	14500	20230921	11.03	20200	-20.30	20230420	14500	11.03	20230921	58000	-72.24	20220927	14500	11.03	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
22	20230925	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	370	2	2.39	851781860	52601	86.56	15640	16670	15590	20150	10860	15510	16193.26	3.28	11019	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	2990	-15.02	31.89	12	0.28	-1057.00	498.00	21300	20221005	-25.45	14500	20230921	9.52	20200	-21.39	20230420	14500	9.52	20230921	58000	-72.62	20220927	14500	9.52	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
23	20230925	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	430	2	2.77	677870810	41721	68.65	15640	16670	15590	20150	10860	15510	16247.71	3.28	7731	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3002	-15.08	32.01	12	0.22	-1057.00	498.00	21300	20221005	-25.16	14500	20230921	9.93	20200	-21.09	20230420	14500	9.93	20230921	58000	-72.52	20220927	14500	9.93	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
24	20230925	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16620	1110	2	7.16	386794380	23818	39.19	15640	16670	15590	20150	10860	15510	16239.58	3.28	5312	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	3130	-15.72	33.37	12	0.13	-1057.00	498.00	21300	20221005	-21.97	14500	20230921	14.62	20200	-17.72	20230420	14500	14.62	20230921	58000	-71.34	20220927	14500	14.62	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
25	20230925	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	290	2	1.87	7759290	494	0.81	15640	15800	15590	20150	10860	15510	15707.06	3.28	220	16630	16070	15620	15060	14610	15845	14835	94	4640	500	11160	10	1	18830518	2975	-14.95	31.73	12	0.00	-1057.00	498.00	21300	20221005	-25.82	14500	20230921	8.97	20200	-21.78	20230420	14500	8.97	20230921	58000	-72.76	20220927	14500	8.97	20230921	0.06	N	217330	500	94 억	617614	N	N	9	N	N
26	20230922	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-20	5	-0.13	956848870	60769	67.41	15880	16180	15170	20150	10880	15530	15745.67	3.23	9838	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2921	-14.67	31.14	12	0.32	-1057.00	498.00	21300	20221005	-27.18	14500	20230921	6.97	20200	-23.22	20230420	14500	6.97	20230921	58000	-73.26	20220927	14500	6.97	20230921	0.07	N	217330	500	94 억	607757	N	N	9	N	N
27	20230922	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	520	2	3.35	872586490	55430	61.49	15880	16180	15170	20150	10880	15530	15742.13	3.23	9279	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	3022	-15.18	32.23	12	0.29	-1057.00	498.00	21300	20221005	-24.65	14500	20230921	10.69	20200	-20.54	20230420	14500	10.69	20230921	58000	-72.33	20220927	14500	10.69	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
28	20230922	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	640	2	4.12	753879730	48034	53.29	15880	16170	15170	20150	10880	15530	15694.71	3.23	8364	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	3045	-15.30	32.47	12	0.26	-1057.00	498.00	21300	20221005	-24.08	14500	20230921	11.52	20200	-19.95	20230420	14500	11.52	20230921	58000	-72.12	20220927	14500	11.52	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
29	20230922	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	160	2	1.03	439436950	28144	31.22	15880	15970	15170	20150	10880	15530	15613.88	3.23	1867	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2955	-14.84	31.51	12	0.15	-1057.00	498.00	21300	20221005	-26.34	14500	20230921	8.21	20200	-22.33	20230420	14500	8.21	20230921	58000	-72.95	20220927	14500	8.21	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
30	20230922	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	170	2	1.09	375394690	24074	26.71	15880	15970	15170	20150	10880	15530	15593.37	3.23	3663	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2956	-14.85	31.53	12	0.13	-1057.00	498.00	21300	20221005	-26.29	14500	20230921	8.28	20200	-22.28	20230420	14500	8.28	20230921	58000	-72.93	20220927	14500	8.28	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
31	20230922	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	310	2	2.00	346609750	22249	24.68	15880	15970	15170	20150	10880	15530	15578.67	3.23	3597	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2983	-14.99	31.81	12	0.12	-1057.00	498.00	21300	20221005	-25.63	14500	20230921	9.24	20200	-21.58	20230420	14500	9.24	20230921	58000	-72.69	20220927	14500	9.24	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
32	20230922	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15620	90	2	0.58	223124100	14428	16.01	15880	15900	15170	20150	10880	15530	15464.66	3.23	1320	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2941	-14.78	31.37	12	0.08	-1057.00	498.00	21300	20221005	-26.67	14500	20230921	7.72	20200	-22.67	20230420	14500	7.72	20230921	58000	-73.07	20220927	14500	7.72	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
33	20230922	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	20	2	0.13	4026990	257	0.29	15880	15900	15450	20150	10880	15530	15669.22	3.23	-138	17083	16306	15403	14626	13723	16695	15015	94	4620	500	11180	10	1	18830518	2928	-14.71	31.22	12	0.00	-1057.00	498.00	21300	20221005	-27.00	14500	20230921	7.24	20200	-23.02	20230420	14500	7.24	20230921	58000	-73.19	20220927	14500	7.24	20230921	0.07	N	217330	500	94 억	607757	N	N	5	N	N
34	20230921	160850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15530	520	2	3.46	1374424990	90100	218.67	15020	16180	14500	19510	10510	15010	15254.32	3.28	-728	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2882	-14.69	31.18	12	0.49	-1057.00	498.00	21300	20221005	-27.09	14500	20230921	7.10	20200	-23.12	20230420	14500	7.10	20230921	58300	-73.36	20220921	14500	7.10	20230921	0.07	N	217330	500	92 억	608940	N	N	5	N	N
35	20230921	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15190	180	2	1.20	1332723750	87400	212.12	15020	16180	14500	19510	10510	15010	15248.56	3.28	-178	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2819	-14.37	30.50	12	0.47	-1057.00	498.00	21300	20221005	-28.69	14500	20230921	4.76	20200	-24.80	20230420	14500	4.76	20230921	58300	-73.95	20220921	14500	4.76	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
36	20230921	140845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15500	490	2	3.26	1154343470	75859	184.11	15020	16180	14500	19510	10510	15010	15216.96	3.28	-2213	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2876	-14.66	31.12	12	0.41	-1057.00	498.00	21300	20221005	-27.23	14500	20230921	6.90	20200	-23.27	20230420	14500	6.90	20230921	58300	-73.41	20220921	14500	6.90	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
37	20230921	130840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15500	490	2	3.26	813626300	54440	132.13	15020	15700	14500	19510	10510	15010	14945.38	3.28	2807	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2876	-14.66	31.12	12	0.29	-1057.00	498.00	21300	20221005	-27.23	14500	20230921	6.90	20200	-23.27	20230420	14500	6.90	20230921	58300	-73.41	20220921	14500	6.90	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
38	20230921	120833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15170	160	2	1.07	661810390	44567	108.16	15020	15300	14500	19510	10510	15010	14849.79	3.28	-993	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2815	-14.35	30.46	12	0.24	-1057.00	498.00	21300	20221005	-28.78	14500	20230921	4.62	20200	-24.90	20230420	14500	4.62	20230921	58300	-73.98	20220921	14500	4.62	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
39	20230921	110853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15000	-10	5	-0.07	586750820	39569	96.03	15020	15300	14500	19510	10510	15010	14828.55	3.28	-1554	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2784	-14.19	30.12	12	0.21	-1057.00	498.00	21300	20221005	-29.58	14500	20230921	3.45	20200	-25.74	20230420	14500	3.45	20230921	58300	-74.27	20220921	14500	3.45	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
40	20230921	100835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14560	-450	5	-3.00	359112020	24238	58.83	15020	15300	14500	19510	10510	15010	14816.07	3.28	668	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2702	-13.77	29.24	12	0.13	-1057.00	498.00	21300	20221005	-31.64	14500	20230921	0.41	20200	-27.92	20230420	14500	0.41	20230921	58300	-75.03	20220921	14500	0.41	20230921	0.07	N	217330	500	92 억	608940	N	N	3	N	N
41	20230921	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	130	2	0.87	36125820	2367	5.74	15020	15300	15020	19510	10510	15010	15262.28	3.28	-268	15930	15470	15240	14780	14550	15355	14665	93	4500	500	10800	10	1	18556738	2809	-14.32	30.40	12	0.01	-1057.00	498.00	21300	20221005	-28.92	15010	20230920	0.87	20200	-25.05	20230420	15010	0.87	20230920	58300	-74.03	20220921	15010	0.87	20230920	0.07	N	217330	500	92 억	608940	N	N	3	N	N
42	20230920	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	-690	5	-4.39	628694220	41200	404.04	15700	15700	15010	20400	10990	15700	15260.48	3.30	-3900	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2785	-14.20	30.14	12	0.22	-1057.00	498.00	21300	20221005	-29.53	15010	20230920	0.00	20200	-25.69	20230420	15010	0.00	20230920	59100	-74.60	20220920	15010	0.00	20230920	0.08	N	217330	500	92 억	612939	N	N	3	N	N
43	20230920	150823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15040	-660	5	-4.20	542007940	35429	347.45	15700	15700	15040	20400	10990	15700	15298.43	3.30	-3092	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2791	-14.23	30.20	12	0.19	-1057.00	498.00	21300	20221005	-29.39	15040	20230920	0.00	20200	-25.54	20230420	15040	0.00	20230920	59100	-74.55	20220920	15040	0.00	20230920	0.08	N	217330	500	92 억	612939	N	N	10	N	N
44	20230920	140834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15180	-520	5	-3.31	501567770	32748	321.15	15700	15700	15100	20400	10990	15700	15315.98	3.30	-2628	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2817	-14.36	30.48	12	0.18	-1057.00	498.00	21300	20221005	-28.73	15100	20230920	0.53	20200	-24.85	20230420	15100	0.53	20230920	59100	-74.31	20220920	15100	0.53	20230920	0.08	N	217330	500	92 억	612939	N	N	10	N	N
45	20230920	130829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15260	-440	5	-2.80	451116060	29416	288.48	15700	15700	15110	20400	10990	15700	15335.74	3.30	-1214	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2832	-14.44	30.64	12	0.16	-1057.00	498.00	21300	20221005	-28.36	15110	20230920	0.99	20200	-24.46	20230420	15110	0.99	20230920	59100	-74.18	20220920	15110	0.99	20230920	0.08	N	217330	500	92 억	612939	N	N	10	N	N
46	20230920	120830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15200	-500	5	-3.18	446449650	29109	285.47	15700	15700	15110	20400	10990	15700	15337.17	3.30	-1050	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2821	-14.38	30.52	12	0.16	-1057.00	498.00	21300	20221005	-28.64	15110	20230920	0.60	20200	-24.75	20230420	15110	0.60	20230920	59100	-74.28	20220920	15110	0.60	20230920	0.08	N	217330	500	92 억	612939	N	N	10	N	N
47	20230920	110838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15180	-520	5	-3.31	401293600	26141	256.36	15700	15700	15110	20400	10990	15700	15351.12	3.30	-701	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2817	-14.36	30.48	12	0.14	-1057.00	498.00	21300	20221005	-28.73	15110	20230920	0.46	20200	-24.85	20230420	15110	0.46	20230920	59100	-74.31	20220920	15110	0.46	20230920	0.08	N	217330	500	92 억	612939	N	N	10	N	N
48	20230920	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-300	5	-1.91	206774120	13418	131.59	15700	15700	15360	20400	10990	15700	15410.20	3.30	1146	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2858	-14.57	30.92	12	0.07	-1057.00	498.00	21300	20221005	-27.70	15300	20221226	0.65	20200	-23.76	20230420	15350	0.33	20230919	59100	-73.94	20220920	15300	0.65	20221226	0.08	N	217330	500	92 억	612939	N	N	10	N	N
49	20230920	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15610	-90	5	-0.57	2732950	176	1.73	15700	15700	15500	20400	10990	15700	15528.12	3.30	47	16333	16016	15683	15366	15033	16175	15525	93	4700	500	11300	10	1	18556738	2897	-14.77	31.35	12	0.00	-1057.00	498.00	21300	20221005	-26.71	15300	20221226	2.03	20200	-22.72	20230420	15350	1.69	20230919	59100	-73.59	20220920	15300	2.03	20221226	0.08	N	217330	500	92 억	612939	N	N	10	N	N
50	20230919	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	50	2	0.32	158756180	10194	70.55	15640	16000	15350	20300	10960	15650	15573.49	3.31	-920	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2913	-14.85	31.53	12	0.05	-1057.00	498.00	21300	20221005	-26.29	15300	20221226	2.61	20200	-22.28	20230420	15350	2.28	20230919	59200	-73.48	20220919	15300	2.61	20221226	0.09	N	217330	500	92 억	613859	N	N	10	N	N
51	20230919	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	-50	5	-0.32	135064500	8676	60.05	15640	16000	15350	20300	10960	15650	15567.60	3.31	-784	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2895	-14.76	31.33	12	0.05	-1057.00	498.00	21300	20221005	-26.76	15300	20221226	1.96	20200	-22.77	20230420	15350	1.63	20230919	59200	-73.65	20220919	15300	1.96	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
52	20230919	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	60	2	0.38	112594380	7237	50.09	15640	16000	15350	20300	10960	15650	15558.16	3.31	-1224	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2915	-14.86	31.55	12	0.04	-1057.00	498.00	21300	20221005	-26.24	15300	20221226	2.68	20200	-22.23	20230420	15350	2.35	20230919	59200	-73.46	20220919	15300	2.68	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
53	20230919	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	-20	5	-0.13	92981140	5985	41.42	15640	15750	15350	20300	10960	15650	15535.70	3.31	-994	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2900	-14.79	31.39	12	0.03	-1057.00	498.00	21300	20221005	-26.62	15300	20221226	2.16	20200	-22.62	20230420	15350	1.82	20230919	59200	-73.60	20220919	15300	2.16	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
54	20230919	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	-100	5	-0.64	87196340	5612	38.84	15640	15750	15350	20300	10960	15650	15537.48	3.31	-982	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2886	-14.71	31.22	12	0.03	-1057.00	498.00	21300	20221005	-27.00	15300	20221226	1.63	20200	-23.02	20230420	15350	1.30	20230919	59200	-73.73	20220919	15300	1.63	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
55	20230919	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	-10	5	-0.06	82441640	5307	36.73	15640	15750	15350	20300	10960	15650	15534.51	3.31	-692	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2902	-14.80	31.41	12	0.03	-1057.00	498.00	21300	20221005	-26.57	15300	20221226	2.22	20200	-22.57	20230420	15350	1.89	20230919	59200	-73.58	20220919	15300	2.22	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
56	20230919	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-230	5	-1.47	67097440	4319	29.89	15640	15750	15350	20300	10960	15650	15535.41	3.31	-323	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2861	-14.59	30.96	12	0.02	-1057.00	498.00	21300	20221005	-27.61	15300	20221226	0.78	20200	-23.66	20230420	15350	0.46	20230919	59200	-73.95	20220919	15300	0.78	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
57	20230919	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	-10	5	-0.06	2826190	181	1.25	15640	15650	15520	20300	10960	15650	15614.31	3.31	-60	16163	15906	15753	15496	15343	15830	15420	93	4650	500	11260	10	1	18556738	2902	-14.80	31.41	12	0.00	-1057.00	498.00	21300	20221005	-26.57	15300	20221226	2.22	20200	-22.57	20230420	15360	1.82	20230816	59200	-73.58	20220919	15300	2.22	20221226	0.09	N	217330	500	92 억	613859	N	N	5	N	N
58	20230918	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-330	5	-2.07	227808980	14449	145.57	15900	16010	15600	20750	11190	15980	15767.20	3.32	-1426	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2904	-14.81	31.43	12	0.08	-1057.00	498.00	21300	20221005	-26.53	15300	20221226	2.29	20200	-22.52	20230420	15360	1.89	20230816	59200	-73.56	20220919	15300	2.29	20221226	0.11	N	217330	500	92 억	615285	N	N	5	N	N
59	20230918	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-160	5	-1.00	206593800	13094	131.92	15900	16010	15600	20750	11190	15980	15777.75	3.32	-1409	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2936	-14.97	31.77	12	0.07	-1057.00	498.00	21300	20221005	-25.73	15300	20221226	3.40	20200	-21.68	20230420	15360	2.99	20230816	59200	-73.28	20220919	15300	3.40	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
60	20230918	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-280	5	-1.75	185370170	11743	118.31	15900	16010	15600	20750	11190	15980	15785.59	3.32	-704	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2913	-14.85	31.53	12	0.06	-1057.00	498.00	21300	20221005	-26.29	15300	20221226	2.61	20200	-22.28	20230420	15360	2.21	20230816	59200	-73.48	20220919	15300	2.61	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
61	20230918	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	-170	5	-1.06	106499820	6710	67.60	15900	16010	15720	20750	11190	15980	15871.81	3.32	152	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2934	-14.96	31.75	12	0.04	-1057.00	498.00	21300	20221005	-25.77	15300	20221226	3.33	20200	-21.73	20230420	15360	2.93	20230816	59200	-73.29	20220919	15300	3.33	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
62	20230918	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-10	5	-0.06	47887360	3002	30.24	15900	16010	15800	20750	11190	15980	15951.82	3.32	-481	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2964	-15.11	32.07	12	0.02	-1057.00	498.00	21300	20221005	-25.02	15300	20221226	4.38	20200	-20.94	20230420	15360	3.97	20230816	59200	-73.02	20220919	15300	4.38	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
63	20230918	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	10	2	0.06	21317700	1339	13.49	15900	16010	15800	20750	11190	15980	15920.61	3.32	-366	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2967	-15.13	32.11	12	0.01	-1057.00	498.00	21300	20221005	-24.93	15300	20221226	4.51	20200	-20.84	20230420	15360	4.10	20230816	59200	-72.99	20220919	15300	4.51	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
64	20230918	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	-20	5	-0.13	9926630	624	6.29	15900	16010	15800	20750	11190	15980	15908.06	3.32	-131	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2962	-15.10	32.05	12	0.00	-1057.00	498.00	21300	20221005	-25.07	15300	20221226	4.31	20200	-20.99	20230420	15360	3.91	20230816	59200	-73.04	20220919	15300	4.31	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
65	20230918	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	30	2	0.19	6090610	384	3.87	15900	16010	15800	20750	11190	15980	15860.96	3.32	20	16286	16132	16016	15862	15746	16075	15805	93	4770	500	11500	10	1	18556738	2971	-15.15	32.15	12	0.00	-1057.00	498.00	21300	20221005	-24.84	15300	20221226	4.64	20200	-20.74	20230420	15360	4.23	20230816	59200	-72.96	20220919	15300	4.64	20221226	0.11	N	217330	500	92 억	615285	N	N	0	N	N
66	20230915	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-60	5	-0.37	158386010	9926	20.31	16010	16170	15900	20850	11230	16040	15956.68	3.32	-833	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2965	-15.12	32.09	12	0.05	-1057.00	498.00	21300	20221005	-24.98	15300	20221226	4.44	20200	-20.89	20230420	15360	4.04	20230816	61400	-73.97	20220915	15300	4.44	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
67	20230915	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-100	5	-0.62	113879410	7131	14.59	16010	16170	15910	20850	11230	16040	15969.63	3.32	-736	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2958	-15.08	32.01	12	0.04	-1057.00	498.00	21300	20221005	-25.16	15300	20221226	4.18	20200	-21.09	20230420	15360	3.78	20230816	61400	-74.04	20220915	15300	4.18	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
68	20230915	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-40	5	-0.25	71450910	4472	9.15	16010	16170	15910	20850	11230	16040	15977.39	3.32	-384	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2969	-15.14	32.13	12	0.02	-1057.00	498.00	21300	20221005	-24.88	15300	20221226	4.58	20200	-20.79	20230420	15360	4.17	20230816	61400	-73.94	20220915	15300	4.58	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
69	20230915	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-100	5	-0.62	67421970	4220	8.64	16010	16170	15910	20850	11230	16040	15976.77	3.32	-544	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2958	-15.08	32.01	12	0.02	-1057.00	498.00	21300	20221005	-25.16	15300	20221226	4.18	20200	-21.09	20230420	15360	3.78	20230816	61400	-74.04	20220915	15300	4.18	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
70	20230915	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	-20	5	-0.12	52183690	3264	6.68	16010	16170	15910	20850	11230	16040	15987.65	3.32	-492	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2973	-15.16	32.17	12	0.02	-1057.00	498.00	21300	20221005	-24.79	15300	20221226	4.71	20200	-20.69	20230420	15360	4.30	20230816	61400	-73.91	20220915	15300	4.71	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
71	20230915	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	0	3	0.00	29051930	1815	3.71	16010	16170	15910	20850	11230	16040	16006.57	3.32	-177	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2977	-15.18	32.21	12	0.01	-1057.00	498.00	21300	20221005	-24.69	15300	20221226	4.84	20200	-20.59	20230420	15360	4.43	20230816	61400	-73.88	20220915	15300	4.84	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
72	20230915	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	0	3	0.00	6118250	381	0.78	16010	16170	15910	20850	11230	16040	16058.40	3.32	-166	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2977	-15.18	32.21	12	0.00	-1057.00	498.00	21300	20221005	-24.69	15300	20221226	4.84	20200	-20.59	20230420	15360	4.43	20230816	61400	-73.88	20220915	15300	4.84	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
73	20230915	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	0	3	0.00	1629280	102	0.21	16010	16040	15910	20850	11230	16040	15973.33	3.32	-20	18153	17096	16443	15386	14733	16770	15060	93	4810	500	11540	10	1	18556738	2977	-15.18	32.21	12	0.00	-1057.00	498.00	21300	20221005	-24.69	15300	20221226	4.84	20200	-20.59	20230420	15360	4.43	20230816	61400	-73.88	20220915	15300	4.84	20221226	0.11	N	217330	500	92 억	616209	N	N	0	N	N
74	20230914	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	-140	5	-0.87	791790510	48751	246.88	16180	17500	15790	21000	11330	16180	16241.65	3.33	-1825	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2977	-15.18	32.21	12	0.26	-1057.00	498.00	21300	20221005	-24.69	15300	20221226	4.84	20200	-20.59	20230420	15360	4.43	20230816	66000	-75.70	20220914	15300	4.84	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
75	20230914	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	-100	5	-0.62	654154920	40150	203.32	16180	17500	15790	21000	11330	16180	16292.78	3.33	-2070	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2984	-15.21	32.29	12	0.22	-1057.00	498.00	21300	20221005	-24.51	15300	20221226	5.10	20200	-20.40	20230420	15360	4.69	20230816	66000	-75.64	20220914	15300	5.10	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
76	20230914	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-190	5	-1.17	612559460	37562	190.22	16180	17500	15790	21000	11330	16180	16307.96	3.33	-1343	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2967	-15.13	32.11	12	0.20	-1057.00	498.00	21300	20221005	-24.93	15300	20221226	4.51	20200	-20.84	20230420	15360	4.10	20230816	66000	-75.77	20220914	15300	4.51	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
77	20230914	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-210	5	-1.30	607462350	37244	188.61	16180	17500	15790	21000	11330	16180	16310.34	3.33	-1091	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2964	-15.11	32.07	12	0.20	-1057.00	498.00	21300	20221005	-25.02	15300	20221226	4.38	20200	-20.94	20230420	15360	3.97	20230816	66000	-75.80	20220914	15300	4.38	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
78	20230914	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-200	5	-1.24	589646790	36130	182.96	16180	17500	15790	21000	11330	16180	16320.14	3.33	-923	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2965	-15.12	32.09	12	0.19	-1057.00	498.00	21300	20221005	-24.98	15300	20221226	4.44	20200	-20.89	20230420	15360	4.04	20230816	66000	-75.79	20220914	15300	4.44	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
79	20230914	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	-10	5	-0.06	105931530	6579	33.32	16180	16220	16050	21000	11330	16180	16101.46	3.33	-774	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	3001	-15.30	32.47	12	0.04	-1057.00	498.00	21300	20221005	-24.08	15300	20221226	5.69	20200	-19.95	20230420	15360	5.27	20230816	66000	-75.50	20220914	15300	5.69	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
80	20230914	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16120	-60	5	-0.37	52059050	3232	16.37	16180	16220	16050	21000	11330	16180	16107.38	3.33	241	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2991	-15.25	32.37	12	0.02	-1057.00	498.00	21300	20221005	-24.32	15300	20221226	5.36	20200	-20.20	20230420	15360	4.95	20230816	66000	-75.58	20220914	15300	5.36	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
81	20230914	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	-20	5	-0.12	8871460	552	2.80	16180	16180	16050	21000	11330	16180	16071.49	3.33	-10	17240	16710	16360	15830	15480	16535	15655	93	4820	500	11640	10	1	18556738	2999	-15.29	32.45	12	0.00	-1057.00	498.00	21300	20221005	-24.13	15300	20221226	5.62	20200	-20.00	20230420	15360	5.21	20230816	66000	-75.52	20220914	15300	5.62	20221226	0.11	N	217330	500	92 억	618506	N	N	0	N	N
82	20230913	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	-250	5	-1.52	318699030	19603	94.44	16890	16890	16010	21350	11510	16430	16257.67	3.34	-1223	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3002	-15.31	32.49	12	0.11	-1057.00	498.00	22152	20220914	-26.96	15300	20221226	5.75	20200	-19.90	20230420	15360	5.34	20230816	66000	-75.48	20220914	15300	5.75	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
83	20230913	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	-290	5	-1.77	295573050	18183	87.60	16890	16890	16010	21350	11510	16430	16255.46	3.34	-848	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	2995	-15.27	32.41	12	0.10	-1057.00	498.00	22152	20220914	-27.14	15300	20221226	5.49	20200	-20.10	20230420	15360	5.08	20230816	66000	-75.55	20220914	15300	5.49	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
84	20230913	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16280	-150	5	-0.91	279783920	17203	82.88	16890	16890	16010	21350	11510	16430	16263.67	3.34	-1032	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3021	-15.40	32.69	12	0.09	-1057.00	498.00	22152	20220914	-26.51	15300	20221226	6.41	20200	-19.41	20230420	15360	5.99	20230816	66000	-75.33	20220914	15300	6.41	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
85	20230913	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16090	-340	5	-2.07	254252840	15615	75.23	16890	16890	16090	21350	11510	16430	16282.60	3.34	-1258	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	2986	-15.22	32.31	12	0.08	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15360	4.75	20230816	66000	-75.62	20220914	15300	5.16	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
86	20230913	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	-180	5	-1.10	207610370	12728	61.32	16890	16890	16100	21350	11510	16430	16311.31	3.34	-702	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3015	-15.37	32.63	12	0.07	-1057.00	498.00	22152	20220914	-26.64	15300	20221226	6.21	20200	-19.55	20230420	15360	5.79	20230816	66000	-75.38	20220914	15300	6.21	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
87	20230913	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	-230	5	-1.40	181613540	11117	53.56	16890	16890	16200	21350	11510	16430	16336.56	3.34	-475	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3006	-15.33	32.53	12	0.06	-1057.00	498.00	22152	20220914	-26.87	15300	20221226	5.88	20200	-19.80	20230420	15360	5.47	20230816	66000	-75.45	20220914	15300	5.88	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
88	20230913	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16260	-170	5	-1.03	113466190	6914	33.31	16890	16890	16230	21350	11510	16430	16411.08	3.34	-172	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3017	-15.38	32.65	12	0.04	-1057.00	498.00	22152	20220914	-26.60	15300	20221226	6.27	20200	-19.50	20230420	15360	5.86	20230816	66000	-75.36	20220914	15300	6.27	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
89	20230913	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	170	2	1.03	49381060	2993	14.42	16890	16890	16400	21350	11510	16430	16498.85	3.34	-257	17203	16816	16533	16146	15863	16675	16005	93	4920	500	11820	10	1	18556738	3080	-15.70	33.33	12	0.02	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15360	8.07	20230816	66000	-74.85	20220914	15300	8.50	20221226	0.10	N	217330	500	92 억	619639	N	N	0	N	N
90	20230912	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16430	-90	5	-0.54	341131340	20663	75.48	16540	16920	16250	21450	11570	16520	16509.28	3.38	-6571	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3049	-15.54	32.99	12	0.11	-1057.00	498.00	22152	20220914	-25.83	15300	20221226	7.39	20200	-18.66	20230420	15360	6.97	20230816	66000	-75.11	20220914	15300	7.39	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
91	20230912	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16280	-240	5	-1.45	302801010	18320	66.92	16540	16920	16280	21450	11570	16520	16528.44	3.38	-6385	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3021	-15.40	32.69	12	0.10	-1057.00	498.00	22152	20220914	-26.51	15300	20221226	6.41	20200	-19.41	20230420	15360	5.99	20230816	66000	-75.33	20220914	15300	6.41	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
92	20230912	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16300	-220	5	-1.33	256802840	15505	56.64	16540	16920	16300	21450	11570	16520	16562.58	3.38	-5847	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3025	-15.42	32.73	12	0.08	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15360	6.12	20230816	66000	-75.30	20220914	15300	6.54	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
93	20230912	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	-20	5	-0.12	170474040	10277	37.54	16540	16920	16460	21450	11570	16520	16587.92	3.38	-2751	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3062	-15.61	33.13	12	0.06	-1057.00	498.00	22152	20220914	-25.51	15300	20221226	7.84	20200	-18.32	20230420	15360	7.42	20230816	66000	-75.00	20220914	15300	7.84	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
94	20230912	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	-60	5	-0.36	157915930	9518	34.77	16540	16920	16460	21450	11570	16520	16591.29	3.38	-2731	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3054	-15.57	33.05	12	0.05	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15360	7.16	20230816	66000	-75.06	20220914	15300	7.58	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
95	20230912	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16460	-60	5	-0.36	130377900	7847	28.66	16540	16920	16460	21450	11570	16520	16615.00	3.38	-1823	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3054	-15.57	33.05	12	0.04	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15360	7.16	20230816	66000	-75.06	20220914	15300	7.58	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
96	20230912	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	80	2	0.48	77564960	4651	16.99	16540	16920	16470	21450	11570	16520	16677.05	3.38	-118	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3080	-15.70	33.33	12	0.03	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15360	8.07	20230816	66000	-74.85	20220914	15300	8.50	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
97	20230912	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16540	20	2	0.12	975860	59	0.22	16540	16540	16540	21450	11570	16520	16540.00	3.38	-3	17426	16972	16746	16292	16066	16860	16180	93	4930	500	11890	10	1	18556738	3069	-15.65	33.21	12	0.00	-1057.00	498.00	22152	20220914	-25.33	15300	20221226	8.10	20200	-18.12	20230420	15360	7.68	20230816	66000	-74.94	20220914	15300	8.10	20221226	0.10	N	217330	500	92 억	626646	N	N	0	N	N
98	20230911	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16520	-810	5	-4.67	458808370	27220	107.31	17160	17200	16520	22500	12140	17330	16856.30	3.41	-6939	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3066	-15.63	33.17	12	0.15	-1057.00	498.00	22152	20220914	-25.42	15300	20221226	7.97	20200	-18.22	20230420	15360	7.55	20230816	66000	-74.97	20220914	15300	7.97	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
99	20230911	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	-730	5	-4.21	440258490	26099	102.89	17160	17200	16570	22500	12140	17330	16868.79	3.41	-6600	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3080	-15.70	33.33	12	0.14	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15360	8.07	20230816	66000	-74.85	20220914	15300	8.50	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
100	20230911	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-530	5	-3.06	363224370	21477	84.67	17160	17200	16700	22500	12140	17330	16912.25	3.41	-3610	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3118	-15.89	33.73	12	0.12	-1057.00	498.00	22152	20220914	-24.16	15300	20221226	9.80	20200	-16.83	20230420	15360	9.38	20230816	66000	-74.55	20220914	15300	9.80	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
101	20230911	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-560	5	-3.23	325471720	19222	75.78	17160	17200	16770	22500	12140	17330	16932.25	3.41	-3145	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3112	-15.87	33.67	12	0.10	-1057.00	498.00	22152	20220914	-24.30	15300	20221226	9.61	20200	-16.98	20230420	15360	9.18	20230816	66000	-74.59	20220914	15300	9.61	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
102	20230911	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-530	5	-3.06	283520110	16736	65.98	17160	17200	16770	22500	12140	17330	16940.73	3.41	-2689	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3118	-15.89	33.73	12	0.09	-1057.00	498.00	22152	20220914	-24.16	15300	20221226	9.80	20200	-16.83	20230420	15360	9.38	20230816	66000	-74.55	20220914	15300	9.80	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
103	20230911	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	-480	5	-2.77	231766110	13659	53.85	17160	17200	16800	22500	12140	17330	16968.01	3.41	-1810	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3127	-15.94	33.84	12	0.07	-1057.00	498.00	22152	20220914	-23.93	15300	20221226	10.13	20200	-16.58	20230420	15360	9.70	20230816	66000	-74.47	20220914	15300	10.13	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
104	20230911	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	-520	5	-3.00	203083630	11958	47.14	17160	17200	16800	22500	12140	17330	16983.08	3.41	-1176	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3119	-15.90	33.76	12	0.06	-1057.00	498.00	22152	20220914	-24.12	15300	20221226	9.87	20200	-16.78	20230420	15360	9.44	20230816	66000	-74.53	20220914	15300	9.87	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
105	20230911	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-330	5	-1.90	66649210	3893	15.35	17160	17200	17000	22500	12140	17330	17120.27	3.41	726	17730	17530	17190	16990	16650	17630	17090	93	5170	500	12470	10	1	18556738	3155	-16.08	34.14	12	0.02	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15360	10.68	20230816	66000	-74.24	20220914	15300	11.11	20221226	0.12	N	217330	500	92 억	633585	N	N	0	N	N
106	20230908	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	200	2	1.17	431742300	25271	92.82	17000	17390	16850	22250	12000	17130	17084.39	3.42	3875	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3189	-16.40	34.80	12	0.14	-1057.00	498.00	22152	20220914	-21.77	15300	20221226	13.27	20200	-14.21	20230420	15360	12.83	20230816	66000	-73.74	20220914	15300	13.27	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
107	20230908	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	170	2	0.99	364160740	21370	78.49	17000	17300	16850	22250	12000	17130	17040.75	3.42	3362	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3184	-16.37	34.74	12	0.12	-1057.00	498.00	22152	20220914	-21.90	15300	20221226	13.07	20200	-14.36	20230420	15360	12.63	20230816	66000	-73.79	20220914	15300	13.07	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
108	20230908	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	-10	5	-0.06	242113860	14276	52.43	17000	17240	16850	22250	12000	17130	16959.50	3.42	-1011	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3151	-16.20	34.38	12	0.08	-1057.00	498.00	22152	20220914	-22.72	15300	20221226	11.90	20200	-15.25	20230420	15360	11.46	20230816	66000	-74.06	20220914	15300	11.90	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
109	20230908	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16990	-140	5	-0.82	219368840	12943	47.54	17000	17240	16850	22250	12000	17130	16948.84	3.42	-1212	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3127	-16.07	34.12	12	0.07	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15360	10.61	20230816	66000	-74.26	20220914	15300	11.05	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
110	20230908	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	-170	5	-0.99	199314880	11759	43.19	17000	17240	16850	22250	12000	17130	16949.99	3.42	-1388	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3121	-16.05	34.06	12	0.06	-1057.00	498.00	22152	20220914	-23.44	15300	20221226	10.85	20200	-16.04	20230420	15360	10.42	20230816	66000	-74.30	20220914	15300	10.85	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
111	20230908	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-130	5	-0.76	115014580	6766	24.85	17000	17240	16890	22250	12000	17130	16998.90	3.42	-1345	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3129	-16.08	34.14	12	0.04	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15360	10.68	20230816	66000	-74.24	20220914	15300	11.11	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
112	20230908	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	-10	5	-0.06	81698040	4797	17.62	17000	17240	16890	22250	12000	17130	17031.07	3.42	-1090	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3151	-16.20	34.38	12	0.03	-1057.00	498.00	22152	20220914	-22.72	15300	20221226	11.90	20200	-15.25	20230420	15360	11.46	20230816	66000	-74.06	20220914	15300	11.90	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
113	20230908	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17240	110	2	0.64	17190980	1003	3.68	17000	17240	16890	22250	12000	17130	17139.56	3.42	-258	17776	17452	17126	16802	16476	17615	16965	92	5120	500	12330	10	1	18403324	3173	-16.31	34.62	12	0.01	-1057.00	498.00	22152	20220914	-22.17	15300	20221226	12.68	20200	-14.65	20230420	15360	12.24	20230816	66000	-73.88	20220914	15300	12.68	20221226	0.10	N	217330	500	92 억	629315	N	N	0	N	N
114	20230907	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17130	0	3	0.00	464706690	27182	40.49	16870	17450	16800	22250	12000	17130	17096.10	3.40	4277	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3152	-16.21	34.40	12	0.15	-1057.00	498.00	22152	20220914	-22.67	15300	20221226	11.96	20200	-15.20	20230420	15360	11.52	20230816	66000	-74.05	20220914	15300	11.96	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
115	20230907	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	-120	5	-0.70	454144190	26563	39.56	16870	17450	16800	22250	12000	17130	17096.87	3.40	4285	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3130	-16.09	34.16	12	0.14	-1057.00	498.00	22152	20220914	-23.21	15300	20221226	11.18	20200	-15.79	20230420	15360	10.74	20230816	66000	-74.23	20220914	15300	11.18	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
116	20230907	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	-170	5	-0.99	422523900	24708	36.80	16870	17450	16800	22250	12000	17130	17100.69	3.40	5723	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3121	-16.05	34.06	12	0.13	-1057.00	498.00	22152	20220914	-23.44	15300	20221226	10.85	20200	-16.04	20230420	15360	10.42	20230816	66000	-74.30	20220914	15300	10.85	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
117	20230907	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-130	5	-0.76	397795030	23249	34.63	16870	17450	16800	22250	12000	17130	17110.20	3.40	5648	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3129	-16.08	34.14	12	0.13	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15360	10.68	20230816	66000	-74.24	20220914	15300	11.11	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
118	20230907	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	-50	5	-0.29	358028200	20912	31.15	16870	17450	16800	22250	12000	17130	17120.71	3.40	5622	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3143	-16.16	34.30	12	0.11	-1057.00	498.00	22152	20220914	-22.90	15300	20221226	11.63	20200	-15.45	20230420	15360	11.20	20230816	66000	-74.12	20220914	15300	11.63	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
119	20230907	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	-30	5	-0.18	349944430	20439	30.44	16870	17450	16800	22250	12000	17130	17121.41	3.40	6081	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3147	-16.18	34.34	12	0.11	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15360	11.33	20230816	66000	-74.09	20220914	15300	11.76	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
120	20230907	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	-90	5	-0.53	321544040	18778	27.97	16870	17450	16800	22250	12000	17130	17123.44	3.40	6037	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3136	-16.12	34.22	12	0.10	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15360	10.94	20230816	66000	-74.18	20220914	15300	11.37	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
121	20230907	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	-40	5	-0.23	60654380	3592	5.35	16870	17100	16800	22250	12000	17130	16885.96	3.40	1937	17910	17520	17010	16620	16110	17715	16815	92	5120	500	12330	10	1	18403324	3145	-16.17	34.32	12	0.02	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15360	11.26	20230816	66000	-74.11	20220914	15300	11.70	20221226	0.10	N	217330	500	92 억	625038	N	N	0	N	N
122	20230906	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17130	640	2	3.88	1150626520	67002	338.55	16500	17400	16500	21400	11550	16490	17173.02	3.28	22142	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3152	-16.21	34.40	12	0.36	-1057.00	498.00	22152	20220914	-22.67	15300	20221226	11.96	20200	-15.20	20230420	15360	11.52	20230816	66000	-74.05	20220914	15300	11.96	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
123	20230906	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	610	2	3.70	1132501270	65942	333.19	16500	17400	16500	21400	11550	16490	17174.20	3.28	21880	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3147	-16.18	34.34	12	0.36	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15360	11.33	20230816	66000	-74.09	20220914	15300	11.76	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
124	20230906	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	610	2	3.70	1017530940	59226	299.26	16500	17400	16500	21400	11550	16490	17180.48	3.28	18215	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3147	-16.18	34.34	12	0.32	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15360	11.33	20230816	66000	-74.09	20220914	15300	11.76	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
125	20230906	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	570	2	3.46	913325280	53135	268.48	16500	17400	16500	21400	11550	16490	17188.77	3.28	15493	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3140	-16.14	34.26	12	0.29	-1057.00	498.00	22152	20220914	-22.99	15300	20221226	11.50	20200	-15.54	20230420	15360	11.07	20230816	66000	-74.15	20220914	15300	11.50	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
126	20230906	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	540	2	3.27	867120920	50422	254.77	16500	17400	16500	21400	11550	16490	17197.27	3.28	14650	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3134	-16.11	34.20	12	0.27	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15360	10.87	20230816	66000	-74.20	20220914	15300	11.31	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
127	20230906	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	600	2	3.64	781299320	45397	229.38	16500	17400	16500	21400	11550	16490	17210.37	3.28	11477	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3145	-16.17	34.32	12	0.25	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15360	11.26	20230816	66000	-74.11	20220914	15300	11.70	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
128	20230906	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	840	2	5.09	374368420	21876	110.54	16500	17330	16500	21400	11550	16490	17113.20	3.28	7466	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3189	-16.40	34.80	12	0.12	-1057.00	498.00	22152	20220914	-21.77	15300	20221226	13.27	20200	-14.21	20230420	15360	12.83	20230816	66000	-73.74	20220914	15300	13.27	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
129	20230906	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	190	2	1.15	11119880	661	3.34	16500	16950	16500	21400	11550	16490	16822.81	3.28	-238	17030	16760	16460	16190	15890	16895	16325	92	4910	500	11870	10	1	18403324	3070	-15.78	33.49	12	0.00	-1057.00	498.00	22152	20220914	-24.70	15300	20221226	9.02	20200	-17.43	20230420	15360	8.59	20230816	66000	-74.73	20220914	15300	9.02	20221226	0.10	N	217330	500	92 억	603011	N	N	17	N	N
130	20230905	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16490	160	2	0.98	325565870	19753	71.87	16160	16730	16160	21200	11440	16330	16481.84	3.27	938	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3035	-15.60	33.11	12	0.11	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15360	7.36	20230816	66000	-75.02	20220914	15300	7.78	20221226	0.05	N	217330	500	92 억	601673	N	N	17	N	N
131	20230905	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	230	2	1.41	322268760	19553	71.14	16160	16730	16160	21200	11440	16330	16481.81	3.27	919	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3048	-15.67	33.25	12	0.11	-1057.00	498.00	22152	20220914	-25.24	15300	20221226	8.24	20200	-18.02	20230420	15360	7.81	20230816	66000	-74.91	20220914	15300	8.24	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
132	20230905	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	70	2	0.43	244888790	14854	54.04	16160	16730	16160	21200	11440	16330	16486.39	3.27	250	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3018	-15.52	32.93	12	0.08	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15360	6.77	20230816	66000	-75.15	20220914	15300	7.19	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
133	20230905	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16490	160	2	0.98	209376120	12700	46.21	16160	16730	16160	21200	11440	16330	16486.31	3.27	-276	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3035	-15.60	33.11	12	0.07	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15360	7.36	20230816	66000	-75.02	20220914	15300	7.78	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
134	20230905	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16520	190	2	1.16	163781340	9933	36.14	16160	16730	16160	21200	11440	16330	16488.61	3.27	-64	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3040	-15.63	33.17	12	0.05	-1057.00	498.00	22152	20220914	-25.42	15300	20221226	7.97	20200	-18.22	20230420	15360	7.55	20230816	66000	-74.97	20220914	15300	7.97	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
135	20230905	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	310	2	1.90	124904370	7590	27.61	16160	16730	16160	21200	11440	16330	16456.44	3.27	734	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3062	-15.74	33.41	12	0.04	-1057.00	498.00	22152	20220914	-24.88	15300	20221226	8.76	20200	-17.62	20230420	15360	8.33	20230816	66000	-74.79	20220914	15300	8.76	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
136	20230905	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	40	2	0.24	46086310	2802	10.19	16160	16730	16160	21200	11440	16330	16447.65	3.27	-92	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	3013	-15.49	32.87	12	0.02	-1057.00	498.00	22152	20220914	-26.10	15300	20221226	6.99	20200	-18.96	20230420	15360	6.58	20230816	66000	-75.20	20220914	15300	6.99	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
137	20230905	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	-40	5	-0.24	1845350	114	0.41	16160	16290	16160	21200	11440	16330	16187.28	3.27	10	17810	17070	16660	15920	15510	16865	15715	92	4870	500	11750	10	1	18403324	2998	-15.41	32.71	12	0.00	-1057.00	498.00	22152	20220914	-26.46	15300	20221226	6.47	20200	-19.36	20230420	15360	6.05	20230816	66000	-75.32	20220914	15300	6.47	20221226	0.05	N	217330	500	92 억	601673	N	N	0	N	N
138	20230904	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	-420	5	-2.51	453727070	27480	18.92	16570	17400	16250	21750	11730	16750	16511.21	3.26	2087	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3005	-15.45	32.79	12	0.15	-1057.00	498.00	22152	20220914	-26.28	15300	20221226	6.73	20200	-19.16	20230420	15360	6.32	20230816	66000	-75.26	20220914	15300	6.73	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
139	20230904	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16350	-400	5	-2.39	406543840	24591	16.93	16570	17400	16250	21750	11730	16750	16532.22	3.26	2684	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3009	-15.47	32.83	12	0.13	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15360	6.45	20230816	66000	-75.23	20220914	15300	6.86	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
140	20230904	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16620	-130	5	-0.78	297109810	17909	12.33	16570	17400	16250	21750	11730	16750	16589.97	3.26	-103	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3059	-15.72	33.37	12	0.10	-1057.00	498.00	22152	20220914	-24.97	15300	20221226	8.63	20200	-17.72	20230420	15360	8.20	20230816	66000	-74.82	20220914	15300	8.63	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
141	20230904	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16350	-400	5	-2.39	274235450	16528	11.38	16570	17400	16250	21750	11730	16750	16592.17	3.26	-581	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3009	-15.47	32.83	12	0.09	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15360	6.45	20230816	66000	-75.23	20220914	15300	6.86	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
142	20230904	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	-150	5	-0.90	252868540	15232	10.49	16570	17400	16250	21750	11730	16750	16601.14	3.26	-230	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3055	-15.70	33.33	12	0.08	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15360	8.07	20230816	66000	-74.85	20220914	15300	8.50	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
143	20230904	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16450	-300	5	-1.79	232130110	13975	9.62	16570	17400	16250	21750	11730	16750	16610.38	3.26	-179	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3027	-15.56	33.03	12	0.08	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15360	7.10	20230816	66000	-75.08	20220914	15300	7.52	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
144	20230904	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	-350	5	-2.09	43593530	2659	1.83	16570	16570	16280	21750	11730	16750	16394.71	3.26	312	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3018	-15.52	32.93	12	0.01	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15360	6.77	20230816	66000	-75.15	20220914	15300	7.19	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
145	20230904	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16410	-340	5	-2.03	12574560	763	0.53	16570	16570	16300	21750	11730	16750	16480.42	3.26	-346	18250	17500	16740	15990	15230	17875	16365	92	5000	500	12060	10	1	18403324	3020	-15.53	32.95	12	0.00	-1057.00	498.00	22152	20220914	-25.92	15300	20221226	7.25	20200	-18.76	20230420	15360	6.84	20230816	66000	-75.14	20220914	15300	7.25	20221226	0.07	N	217330	500	92 억	599563	N	N	0	N	N
146	20230901	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	660	2	4.10	2406061690	145224	56.57	16400	17490	15980	20900	11270	16090	16567.93	3.13	23923	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	3083	-15.85	33.63	12	0.79	-1057.00	498.00	22152	20220914	-24.39	15300	20221226	9.48	20200	-17.08	20230420	15360	9.05	20230816	66000	-74.62	20220914	15300	9.48	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
147	20230901	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16390	300	2	1.86	2388851470	144189	56.16	16400	17490	15980	20900	11270	16090	16567.50	3.13	24017	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	3016	-15.51	32.91	12	0.78	-1057.00	498.00	22152	20220914	-26.01	15300	20221226	7.12	20200	-18.86	20230420	15360	6.71	20230816	66000	-75.17	20220914	15300	7.12	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
148	20230901	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	20	2	0.12	2193051070	132035	51.43	16400	17490	15980	20900	11270	16090	16609.62	3.13	16999	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	2965	-15.24	32.35	12	0.72	-1057.00	498.00	22152	20220914	-27.28	15300	20221226	5.29	20200	-20.25	20230420	15360	4.88	20230816	66000	-75.59	20220914	15300	5.29	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
149	20230901	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	-10	5	-0.06	1988880600	119353	46.49	16400	17490	15980	20900	11270	16090	16663.85	3.13	14523	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	2959	-15.21	32.29	12	0.65	-1057.00	498.00	22152	20220914	-27.41	15300	20221226	5.10	20200	-20.40	20230420	15360	4.69	20230816	66000	-75.64	20220914	15300	5.10	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
150	20230901	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-100	5	-0.62	1792132620	107103	41.72	16400	17490	15980	20900	11270	16090	16732.80	3.13	10766	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	2943	-15.13	32.11	12	0.58	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15360	4.10	20230816	66000	-75.77	20220914	15300	4.51	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
151	20230901	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	20	2	0.12	1491573780	88416	34.44	16400	17490	16110	20900	11270	16090	16869.95	3.13	11688	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	2965	-15.24	32.35	12	0.48	-1057.00	498.00	22152	20220914	-27.28	15300	20221226	5.29	20200	-20.25	20230420	15360	4.88	20230816	66000	-75.59	20220914	15300	5.29	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
152	20230901	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	730	2	4.54	1134071140	66973	26.09	16400	17490	16400	20900	11270	16090	16933.26	3.13	12936	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	3095	-15.91	33.78	12	0.36	-1057.00	498.00	22152	20220914	-24.07	15300	20221226	9.93	20200	-16.73	20230420	15360	9.51	20230816	66000	-74.52	20220914	15300	9.93	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N
153	20230901	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	940	2	5.84	353796480	21011	8.18	16400	17230	16400	20900	11270	16090	16838.63	3.13	5925	20516	18302	17116	14902	13716	17790	14390	92	4810	500	11580	10	1	18403324	3134	-16.11	34.20	12	0.11	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15360	10.87	20230816	66000	-74.20	20220914	15300	11.31	20221226	0.08	N	217330	500	92 억	575234	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History