KissMeData/185490/price/prices-20230901.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	15	2	0.48	169567795	54132	83.47	3250	3250	3090	4095	2205	3150	3132.48	1.62	0	-18530	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	680	-2.62	1.02	12	0.25	-1210.00	3107.00	7140	20221005	-55.67	2940	20230925	7.65	7000	-54.79	20230203	2940	7.65	20230925	7390	-57.17	20220927	2940	7.65	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
3	20230927	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	0	3	0.00	160709160	51328	79.14	3250	3250	3090	4095	2205	3150	3131.02	1.62	0	-17607	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	677	-2.60	1.01	12	0.24	-1210.00	3107.00	7140	20221005	-55.88	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7390	-57.37	20220927	2940	7.14	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
4	20230927	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	0	3	0.00	131200145	41945	64.68	3250	3250	3090	4095	2205	3150	3127.91	1.62	0	-20147	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	677	-2.60	1.01	12	0.20	-1210.00	3107.00	7140	20221005	-55.88	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7390	-57.37	20220927	2940	7.14	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
5	20230927	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-35	5	-1.11	107290750	34339	52.95	3250	3250	3090	4095	2205	3150	3124.46	1.62	0	-14793	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	669	-2.57	1.00	12	0.16	-1210.00	3107.00	7140	20221005	-56.37	2940	20230925	5.95	7000	-55.50	20230203	2940	5.95	20230925	7390	-57.85	20220927	2940	5.95	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
6	20230927	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-50	5	-1.59	62231410	19870	30.64	3250	3250	3090	4095	2205	3150	3131.93	1.62	0	-10213	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	666	-2.56	1.00	12	0.09	-1210.00	3107.00	7140	20221005	-56.58	2940	20230925	5.44	7000	-55.71	20230203	2940	5.44	20230925	7390	-58.05	20220927	2940	5.44	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
7	20230927	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-30	5	-0.95	38432465	12205	18.82	3250	3250	3120	4095	2205	3150	3148.91	1.62	0	-4779	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	670	-2.58	1.00	12	0.06	-1210.00	3107.00	7140	20221005	-56.30	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7390	-57.78	20220927	2940	6.12	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
8	20230927	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	0	3	0.00	34010095	10795	16.65	3250	3250	3120	4095	2205	3150	3150.54	1.62	0	-4035	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	677	-2.60	1.01	12	0.05	-1210.00	3107.00	7140	20221005	-55.88	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7390	-57.37	20220927	2940	7.14	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
9	20230927	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	10	2	0.32	6736985	2126	3.28	3250	3250	3150	4095	2205	3150	3168.85	1.62	0	-1195	3303	3226	3153	3076	3003	3265	3115	107	945	500	2140	5	1	21478340	679	-2.61	1.02	12	0.01	-1210.00	3107.00	7140	20221005	-55.74	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7390	-57.24	20220927	2940	7.48	20230925	0.00	N	185490	500	107 억		348381	N	N	0	N	00	N
10	20230926	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	65	2	2.11	204461405	64812	20.22	3080	3230	3080	4010	2160	3085	3154.68	1.54	0	18320	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	677	-2.60	1.01	12	0.30	-1210.00	3107.00	7390	20220927	-57.37	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7450	-57.72	20220926	2940	7.14	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
11	20230926	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	65	2	2.11	188908895	59884	18.68	3080	3230	3080	4010	2160	3085	3154.58	1.54	0	19819	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	677	-2.60	1.01	12	0.28	-1210.00	3107.00	7390	20220927	-57.37	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7450	-57.72	20220926	2940	7.14	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
12	20230926	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	110	2	3.57	149584465	47462	14.81	3080	3230	3080	4010	2160	3085	3151.67	1.54	0	14033	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	686	-2.64	1.03	12	0.22	-1210.00	3107.00	7390	20220927	-56.77	2940	20230925	8.67	7000	-54.36	20230203	2940	8.67	20230925	7450	-57.11	20220926	2940	8.67	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
13	20230926	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	75	2	2.43	115797295	36854	11.50	3080	3230	3080	4010	2160	3085	3142.06	1.54	0	9299	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	679	-2.61	1.02	12	0.17	-1210.00	3107.00	7390	20220927	-57.24	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7450	-57.58	20220926	2940	7.48	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
14	20230926	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	70	2	2.27	95079130	30290	9.45	3080	3230	3080	4010	2160	3085	3138.96	1.54	0	10661	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	678	-2.61	1.02	12	0.14	-1210.00	3107.00	7390	20220927	-57.31	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7450	-57.65	20220926	2940	7.31	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
15	20230926	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	65	2	2.11	83728230	26704	8.33	3080	3230	3080	4010	2160	3085	3135.42	1.54	0	9373	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	677	-2.60	1.01	12	0.12	-1210.00	3107.00	7390	20220927	-57.37	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7450	-57.72	20220926	2940	7.14	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
16	20230926	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	60	2	1.94	39809155	12817	4.00	3080	3145	3080	4010	2160	3085	3105.97	1.54	0	2344	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	675	-2.60	1.01	12	0.06	-1210.00	3107.00	7390	20220927	-57.44	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7450	-57.79	20220926	2940	6.97	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
17	20230926	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	5	2	0.16	4397085	1422	0.44	3080	3130	3080	4010	2160	3085	3092.18	1.54	0	339	3388	3236	3088	2936	2788	3162	2862	107	925	500	2090	5	1	21478340	664	-2.55	0.99	12	0.01	-1210.00	3107.00	7390	20220927	-58.19	2940	20230925	5.10	7000	-55.86	20230203	2940	5.10	20230925	7450	-58.52	20220926	2940	5.10	20230925	0.00	N	185490	500	107 억		329990	N	N	0	N	00	N
18	20230925	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3085	-155	5	-4.78	975074420	320263	145.00	3210	3240	2940	4210	2270	3240	3044.60	1.35	0	42377	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	663	-2.55	0.99	12	1.49	-1210.00	3107.00	7450	20220926	-58.59	2940	20230925	4.93	7000	-55.93	20230203	2940	4.93	20230925	7450	-58.59	20220926	2940	4.93	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
19	20230925	150901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3105	-135	5	-4.17	947362340	311315	140.95	3210	3240	2940	4210	2270	3240	3043.10	1.35	0	40809	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	667	-2.57	1.00	12	1.45	-1210.00	3107.00	7450	20220926	-58.32	2940	20230925	5.61	7000	-55.64	20230203	2940	5.61	20230925	7450	-58.32	20220926	2940	5.61	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
20	20230925	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3100	-140	5	-4.32	856565935	282008	127.68	3210	3240	2940	4210	2270	3240	3037.38	1.35	0	34520	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	666	-2.56	1.00	12	1.31	-1210.00	3107.00	7450	20220926	-58.39	2940	20230925	5.44	7000	-55.71	20230203	2940	5.44	20230925	7450	-58.39	20220926	2940	5.44	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
21	20230925	130851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3100	-140	5	-4.32	785066365	258609	117.09	3210	3240	2940	4210	2270	3240	3035.73	1.35	0	24711	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	666	-2.56	1.00	12	1.20	-1210.00	3107.00	7450	20220926	-58.39	2940	20230925	5.44	7000	-55.71	20230203	2940	5.44	20230925	7450	-58.39	20220926	2940	5.44	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
22	20230925	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3130	-110	5	-3.40	742465895	244855	110.86	3210	3240	2940	4210	2270	3240	3032.27	1.35	0	24204	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	672	-2.59	1.01	12	1.14	-1210.00	3107.00	7450	20220926	-57.99	2940	20230925	6.46	7000	-55.29	20230203	2940	6.46	20230925	7450	-57.99	20220926	2940	6.46	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
23	20230925	110851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-225	5	-6.94	690536030	228097	103.27	3210	3240	2940	4210	2270	3240	3027.38	1.35	0	22375	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	648	-2.49	0.97	12	1.06	-1210.00	3107.00	7450	20220926	-59.53	2940	20230925	2.55	7000	-56.93	20230203	2940	2.55	20230925	7450	-59.53	20220926	2940	2.55	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
24	20230925	100855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3005	-235	5	-7.25	450559665	147684	66.86	3210	3240	2940	4210	2270	3240	3050.84	1.35	0	2752	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	645	-2.48	0.97	12	0.69	-1210.00	3107.00	7450	20220926	-59.66	2940	20230925	2.21	7000	-57.07	20230203	2940	2.21	20230925	7450	-59.66	20220926	2940	2.21	20230925	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
25	20230925	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-95	5	-2.93	64210780	20257	9.17	3210	3240	3120	4210	2270	3240	3169.81	1.35	0	7638	3986	3612	3411	3037	2836	3512	2937	107	970	500	2200	5	1	21478340	675	-2.60	1.01	12	0.09	-1210.00	3107.00	7450	20220926	-57.79	3050	20230726	3.11	7000	-55.07	20230203	3050	3.11	20230726	7450	-57.79	20220926	3050	3.11	20230726	0.00	N	185490	500	107 억		289506	N	N	0	N	00	N
26	20230922	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-245	5	-7.03	749727060	212175	384.80	3445	3785	3210	4530	2440	3485	3533.99	1.32	0	3326	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	696	-2.68	1.04	12	0.99	-1210.00	3107.00	8440	20220923	-61.61	3050	20230726	6.23	7000	-53.71	20230203	3050	6.23	20230726	8440	-61.61	20220923	3050	6.23	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
27	20230922	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-55	5	-1.58	713782950	201259	365.00	3445	3785	3210	4530	2440	3485	3546.59	1.32	0	3880	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	737	-2.83	1.10	12	0.94	-1210.00	3107.00	8440	20220923	-59.36	3050	20230726	12.46	7000	-51.00	20230203	3050	12.46	20230726	8440	-59.36	20220923	3050	12.46	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
28	20230922	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	95	2	2.73	117549525	33059	59.96	3445	3635	3445	4530	2440	3485	3555.75	1.32	0	-2416	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	769	-2.96	1.15	12	0.15	-1210.00	3107.00	8440	20220923	-57.58	3050	20230726	17.38	7000	-48.86	20230203	3050	17.38	20230726	8440	-57.58	20220923	3050	17.38	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
29	20230922	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	100	2	2.87	105553550	29686	53.84	3445	3635	3445	4530	2440	3485	3555.67	1.32	0	-2491	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	770	-2.96	1.15	12	0.14	-1210.00	3107.00	8440	20220923	-57.52	3050	20230726	17.54	7000	-48.79	20230203	3050	17.54	20230726	8440	-57.52	20220923	3050	17.54	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
30	20230922	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	110	2	3.16	91835450	25841	46.87	3445	3635	3445	4530	2440	3485	3553.87	1.32	0	-2694	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	772	-2.97	1.16	12	0.12	-1210.00	3107.00	8440	20220923	-57.41	3050	20230726	17.87	7000	-48.64	20230203	3050	17.87	20230726	8440	-57.41	20220923	3050	17.87	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
31	20230922	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	115	2	3.30	82808025	23326	42.30	3445	3635	3445	4530	2440	3485	3550.03	1.32	0	-2432	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	773	-2.98	1.16	12	0.11	-1210.00	3107.00	8440	20220923	-57.35	3050	20230726	18.03	7000	-48.57	20230203	3050	18.03	20230726	8440	-57.35	20220923	3050	18.03	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
32	20230922	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	60	2	1.72	58381220	16509	29.94	3445	3605	3445	4530	2440	3485	3536.33	1.32	0	-4316	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	761	-2.93	1.14	12	0.08	-1210.00	3107.00	8440	20220923	-58.00	3050	20230726	16.23	7000	-49.36	20230203	3050	16.23	20230726	8440	-58.00	20220923	3050	16.23	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
33	20230922	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-25	5	-0.72	6441280	1865	3.38	3445	3520	3445	4530	2440	3485	3453.77	1.32	0	-405	3728	3606	3533	3411	3338	3570	3375	107	1045	500	2360	5	1	21478340	743	-2.86	1.11	12	0.01	-1210.00	3107.00	8440	20220923	-59.00	3050	20230726	13.44	7000	-50.57	20230203	3050	13.44	20230726	8440	-59.00	20220923	3050	13.44	20230726	0.00	N	185490	500	107 억		284446	N	N	0	N	00	N
34	20230921	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-115	5	-3.19	194096515	55139	143.56	3600	3655	3460	4680	2520	3600	3520.13	1.38	0	-12291	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	749	-2.88	1.12	12	0.26	-1210.00	3107.00	8440	20220923	-58.71	3050	20230726	14.26	7000	-50.21	20230203	3050	14.26	20230726	8440	-58.71	20220923	3050	14.26	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
35	20230921	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-105	5	-2.92	183622110	52123	135.71	3600	3655	3460	4680	2520	3600	3522.86	1.38	0	-11884	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	751	-2.89	1.12	12	0.24	-1210.00	3107.00	8440	20220923	-58.59	3050	20230726	14.59	7000	-50.07	20230203	3050	14.59	20230726	8440	-58.59	20220923	3050	14.59	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
36	20230921	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-80	5	-2.22	166995680	47374	123.34	3600	3655	3460	4680	2520	3600	3525.05	1.38	0	-11341	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	756	-2.91	1.13	12	0.22	-1210.00	3107.00	8440	20220923	-58.29	3050	20230726	15.41	7000	-49.71	20230203	3050	15.41	20230726	8440	-58.29	20220923	3050	15.41	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
37	20230921	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-100	5	-2.78	166036910	47101	122.63	3600	3655	3460	4680	2520	3600	3525.12	1.38	0	-11281	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	752	-2.89	1.13	12	0.22	-1210.00	3107.00	8440	20220923	-58.53	3050	20230726	14.75	7000	-50.00	20230203	3050	14.75	20230726	8440	-58.53	20220923	3050	14.75	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
38	20230921	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-60	5	-1.67	118053720	33345	86.82	3600	3655	3500	4680	2520	3600	3540.37	1.38	0	-9444	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	760	-2.93	1.14	12	0.16	-1210.00	3107.00	8440	20220923	-58.06	3050	20230726	16.07	7000	-49.43	20230203	3050	16.07	20230726	8440	-58.06	20220923	3050	16.07	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
39	20230921	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-25	5	-0.69	97925080	27639	71.96	3600	3655	3500	4680	2520	3600	3543.00	1.38	0	-9098	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	768	-2.95	1.15	12	0.13	-1210.00	3107.00	8440	20220923	-57.64	3050	20230726	17.21	7000	-48.93	20230203	3050	17.21	20230726	8440	-57.64	20220923	3050	17.21	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
40	20230921	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-50	5	-1.39	41516210	11635	30.29	3600	3655	3540	4680	2520	3600	3568.22	1.38	0	-6343	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	762	-2.93	1.14	12	0.05	-1210.00	3107.00	8440	20220923	-57.94	3050	20230726	16.39	7000	-49.29	20230203	3050	16.39	20230726	8440	-57.94	20220923	3050	16.39	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
41	20230921	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	25376135	7111	18.51	3600	3605	3540	4680	2520	3600	3568.57	1.38	0	-2341	3780	3690	3635	3545	3490	3662	3517	107	1080	500	2440	5	1	21478340	765	-2.94	1.15	12	0.03	-1210.00	3107.00	8440	20220923	-57.82	3050	20230726	16.72	7000	-49.14	20230203	3050	16.72	20230726	8440	-57.82	20220923	3050	16.72	20230726	0.00	N	185490	500	107 억		297041	N	N	0	N	00	N
42	20230920	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-80	5	-2.17	139029730	38406	102.22	3725	3725	3580	4780	2580	3680	3620.00	1.47	0	-19058	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	773	-2.98	1.16	12	0.18	-1210.00	3107.00	8440	20220923	-57.35	3050	20230726	18.03	7000	-48.57	20230203	3050	18.03	20230726	8440	-57.35	20220923	3050	18.03	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
43	20230920	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-95	5	-2.58	131743885	36374	96.81	3725	3725	3585	4780	2580	3680	3621.92	1.47	0	-18930	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	770	-2.96	1.15	12	0.17	-1210.00	3107.00	8440	20220923	-57.52	3050	20230726	17.54	7000	-48.79	20230203	3050	17.54	20230726	8440	-57.52	20220923	3050	17.54	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
44	20230920	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-85	5	-2.31	121607970	33551	89.30	3725	3725	3585	4780	2580	3680	3624.57	1.47	0	-18045	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	772	-2.97	1.16	12	0.16	-1210.00	3107.00	8440	20220923	-57.41	3050	20230726	17.87	7000	-48.64	20230203	3050	17.87	20230726	8440	-57.41	20220923	3050	17.87	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
45	20230920	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-90	5	-2.45	110591575	30488	81.14	3725	3725	3585	4780	2580	3680	3627.38	1.47	0	-16331	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	771	-2.97	1.16	12	0.14	-1210.00	3107.00	8440	20220923	-57.46	3050	20230726	17.70	7000	-48.71	20230203	3050	17.70	20230726	8440	-57.46	20220923	3050	17.70	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
46	20230920	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-60	5	-1.63	70926755	19473	51.83	3725	3725	3615	4780	2580	3680	3642.31	1.47	0	-9698	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	778	-2.99	1.17	12	0.09	-1210.00	3107.00	8440	20220923	-57.11	3050	20230726	18.69	7000	-48.29	20230203	3050	18.69	20230726	8440	-57.11	20220923	3050	18.69	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
47	20230920	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-45	5	-1.22	54752525	15011	39.95	3725	3725	3620	4780	2580	3680	3647.49	1.47	0	-8769	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	781	-3.00	1.17	12	0.07	-1210.00	3107.00	8440	20220923	-56.93	3050	20230726	19.18	7000	-48.07	20230203	3050	19.18	20230726	8440	-56.93	20220923	3050	19.18	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
48	20230920	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-40	5	-1.09	37553375	10275	27.35	3725	3725	3630	4780	2580	3680	3654.83	1.47	0	-7363	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	782	-3.01	1.17	12	0.05	-1210.00	3107.00	8440	20220923	-56.87	3050	20230726	19.34	7000	-48.00	20230203	3050	19.34	20230726	8440	-56.87	20220923	3050	19.34	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
49	20230920	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-10	5	-0.27	8111195	2203	5.86	3725	3725	3670	4780	2580	3680	3681.89	1.47	0	-2180	3833	3756	3703	3626	3573	3795	3665	107	1100	500	2500	5	1	21478340	788	-3.03	1.18	12	0.01	-1210.00	3107.00	8440	20220923	-56.52	3050	20230726	20.33	7000	-47.57	20230203	3050	20.33	20230726	8440	-56.52	20220923	3050	20.33	20230726	0.00	N	185490	500	107 억		316075	N	N	0	N	00	N
50	20230919	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-20	5	-0.54	136897635	37325	63.29	3660	3780	3650	4810	2590	3700	3667.72	1.52	0	-10166	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	790	-3.04	1.18	12	0.17	-1210.00	3107.00	8440	20220923	-56.40	3050	20230726	20.66	7000	-47.43	20230203	3050	20.66	20230726	8860	-58.47	20220919	3050	20.66	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
51	20230919	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-45	5	-1.22	135723735	37006	62.75	3660	3780	3650	4810	2590	3700	3667.61	1.52	0	-10194	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	785	-3.02	1.18	12	0.17	-1210.00	3107.00	8440	20220923	-56.69	3050	20230726	19.84	7000	-47.79	20230203	3050	19.84	20230726	8860	-58.75	20220919	3050	19.84	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
52	20230919	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-45	5	-1.22	131959975	35977	61.01	3660	3780	3650	4810	2590	3700	3667.90	1.52	0	-9689	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	785	-3.02	1.18	12	0.17	-1210.00	3107.00	8440	20220923	-56.69	3050	20230726	19.84	7000	-47.79	20230203	3050	19.84	20230726	8860	-58.75	20220919	3050	19.84	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
53	20230919	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-40	5	-1.08	116243085	31681	53.72	3660	3780	3650	4810	2590	3700	3669.17	1.52	0	-7382	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	786	-3.02	1.18	12	0.15	-1210.00	3107.00	8440	20220923	-56.64	3050	20230726	20.00	7000	-47.71	20230203	3050	20.00	20230726	8860	-58.69	20220919	3050	20.00	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
54	20230919	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-15	5	-0.41	103047445	28096	47.64	3660	3780	3650	4810	2590	3700	3667.69	1.52	0	-6628	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	791	-3.05	1.19	12	0.13	-1210.00	3107.00	8440	20220923	-56.34	3050	20230726	20.82	7000	-47.36	20230203	3050	20.82	20230726	8860	-58.41	20220919	3050	20.82	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
55	20230919	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-40	5	-1.08	86109155	23482	39.82	3660	3780	3650	4810	2590	3700	3667.03	1.52	0	-5712	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	786	-3.02	1.18	12	0.11	-1210.00	3107.00	8440	20220923	-56.64	3050	20230726	20.00	7000	-47.71	20230203	3050	20.00	20230726	8860	-58.69	20220919	3050	20.00	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
56	20230919	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-35	5	-0.95	51626610	14076	23.87	3660	3780	3650	4810	2590	3700	3667.70	1.52	0	-5601	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	787	-3.03	1.18	12	0.07	-1210.00	3107.00	8440	20220923	-56.58	3050	20230726	20.16	7000	-47.64	20230203	3050	20.16	20230726	8860	-58.63	20220919	3050	20.16	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
57	20230919	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-35	5	-0.95	23692985	6448	10.93	3660	3780	3650	4810	2590	3700	3674.47	1.52	0	-2826	3900	3800	3735	3635	3570	3850	3685	107	1110	500	2510	5	1	21478340	787	-3.03	1.18	12	0.03	-1210.00	3107.00	8440	20220923	-56.58	3050	20230726	20.16	7000	-47.64	20230203	3050	20.16	20230726	8860	-58.63	20220919	3050	20.16	20230726	0.00	N	185490	500	107 억		326241	N	N	0	N	00	N
58	20230918	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-20	5	-0.54	218624330	58773	266.48	3670	3835	3670	4835	2605	3720	3719.81	1.52	0	-254	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	795	-3.06	1.19	12	0.27	-1210.00	3107.00	8860	20220919	-58.24	3050	20230726	21.31	7000	-47.14	20230203	3050	21.31	20230726	8860	-58.24	20220919	3050	21.31	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
59	20230918	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-15	5	-0.40	210391200	56548	256.40	3670	3835	3670	4835	2605	3720	3720.58	1.52	0	809	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	796	-3.06	1.19	12	0.26	-1210.00	3107.00	8860	20220919	-58.18	3050	20230726	21.48	7000	-47.07	20230203	3050	21.48	20230726	8860	-58.18	20220919	3050	21.48	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
60	20230918	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-30	5	-0.81	204543225	54963	249.21	3670	3835	3670	4835	2605	3720	3721.47	1.52	0	1335	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	793	-3.05	1.19	12	0.26	-1210.00	3107.00	8860	20220919	-58.35	3050	20230726	20.98	7000	-47.29	20230203	3050	20.98	20230726	8860	-58.35	20220919	3050	20.98	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
61	20230918	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-30	5	-0.81	182030405	48845	221.47	3670	3835	3670	4835	2605	3720	3726.69	1.52	0	-540	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	793	-3.05	1.19	12	0.23	-1210.00	3107.00	8860	20220919	-58.35	3050	20230726	20.98	7000	-47.29	20230203	3050	20.98	20230726	8860	-58.35	20220919	3050	20.98	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
62	20230918	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	172475845	46266	209.78	3670	3835	3670	4835	2605	3720	3727.92	1.52	0	-679	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	800	-3.08	1.20	12	0.22	-1210.00	3107.00	8860	20220919	-57.96	3050	20230726	22.13	7000	-46.79	20230203	3050	22.13	20230726	8860	-57.96	20220919	3050	22.13	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
63	20230918	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-35	5	-0.94	65637950	17749	80.48	3670	3780	3670	4835	2605	3720	3698.12	1.52	0	-4314	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	791	-3.05	1.19	12	0.08	-1210.00	3107.00	8860	20220919	-58.41	3050	20230726	20.82	7000	-47.36	20230203	3050	20.82	20230726	8860	-58.41	20220919	3050	20.82	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
64	20230918	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-15	5	-0.40	53593015	14504	65.76	3670	3780	3670	4835	2605	3720	3695.05	1.52	0	-4478	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	796	-3.06	1.19	12	0.07	-1210.00	3107.00	8860	20220919	-58.18	3050	20230726	21.48	7000	-47.07	20230203	3050	21.48	20230726	8860	-58.18	20220919	3050	21.48	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
65	20230918	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-20	5	-0.54	17221600	4644	21.06	3670	3780	3670	4835	2605	3720	3708.35	1.52	0	-2923	3796	3757	3706	3667	3616	3777	3687	107	1115	500	2520	5	1	21478340	795	-3.06	1.19	12	0.02	-1210.00	3107.00	8860	20220919	-58.24	3050	20230726	21.31	7000	-47.14	20230203	3050	21.31	20230726	8860	-58.24	20220919	3050	21.31	20230726	0.00	N	185490	500	107 억		325696	N	N	0	N	00	N
66	20230915	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-35	5	-0.93	81665480	22053	23.38	3690	3745	3655	4880	2630	3755	3703.14	1.56	0	-9028	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	799	-3.07	1.20	12	0.10	-1210.00	3107.00	8980	20220916	-58.57	3050	20230726	21.97	7000	-46.86	20230203	3050	21.97	20230726	9130	-59.26	20220915	3050	21.97	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
67	20230915	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-40	5	-1.07	77009935	20801	22.05	3690	3745	3655	4880	2630	3755	3702.22	1.56	0	-8887	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	798	-3.07	1.20	12	0.10	-1210.00	3107.00	8980	20220916	-58.63	3050	20230726	21.80	7000	-46.93	20230203	3050	21.80	20230726	9130	-59.31	20220915	3050	21.80	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
68	20230915	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-55	5	-1.46	65614085	17723	18.79	3690	3745	3655	4880	2630	3755	3702.20	1.56	0	-7084	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	795	-3.06	1.19	12	0.08	-1210.00	3107.00	8980	20220916	-58.80	3050	20230726	21.31	7000	-47.14	20230203	3050	21.31	20230726	9130	-59.47	20220915	3050	21.31	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
69	20230915	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-35	5	-0.93	53681560	14493	15.37	3690	3745	3655	4880	2630	3755	3703.96	1.56	0	-5911	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	799	-3.07	1.20	12	0.07	-1210.00	3107.00	8980	20220916	-58.57	3050	20230726	21.97	7000	-46.86	20230203	3050	21.97	20230726	9130	-59.26	20220915	3050	21.97	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
70	20230915	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-40	5	-1.07	51166615	13815	14.65	3690	3745	3655	4880	2630	3755	3703.70	1.56	0	-5753	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	798	-3.07	1.20	12	0.06	-1210.00	3107.00	8980	20220916	-58.63	3050	20230726	21.80	7000	-46.93	20230203	3050	21.80	20230726	9130	-59.31	20220915	3050	21.80	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
71	20230915	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-50	5	-1.33	32220375	8706	9.23	3690	3745	3655	4880	2630	3755	3700.94	1.56	0	-5296	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	796	-3.06	1.19	12	0.04	-1210.00	3107.00	8980	20220916	-58.74	3050	20230726	21.48	7000	-47.07	20230203	3050	21.48	20230726	9130	-59.42	20220915	3050	21.48	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
72	20230915	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-45	5	-1.20	17756260	4806	5.10	3690	3745	3655	4880	2630	3755	3694.60	1.56	0	-1808	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	797	-3.07	1.19	12	0.02	-1210.00	3107.00	8980	20220916	-58.69	3050	20230726	21.64	7000	-47.00	20230203	3050	21.64	20230726	9130	-59.36	20220915	3050	21.64	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
73	20230915	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-85	5	-2.26	4937240	1344	1.42	3690	3745	3655	4880	2630	3755	3673.54	1.56	0	-25	3848	3801	3708	3661	3568	3825	3685	107	1125	500	2550	5	1	21478340	788	-3.03	1.18	12	0.01	-1210.00	3107.00	8980	20220916	-59.13	3050	20230726	20.33	7000	-47.57	20230203	3050	20.33	20230726	9130	-59.80	20220915	3050	20.33	20230726	0.00	N	185490	500	107 억		334724	N	N	0	N	00	N
74	20230914	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	10	2	0.27	345420860	94312	84.98	3755	3755	3615	4865	2625	3745	3662.53	1.58	0	-5599	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	807	-3.10	1.21	12	0.44	-1210.00	3107.00	9130	20220915	-58.87	3050	20230726	23.11	7000	-46.36	20230203	3050	23.11	20230726	9130	-58.87	20220915	3050	23.11	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
75	20230914	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-115	5	-3.07	324190290	88631	79.86	3755	3755	3615	4865	2625	3745	3657.75	1.58	0	-4352	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	780	-3.00	1.17	12	0.41	-1210.00	3107.00	9130	20220915	-60.24	3050	20230726	19.02	7000	-48.14	20230203	3050	19.02	20230726	9130	-60.24	20220915	3050	19.02	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
76	20230914	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-95	5	-2.54	241872025	65995	59.47	3755	3755	3615	4865	2625	3745	3665.00	1.58	0	-5447	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	784	-3.02	1.17	12	0.31	-1210.00	3107.00	9130	20220915	-60.02	3050	20230726	19.67	7000	-47.86	20230203	3050	19.67	20230726	9130	-60.02	20220915	3050	19.67	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
77	20230914	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-65	5	-1.74	190265555	51853	46.72	3755	3755	3615	4865	2625	3745	3669.32	1.58	0	-6232	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	790	-3.04	1.18	12	0.24	-1210.00	3107.00	9130	20220915	-59.69	3050	20230726	20.66	7000	-47.43	20230203	3050	20.66	20230726	9130	-59.69	20220915	3050	20.66	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
78	20230914	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-55	5	-1.47	181525225	49468	44.57	3755	3755	3615	4865	2625	3745	3669.55	1.58	0	-6120	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	793	-3.05	1.19	12	0.23	-1210.00	3107.00	9130	20220915	-59.58	3050	20230726	20.98	7000	-47.29	20230203	3050	20.98	20230726	9130	-59.58	20220915	3050	20.98	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
79	20230914	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-85	5	-2.27	134913435	36784	33.15	3755	3755	3615	4865	2625	3745	3667.72	1.58	0	-6331	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	786	-3.02	1.18	12	0.17	-1210.00	3107.00	9130	20220915	-59.91	3050	20230726	20.00	7000	-47.71	20230203	3050	20.00	20230726	9130	-59.91	20220915	3050	20.00	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
80	20230914	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-50	5	-1.34	81279775	22098	19.91	3755	3755	3660	4865	2625	3745	3678.14	1.58	0	-3304	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	794	-3.05	1.19	12	0.10	-1210.00	3107.00	9130	20220915	-59.53	3050	20230726	21.15	7000	-47.21	20230203	3050	21.15	20230726	9130	-59.53	20220915	3050	21.15	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
81	20230914	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	10	2	0.27	5931560	1596	1.44	3755	3755	3680	4865	2625	3745	3716.48	1.58	0	-130	3878	3811	3713	3646	3548	3762	3597	107	1120	500	2540	5	1	21478340	807	-3.10	1.21	12	0.01	-1210.00	3107.00	9130	20220915	-58.87	3050	20230726	23.11	7000	-46.36	20230203	3050	23.11	20230726	9130	-58.87	20220915	3050	23.11	20230726	0.00	N	185490	500	107 억		340113	N	N	0	N	00	N
82	20230913	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	5	2	0.13	402073610	109466	32.65	3760	3780	3615	4860	2620	3740	3673.04	1.65	0	-14890	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	804	-3.10	1.21	12	0.51	-1210.00	3107.00	9130	20220915	-58.98	3050	20230726	22.79	7000	-46.50	20230203	3050	22.79	20230726	9130	-58.98	20220915	3050	22.79	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
83	20230913	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-80	5	-2.14	376915215	102650	30.62	3760	3780	3615	4860	2620	3740	3671.85	1.65	0	-13895	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	786	-3.02	1.18	12	0.48	-1210.00	3107.00	9130	20220915	-59.91	3050	20230726	20.00	7000	-47.71	20230203	3050	20.00	20230726	9130	-59.91	20220915	3050	20.00	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
84	20230913	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-80	5	-2.14	362461260	98690	29.44	3760	3780	3615	4860	2620	3740	3672.73	1.65	0	-12621	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	786	-3.02	1.18	12	0.46	-1210.00	3107.00	9130	20220915	-59.91	3050	20230726	20.00	7000	-47.71	20230203	3050	20.00	20230726	9130	-59.91	20220915	3050	20.00	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
85	20230913	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-110	5	-2.94	338472580	92113	27.48	3760	3780	3615	4860	2620	3740	3674.54	1.65	0	-8100	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	780	-3.00	1.17	12	0.43	-1210.00	3107.00	9130	20220915	-60.24	3050	20230726	19.02	7000	-48.14	20230203	3050	19.02	20230726	9130	-60.24	20220915	3050	19.02	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
86	20230913	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-75	5	-2.01	280501475	76201	22.73	3760	3780	3640	4860	2620	3740	3681.07	1.65	0	-5959	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	787	-3.03	1.18	12	0.35	-1210.00	3107.00	9130	20220915	-59.86	3050	20230726	20.16	7000	-47.64	20230203	3050	20.16	20230726	9130	-59.86	20220915	3050	20.16	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
87	20230913	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-50	5	-1.34	199384865	53995	16.11	3760	3780	3645	4860	2620	3740	3692.65	1.65	0	-10121	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	793	-3.05	1.19	12	0.25	-1210.00	3107.00	9130	20220915	-59.58	3050	20230726	20.98	7000	-47.29	20230203	3050	20.98	20230726	9130	-59.58	20220915	3050	20.98	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
88	20230913	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-25	5	-0.67	92201670	24845	7.41	3760	3780	3690	4860	2620	3740	3711.08	1.65	0	-3826	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	798	-3.07	1.20	12	0.12	-1210.00	3107.00	9130	20220915	-59.31	3050	20230726	21.80	7000	-46.93	20230203	3050	21.80	20230726	9130	-59.31	20220915	3050	21.80	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
89	20230913	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	20	2	0.53	20089060	5393	1.61	3760	3780	3690	4860	2620	3740	3725.03	1.65	0	-2776	4286	4012	3876	3602	3466	3945	3535	107	1120	500	2540	5	1	21478340	808	-3.11	1.21	12	0.03	-1210.00	3107.00	9130	20220915	-58.82	3050	20230726	23.28	7000	-46.29	20230203	3050	23.28	20230726	9130	-58.82	20220915	3050	23.28	20230726	0.00	N	185490	500	107 억		355003	N	N	0	N	00	N
90	20230912	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-120	5	-3.11	1299888025	331927	1025.92	3820	4150	3740	5010	2705	3860	3917.31	1.62	0	6790	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	803	-3.09	1.20	12	1.55	-1210.00	3107.00	9130	20220915	-59.04	3050	20230726	22.62	7000	-46.57	20230203	3050	22.62	20230726	9130	-59.04	20220915	3050	22.62	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
91	20230912	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-105	5	-2.72	1233417735	314195	971.12	3820	4150	3750	5010	2705	3860	3925.64	1.62	0	7854	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	807	-3.10	1.21	12	1.46	-1210.00	3107.00	9130	20220915	-58.87	3050	20230726	23.11	7000	-46.36	20230203	3050	23.11	20230726	9130	-58.87	20220915	3050	23.11	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
92	20230912	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-70	5	-1.81	1183516070	300980	930.27	3820	4150	3750	5010	2705	3860	3932.21	1.62	0	10610	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	814	-3.13	1.22	12	1.40	-1210.00	3107.00	9130	20220915	-58.49	3050	20230726	24.26	7000	-45.86	20230203	3050	24.26	20230726	9130	-58.49	20220915	3050	24.26	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
93	20230912	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	1046698560	264929	818.84	3820	4150	3785	5010	2705	3860	3950.86	1.62	0	23020	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	826	-3.18	1.24	12	1.23	-1210.00	3107.00	9130	20220915	-57.89	3050	20230726	26.07	7000	-45.07	20230203	3050	26.07	20230726	9130	-57.89	20220915	3050	26.07	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
94	20230912	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-55	5	-1.42	968172920	244449	755.54	3820	4150	3785	5010	2705	3860	3960.63	1.62	0	25709	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	817	-3.14	1.22	12	1.14	-1210.00	3107.00	9130	20220915	-58.32	3050	20230726	24.75	7000	-45.64	20230203	3050	24.75	20230726	9130	-58.32	20220915	3050	24.75	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
95	20230912	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	115	2	2.98	359375175	90443	279.54	3820	4040	3820	5010	2705	3860	3973.50	1.62	0	29306	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	854	-3.29	1.28	12	0.42	-1210.00	3107.00	9130	20220915	-56.46	3050	20230726	30.33	7000	-43.21	20230203	3050	30.33	20230726	9130	-56.46	20220915	3050	30.33	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
96	20230912	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	170	2	4.40	267592025	67373	208.24	3820	4040	3820	5010	2705	3860	3971.80	1.62	0	25302	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	866	-3.33	1.30	12	0.31	-1210.00	3107.00	9130	20220915	-55.86	3050	20230726	32.13	7000	-42.43	20230203	3050	32.13	20230726	9130	-55.86	20220915	3050	32.13	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
97	20230912	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	20	2	0.52	6971350	1816	5.61	3820	3895	3820	5010	2705	3860	3838.85	1.62	0	-30	3990	3925	3870	3805	3750	3957	3837	107	1150	500	2620	5	1	21478340	833	-3.21	1.25	12	0.01	-1210.00	3107.00	9130	20220915	-57.50	3050	20230726	27.21	7000	-44.57	20230203	3050	27.21	20230726	9130	-57.50	20220915	3050	27.21	20230726	0.00	N	185490	500	107 억		348515	N	N	0	N	00	N
98	20230911	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	20	2	0.52	122144435	31546	41.95	3850	3935	3815	4990	2690	3840	3872.10	1.59	0	7136	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	829	-3.19	1.24	12	0.15	-1210.00	3107.00	9130	20220915	-57.72	3050	20230726	26.56	7000	-44.86	20230203	3050	26.56	20230726	9130	-57.72	20220915	3050	26.56	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
99	20230911	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	35	2	0.91	112379210	29027	38.60	3850	3935	3815	4990	2690	3840	3871.54	1.59	0	6974	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	832	-3.20	1.25	12	0.14	-1210.00	3107.00	9130	20220915	-57.56	3050	20230726	27.05	7000	-44.64	20230203	3050	27.05	20230726	9130	-57.56	20220915	3050	27.05	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
100	20230911	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	40	2	1.04	92575840	23896	31.78	3850	3935	3815	4990	2690	3840	3874.11	1.59	0	5639	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	833	-3.21	1.25	12	0.11	-1210.00	3107.00	9130	20220915	-57.50	3050	20230726	27.21	7000	-44.57	20230203	3050	27.21	20230726	9130	-57.50	20220915	3050	27.21	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
101	20230911	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	5	2	0.13	84504875	21808	29.00	3850	3935	3815	4990	2690	3840	3874.95	1.59	0	5081	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	826	-3.18	1.24	12	0.10	-1210.00	3107.00	9130	20220915	-57.89	3050	20230726	26.07	7000	-45.07	20230203	3050	26.07	20230726	9130	-57.89	20220915	3050	26.07	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
102	20230911	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	30	2	0.78	74284255	19152	25.47	3850	3935	3815	4990	2690	3840	3878.67	1.59	0	3890	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	831	-3.20	1.25	12	0.09	-1210.00	3107.00	9130	20220915	-57.61	3050	20230726	26.89	7000	-44.71	20230203	3050	26.89	20230726	9130	-57.61	20220915	3050	26.89	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
103	20230911	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	50	2	1.30	70332780	18128	24.11	3850	3935	3815	4990	2690	3840	3879.79	1.59	0	3940	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	836	-3.21	1.25	12	0.08	-1210.00	3107.00	9130	20220915	-57.39	3050	20230726	27.54	7000	-44.43	20230203	3050	27.54	20230726	9130	-57.39	20220915	3050	27.54	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
104	20230911	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	65	2	1.69	33861835	8677	11.54	3850	3935	3850	4990	2690	3840	3902.48	1.59	0	1495	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	839	-3.23	1.26	12	0.04	-1210.00	3107.00	9130	20220915	-57.23	3050	20230726	28.03	7000	-44.21	20230203	3050	28.03	20230726	9130	-57.23	20220915	3050	28.03	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
105	20230911	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	60	2	1.56	3600690	925	1.23	3850	3935	3850	4990	2690	3840	3892.64	1.59	0	-222	4090	3965	3870	3745	3650	4027	3807	107	1150	500	2610	5	1	21478340	838	-3.22	1.26	12	0.00	-1210.00	3107.00	9130	20220915	-57.28	3050	20230726	27.87	7000	-44.29	20230203	3050	27.87	20230726	9130	-57.28	20220915	3050	27.87	20230726	0.00	N	185490	500	107 억		341379	N	N	0	N	00	N
106	20230908	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	65	2	1.72	291369535	75198	91.55	3795	3995	3775	4905	2645	3775	3874.70	1.55	0	8916	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	825	-3.17	1.24	12	0.35	-1210.00	3107.00	9130	20220915	-57.94	3050	20230726	25.90	7000	-45.14	20230203	3050	25.90	20230726	9130	-57.94	20220915	3050	25.90	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
107	20230908	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	75	2	1.99	285669025	73713	89.74	3795	3995	3775	4905	2645	3775	3875.42	1.55	0	8880	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	827	-3.18	1.24	12	0.34	-1210.00	3107.00	9130	20220915	-57.83	3050	20230726	26.23	7000	-45.00	20230203	3050	26.23	20230726	9130	-57.83	20220915	3050	26.23	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
108	20230908	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	50	2	1.32	274588445	70818	86.21	3795	3995	3775	4905	2645	3775	3877.38	1.55	0	6744	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	822	-3.16	1.23	12	0.33	-1210.00	3107.00	9130	20220915	-58.11	3050	20230726	25.41	7000	-45.36	20230203	3050	25.41	20230726	9130	-58.11	20220915	3050	25.41	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
109	20230908	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	65	2	1.72	228263400	58652	71.40	3795	3995	3775	4905	2645	3775	3891.83	1.55	0	6038	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	825	-3.17	1.24	12	0.27	-1210.00	3107.00	9130	20220915	-57.94	3050	20230726	25.90	7000	-45.14	20230203	3050	25.90	20230726	9130	-57.94	20220915	3050	25.90	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
110	20230908	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	85	2	2.25	225700615	57986	70.59	3795	3995	3775	4905	2645	3775	3892.33	1.55	0	6045	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	829	-3.19	1.24	12	0.27	-1210.00	3107.00	9130	20220915	-57.72	3050	20230726	26.56	7000	-44.86	20230203	3050	26.56	20230726	9130	-57.72	20220915	3050	26.56	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
111	20230908	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	75	2	1.99	204428690	52471	63.88	3795	3995	3775	4905	2645	3775	3896.03	1.55	0	2863	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	827	-3.18	1.24	12	0.24	-1210.00	3107.00	9130	20220915	-57.83	3050	20230726	26.23	7000	-45.00	20230203	3050	26.23	20230726	9130	-57.83	20220915	3050	26.23	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
112	20230908	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	105	2	2.78	91136025	23745	28.91	3795	3940	3775	4905	2645	3775	3838.11	1.55	0	3841	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	833	-3.21	1.25	12	0.11	-1210.00	3107.00	9130	20220915	-57.50	3050	20230726	27.21	7000	-44.57	20230203	3050	27.21	20230726	9130	-57.50	20220915	3050	27.21	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
113	20230908	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	65	2	1.72	7486595	1953	2.38	3795	3915	3795	4905	2645	3775	3833.38	1.55	0	-741	4145	3960	3865	3680	3585	3912	3632	107	1130	500	2560	5	1	21478340	825	-3.17	1.24	12	0.01	-1210.00	3107.00	9130	20220915	-57.94	3050	20230726	25.90	7000	-45.14	20230203	3050	25.90	20230726	9130	-57.94	20220915	3050	25.90	20230726	0.00	N	185490	500	107 억		332512	N	N	0	N	00	N
114	20230907	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-145	5	-3.70	317725115	82141	69.23	3900	4050	3770	5090	2745	3920	3868.05	1.62	0	-14813	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	811	-3.12	1.21	12	0.38	-1210.00	3107.00	9130	20220915	-58.65	3050	20230726	23.77	7000	-46.07	20230203	3050	23.77	20230726	9130	-58.65	20220915	3050	23.77	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
115	20230907	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-140	5	-3.57	307125195	79332	66.87	3900	4050	3770	5090	2745	3920	3871.39	1.62	0	-14658	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	812	-3.12	1.22	12	0.37	-1210.00	3107.00	9130	20220915	-58.60	3050	20230726	23.93	7000	-46.00	20230203	3050	23.93	20230726	9130	-58.60	20220915	3050	23.93	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
116	20230907	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-135	5	-3.44	288083560	74299	62.62	3900	4050	3785	5090	2745	3920	3877.35	1.62	0	-12979	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	813	-3.13	1.22	12	0.35	-1210.00	3107.00	9130	20220915	-58.54	3050	20230726	24.10	7000	-45.93	20230203	3050	24.10	20230726	9130	-58.54	20220915	3050	24.10	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
117	20230907	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-80	5	-2.04	241320435	61997	52.26	3900	4050	3790	5090	2745	3920	3892.45	1.62	0	-9277	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	825	-3.17	1.24	12	0.29	-1210.00	3107.00	9130	20220915	-57.94	3050	20230726	25.90	7000	-45.14	20230203	3050	25.90	20230726	9130	-57.94	20220915	3050	25.90	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
118	20230907	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-125	5	-3.19	225185675	57759	48.68	3900	4050	3790	5090	2745	3920	3898.71	1.62	0	-8825	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	815	-3.14	1.22	12	0.27	-1210.00	3107.00	9130	20220915	-58.43	3050	20230726	24.43	7000	-45.79	20230203	3050	24.43	20230726	9130	-58.43	20220915	3050	24.43	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
119	20230907	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-115	5	-2.93	167104125	42540	35.86	3900	4050	3805	5090	2745	3920	3928.16	1.62	0	-1316	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	817	-3.14	1.22	12	0.20	-1210.00	3107.00	9130	20220915	-58.32	3050	20230726	24.75	7000	-45.64	20230203	3050	24.75	20230726	9130	-58.32	20220915	3050	24.75	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
120	20230907	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	0	3	0.00	91546910	22928	19.33	3900	4050	3880	5090	2745	3920	3992.80	1.62	0	3455	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	842	-3.24	1.26	12	0.11	-1210.00	3107.00	9130	20220915	-57.06	3050	20230726	28.52	7000	-44.00	20230203	3050	28.52	20230726	9130	-57.06	20220915	3050	28.52	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
121	20230907	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	5	2	0.13	6157610	1569	1.32	3900	4000	3880	5090	2745	3920	3924.54	1.62	0	-882	4186	4052	3906	3772	3626	4120	3840	107	1170	500	2660	5	1	21478340	843	-3.24	1.26	12	0.01	-1210.00	3107.00	9130	20220915	-57.01	3050	20230726	28.69	7000	-43.93	20230203	3050	28.69	20230726	9130	-57.01	20220915	3050	28.69	20230726	0.01	N	185490	500	107 억		347278	N	N	0	N	00	N
122	20230906	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	130	2	3.43	467567685	118538	381.21	3845	4040	3760	4925	2655	3790	3944.45	1.51	0	21657	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	842	-3.24	1.26	12	0.55	-1210.00	3107.00	9130	20220915	-57.06	3050	20230726	28.52	7000	-44.00	20230203	3050	28.52	20230726	9130	-57.06	20220915	3050	28.52	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
123	20230906	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	160	2	4.22	402956705	102215	328.72	3845	4040	3760	4925	2655	3790	3942.25	1.51	0	25254	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	848	-3.26	1.27	12	0.48	-1210.00	3107.00	9130	20220915	-56.74	3050	20230726	29.51	7000	-43.57	20230203	3050	29.51	20230726	9130	-56.74	20220915	3050	29.51	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
124	20230906	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	170	2	4.49	382288045	96958	311.81	3845	4040	3760	4925	2655	3790	3942.82	1.51	0	25651	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	851	-3.27	1.27	12	0.45	-1210.00	3107.00	9130	20220915	-56.63	3050	20230726	29.84	7000	-43.43	20230203	3050	29.84	20230726	9130	-56.63	20220915	3050	29.84	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
125	20230906	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	150	2	3.96	348407900	88357	284.15	3845	4040	3760	4925	2655	3790	3943.18	1.51	0	25112	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	846	-3.26	1.27	12	0.41	-1210.00	3107.00	9130	20220915	-56.85	3050	20230726	29.18	7000	-43.71	20230203	3050	29.18	20230726	9130	-56.85	20220915	3050	29.18	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
126	20230906	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	185	2	4.88	295183840	74925	240.96	3845	4040	3760	4925	2655	3790	3939.72	1.51	0	21976	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	854	-3.29	1.28	12	0.35	-1210.00	3107.00	9130	20220915	-56.46	3050	20230726	30.33	7000	-43.21	20230203	3050	30.33	20230726	9130	-56.46	20220915	3050	30.33	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
127	20230906	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	160	2	4.22	180686910	46300	148.90	3845	3990	3760	4925	2655	3790	3902.53	1.51	0	19118	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	848	-3.26	1.27	12	0.22	-1210.00	3107.00	9130	20220915	-56.74	3050	20230726	29.51	7000	-43.57	20230203	3050	29.51	20230726	9130	-56.74	20220915	3050	29.51	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
128	20230906	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	70	2	1.85	50642830	13249	42.61	3845	3860	3760	4925	2655	3790	3822.39	1.51	0	4145	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	829	-3.19	1.24	12	0.06	-1210.00	3107.00	9130	20220915	-57.72	3050	20230726	26.56	7000	-44.86	20230203	3050	26.56	20230726	9130	-57.72	20220915	3050	26.56	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
129	20230906	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-30	5	-0.79	5309165	1397	4.49	3845	3845	3760	4925	2655	3790	3800.40	1.51	0	-691	3903	3846	3803	3746	3703	3825	3725	107	1135	500	2570	5	1	21478340	808	-3.11	1.21	12	0.01	-1210.00	3107.00	9130	20220915	-58.82	3050	20230726	23.28	7000	-46.29	20230203	3050	23.28	20230726	9130	-58.82	20220915	3050	23.28	20230726	0.02	N	185490	500	107 억		324265	N	N	0	N	00	N
130	20230905	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-60	5	-1.56	117648815	31093	53.72	3860	3860	3760	5000	2695	3850	3783.77	1.56	0	-9973	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	814	-3.13	1.22	12	0.14	-1210.00	3107.00	9450	20220902	-59.89	3050	20230726	24.26	7000	-45.86	20230203	3050	24.26	20230726	9130	-58.49	20220915	3050	24.26	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
131	20230905	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-55	5	-1.43	111226200	29396	50.79	3860	3860	3760	5000	2695	3850	3783.72	1.56	0	-9163	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	815	-3.14	1.22	12	0.14	-1210.00	3107.00	9450	20220902	-59.84	3050	20230726	24.43	7000	-45.79	20230203	3050	24.43	20230726	9130	-58.43	20220915	3050	24.43	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
132	20230905	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-55	5	-1.43	101366765	26789	46.28	3860	3860	3760	5000	2695	3850	3783.90	1.56	0	-8396	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	815	-3.14	1.22	12	0.12	-1210.00	3107.00	9450	20220902	-59.84	3050	20230726	24.43	7000	-45.79	20230203	3050	24.43	20230726	9130	-58.43	20220915	3050	24.43	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
133	20230905	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-80	5	-2.08	85812090	22664	39.16	3860	3860	3760	5000	2695	3850	3786.27	1.56	0	-7439	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	810	-3.12	1.21	12	0.11	-1210.00	3107.00	9450	20220902	-60.11	3050	20230726	23.61	7000	-46.14	20230203	3050	23.61	20230726	9130	-58.71	20220915	3050	23.61	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
134	20230905	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-30	5	-0.78	63737095	16832	29.08	3860	3860	3760	5000	2695	3850	3786.66	1.56	0	-2452	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	820	-3.16	1.23	12	0.08	-1210.00	3107.00	9450	20220902	-59.58	3050	20230726	25.25	7000	-45.43	20230203	3050	25.25	20230726	9130	-58.16	20220915	3050	25.25	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
135	20230905	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-20	5	-0.52	62931075	16621	28.72	3860	3860	3760	5000	2695	3850	3786.24	1.56	0	-2280	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	823	-3.17	1.23	12	0.08	-1210.00	3107.00	9450	20220902	-59.47	3050	20230726	25.57	7000	-45.29	20230203	3050	25.57	20230726	9130	-58.05	20220915	3050	25.57	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
136	20230905	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-45	5	-1.17	50389215	13320	23.01	3860	3860	3760	5000	2695	3850	3782.97	1.56	0	-2237	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	817	-3.14	1.22	12	0.06	-1210.00	3107.00	9450	20220902	-59.74	3050	20230726	24.75	7000	-45.64	20230203	3050	24.75	20230726	9130	-58.32	20220915	3050	24.75	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
137	20230905	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-40	5	-1.04	5175785	1357	2.34	3860	3860	3805	5000	2695	3850	3814.14	1.56	0	337	4090	3970	3870	3750	3650	4030	3810	107	1150	500	2610	5	1	21478340	818	-3.15	1.23	12	0.01	-1210.00	3107.00	9450	20220902	-59.68	3050	20230726	24.92	7000	-45.57	20230203	3050	24.92	20230726	9130	-58.27	20220915	3050	24.92	20230726	0.02	N	185490	500	107 억		334238	N	N	0	N	00	N
138	20230904	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-10	5	-0.26	221186150	57366	61.91	3845	3990	3770	5010	2705	3860	3855.70	1.64	0	-18451	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	827	-3.18	1.24	12	0.27	-1210.00	3107.00	9450	20220902	-59.26	3050	20230726	26.23	7000	-45.00	20230203	3050	26.23	20230726	9130	-57.83	20220915	3050	26.23	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
139	20230904	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	212290125	55052	59.41	3845	3990	3770	5010	2705	3860	3856.17	1.64	0	-17959	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	825	-3.17	1.24	12	0.26	-1210.00	3107.00	9450	20220902	-59.37	3050	20230726	25.90	7000	-45.14	20230203	3050	25.90	20230726	9130	-57.94	20220915	3050	25.90	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
140	20230904	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	195149245	50555	54.56	3845	3990	3770	5010	2705	3860	3860.14	1.64	0	-16013	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	816	-3.14	1.22	12	0.24	-1210.00	3107.00	9450	20220902	-59.79	3050	20230726	24.59	7000	-45.71	20230203	3050	24.59	20230726	9130	-58.38	20220915	3050	24.59	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
141	20230904	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	160786275	41557	44.85	3845	3990	3770	5010	2705	3860	3869.05	1.64	0	-14743	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	828	-3.19	1.24	12	0.19	-1210.00	3107.00	9450	20220902	-59.21	3050	20230726	26.39	7000	-44.93	20230203	3050	26.39	20230726	9130	-57.78	20220915	3050	26.39	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
142	20230904	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	65	2	1.68	137857860	35629	38.45	3845	3990	3770	5010	2705	3860	3869.26	1.64	0	-15359	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	843	-3.24	1.26	12	0.17	-1210.00	3107.00	9450	20220902	-58.47	3050	20230726	28.69	7000	-43.93	20230203	3050	28.69	20230726	9130	-57.01	20220915	3050	28.69	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
143	20230904	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-50	5	-1.30	67146290	17624	19.02	3845	3860	3770	5010	2705	3860	3809.93	1.64	0	-10250	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	818	-3.15	1.23	12	0.08	-1210.00	3107.00	9450	20220902	-59.68	3050	20230726	24.92	7000	-45.57	20230203	3050	24.92	20230726	9130	-58.27	20220915	3050	24.92	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
144	20230904	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-35	5	-0.91	37847425	9915	10.70	3845	3860	3790	5010	2705	3860	3817.19	1.64	0	-3879	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	822	-3.16	1.23	12	0.05	-1210.00	3107.00	9450	20220902	-59.52	3050	20230726	25.41	7000	-45.36	20230203	3050	25.41	20230726	9130	-58.11	20220915	3050	25.41	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
145	20230904	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	3594480	938	1.01	3845	3860	3815	5010	2705	3860	3832.07	1.64	0	-387	4040	3950	3840	3750	3640	3995	3795	107	1150	500	2620	5	1	21478340	826	-3.18	1.24	12	0.00	-1210.00	3107.00	9450	20220902	-59.31	3050	20230726	26.07	7000	-45.07	20230203	3050	26.07	20230726	9130	-57.89	20220915	3050	26.07	20230726	0.02	N	185490	500	107 억		352591	N	N	0	N	00	N
146	20230901	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	75	2	1.98	354058440	92583	136.96	3825	3930	3730	4920	2650	3785	3824.12	1.63	0	114	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	829	-3.19	1.24	12	0.43	-1210.00	3107.00	9450	20220902	-59.15	3050	20230726	26.56	7000	-44.86	20230203	3050	26.56	20230726	9450	-59.15	20220902	3050	26.56	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
147	20230901	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	85	2	2.25	346272830	90560	133.97	3825	3930	3730	4920	2650	3785	3823.68	1.63	0	40	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	831	-3.20	1.25	12	0.42	-1210.00	3107.00	9450	20220902	-59.05	3050	20230726	26.89	7000	-44.71	20230203	3050	26.89	20230726	9450	-59.05	20220902	3050	26.89	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
148	20230901	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	105	2	2.77	332046960	86881	128.53	3825	3930	3730	4920	2650	3785	3821.86	1.63	0	2224	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	836	-3.21	1.25	12	0.40	-1210.00	3107.00	9450	20220902	-58.84	3050	20230726	27.54	7000	-44.43	20230203	3050	27.54	20230726	9450	-58.84	20220902	3050	27.54	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
149	20230901	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	135	2	3.57	320088745	83801	123.97	3825	3930	3730	4920	2650	3785	3819.63	1.63	0	1187	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	842	-3.24	1.26	12	0.39	-1210.00	3107.00	9450	20220902	-58.52	3050	20230726	28.52	7000	-44.00	20230203	3050	28.52	20230726	9450	-58.52	20220902	3050	28.52	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
150	20230901	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	5	2	0.13	189662245	50208	74.27	3825	3840	3730	4920	2650	3785	3777.53	1.63	0	262	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	814	-3.13	1.22	12	0.23	-1210.00	3107.00	9450	20220902	-59.89	3050	20230726	24.26	7000	-45.86	20230203	3050	24.26	20230726	9450	-59.89	20220902	3050	24.26	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
151	20230901	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-10	5	-0.26	155080850	41004	60.66	3825	3840	3745	4920	2650	3785	3782.09	1.63	0	3187	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	811	-3.12	1.21	12	0.19	-1210.00	3107.00	9450	20220902	-60.05	3050	20230726	23.77	7000	-46.07	20230203	3050	23.77	20230726	9450	-60.05	20220902	3050	23.77	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
152	20230901	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	0	3	0.00	73856745	19409	28.71	3825	3840	3780	4920	2650	3785	3805.28	1.63	0	141	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	813	-3.13	1.22	12	0.09	-1210.00	3107.00	9450	20220902	-59.95	3050	20230726	24.10	7000	-45.93	20230203	3050	24.10	20230726	9450	-59.95	20220902	3050	24.10	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N
153	20230901	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	40	2	1.06	2618420	686	1.01	3825	3825	3790	4920	2650	3785	3816.94	1.63	0	-584	4028	3906	3818	3696	3608	3967	3757	107	1135	500	2570	5	1	21478340	822	-3.16	1.23	12	0.00	-1210.00	3107.00	9450	20220902	-59.52	3050	20230726	25.41	7000	-45.36	20230203	3050	25.41	20230726	9450	-59.52	20220902	3050	25.41	20230726	0.02	N	185490	500	107 억		349412	N	N	0	N	00	N