KissMeData/054800/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	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-410	5	-3.33	2126250390	164634	31967.77	12320	14250	11790	16010	8630	12320	12916.04	8.19	0	-247	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1232	3.24	0.45	12	1.59	3675.00	26598.00	14900	20230324	-20.07	10450	20221013	13.97	14900	-20.07	20230324	11790	1.02	20230927	14900	-20.07	20230324	10450	13.97	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
3	20230927	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-430	5	-3.49	2094865230	161992	31454.76	12320	14250	11820	16010	8630	12320	12931.91	8.19	0	-247	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1230	3.24	0.45	12	1.57	3675.00	26598.00	14900	20230324	-20.20	10450	20221013	13.78	14900	-20.20	20230324	11820	0.59	20230927	14900	-20.20	20230324	10450	13.78	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
4	20230927	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-450	5	-3.65	2054368300	158575	30791.26	12320	14250	11820	16010	8630	12320	12955.18	8.19	0	-243	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1228	3.23	0.45	12	1.53	3675.00	26598.00	14900	20230324	-20.34	10450	20221013	13.59	14900	-20.34	20230324	11820	0.42	20230927	14900	-20.34	20230324	10450	13.59	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
5	20230927	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-460	5	-3.73	2003422480	154280	29957.28	12320	14250	11850	16010	8630	12320	12985.63	8.19	0	265	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1227	3.23	0.45	12	1.49	3675.00	26598.00	14900	20230324	-20.40	10450	20221013	13.49	14900	-20.40	20230324	11850	0.08	20230927	14900	-20.40	20230324	10450	13.49	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
6	20230927	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-370	5	-3.00	1962234700	150826	29286.60	12320	14250	11910	16010	8630	12320	13009.92	8.19	0	266	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1237	3.25	0.45	12	1.46	3675.00	26598.00	14900	20230324	-19.80	10450	20221013	14.35	14900	-19.80	20230324	11900	0.42	20230724	14900	-19.80	20230324	10450	14.35	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
7	20230927	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	1230	2	9.98	191512130	14731	2860.39	12320	13550	12310	16010	8630	12320	13000.62	8.19	0	-143	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1402	3.69	0.51	12	0.14	3675.00	26598.00	14900	20230324	-9.06	10450	20221013	29.67	14900	-9.06	20230324	11900	13.87	20230724	14900	-9.06	20230324	10450	29.67	20221013	0.02	N	054800	500	51 억		847980	Y	N	0	N	00	N
8	20230927	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	0	3	0.00	73920	6	1.17	12320	12320	12320	16010	8630	12320	12320.00	8.19	0	0	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
9	20230927	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	0	3	0.00	0	0	0.00	0	0	0	16010	8630	12320	0.00	8.19	0	0	12626	12472	12396	12242	12166	12435	12205	52	3690	500	8870	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		847980	N	N	0	N	00	N
10	20230926	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	20	2	0.16	6383530	515	19.47	12430	12550	12320	15990	8610	12300	12403.29	8.20	0	-8	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
11	20230926	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	20	2	0.16	5594940	451	17.05	12430	12550	12320	15990	8610	12300	12405.63	8.20	0	-8	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
12	20230926	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	110	2	0.89	3680920	296	11.19	12430	12550	12320	15990	8610	12300	12435.54	8.20	0	-8	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1284	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	11900	4.29	20230724	14900	-16.71	20230324	10450	18.76	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
13	20230926	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	190	2	1.54	3294210	265	10.02	12430	12550	12320	15990	8610	12300	12430.98	8.20	0	-8	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1292	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
14	20230926	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	110	2	0.89	3231770	260	9.83	12430	12550	12320	15990	8610	12300	12429.88	8.20	0	-7	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1284	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	11900	4.29	20230724	14900	-16.71	20230324	10450	18.76	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
15	20230926	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	190	2	1.54	1951780	157	5.94	12430	12550	12320	15990	8610	12300	12431.72	8.20	0	-7	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1292	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
16	20230926	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	150	2	1.22	1454560	117	4.42	12430	12550	12320	15990	8610	12300	12432.14	8.20	0	-4	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1288	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
17	20230926	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	130	2	1.06	62150	5	0.19	12430	12430	12430	15990	8610	12300	12430.00	8.20	0	0	12833	12566	12433	12166	12033	12500	12100	52	3690	500	8850	10	1	10347756	1286	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.02	N	054800	500	51 억		848031	N	N	0	N	00	N
18	20230925	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-290	5	-2.30	32905880	2644	228.72	12470	12700	12300	16360	8820	12590	12445.49	8.20	0	-354	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1273	3.35	0.46	12	0.03	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
19	20230925	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-250	5	-1.99	30899130	2481	214.62	12470	12700	12300	16360	8820	12590	12454.30	8.20	0	-268	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1277	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.18	10450	20221013	18.09	14900	-17.18	20230324	11900	3.70	20230724	14900	-17.18	20230324	10450	18.09	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
20	20230925	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-210	5	-1.67	30045530	2412	208.65	12470	12700	12300	16360	8820	12590	12456.69	8.20	0	-251	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1281	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
21	20230925	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-240	5	-1.91	29207000	2344	202.77	12470	12700	12300	16360	8820	12590	12460.32	8.20	0	-250	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1278	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11900	3.78	20230724	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
22	20230925	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-210	5	-1.67	27995510	2246	194.29	12470	12700	12300	16360	8820	12590	12464.61	8.20	0	-187	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1281	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
23	20230925	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-170	5	-1.35	16968930	1356	117.30	12470	12700	12420	16360	8820	12590	12513.96	8.20	0	-142	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1285	3.38	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.64	10450	20221013	18.85	14900	-16.64	20230324	11900	4.37	20230724	14900	-16.64	20230324	10450	18.85	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
24	20230925	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-40	5	-0.32	8455800	671	58.04	12470	12700	12450	16360	8820	12590	12601.79	8.20	0	-100	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1299	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11900	5.46	20230724	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
25	20230925	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	110	2	0.87	1235560	99	8.56	12470	12700	12470	16360	8820	12590	12480.40	8.20	0	-15	12916	12752	12536	12372	12156	12835	12455	52	3770	500	9060	10	1	10347756	1314	3.46	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.77	10450	20221013	21.53	14900	-14.77	20230324	11900	6.72	20230724	14900	-14.77	20230324	10450	21.53	20221013	0.02	N	054800	500	51 억		848385	N	N	0	N	00	N
26	20230922	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	70	2	0.56	14458940	1156	103.96	12390	12700	12320	16270	8770	12520	12506.43	8.20	0	-167	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1303	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.50	10450	20221013	20.48	14900	-15.50	20230324	11900	5.80	20230724	14900	-15.50	20230324	10450	20.48	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
27	20230922	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-80	5	-0.64	14057500	1124	101.08	12390	12700	12320	16270	8770	12520	12506.67	8.20	0	-161	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1287	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	11900	4.54	20230724	14900	-16.51	20230324	10450	19.04	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
28	20230922	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	180	2	1.44	12043130	964	86.69	12390	12700	12320	16270	8770	12520	12492.87	8.20	0	-141	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1314	3.46	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.77	10450	20221013	21.53	14900	-14.77	20230324	11900	6.72	20230724	14900	-14.77	20230324	10450	21.53	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
29	20230922	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-110	5	-0.88	6464930	519	46.67	12390	12650	12320	16270	8770	12520	12456.51	8.20	0	-42	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1284	3.38	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	11900	4.29	20230724	14900	-16.71	20230324	10450	18.76	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
30	20230922	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-110	5	-0.88	6080210	488	43.88	12390	12650	12320	16270	8770	12520	12459.45	8.20	0	-42	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1284	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	11900	4.29	20230724	14900	-16.71	20230324	10450	18.76	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
31	20230922	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-80	5	-0.64	5906470	474	42.63	12390	12650	12320	16270	8770	12520	12460.91	8.20	0	-42	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1287	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	11900	4.54	20230724	14900	-16.51	20230324	10450	19.04	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
32	20230922	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-90	5	-0.72	3111330	249	22.39	12390	12650	12320	16270	8770	12520	12495.30	8.20	0	-26	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1286	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
33	20230922	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-200	5	-1.60	98640	8	0.72	12390	12390	12320	16270	8770	12520	12330.00	8.20	0	5	12773	12646	12493	12366	12213	12710	12430	52	3750	500	9010	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.03	N	054800	500	51 억		848701	N	N	0	N	00	N
34	20230921	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	140	2	1.13	13858870	1112	22.31	12340	12620	12340	16090	8670	12380	12463.01	8.20	0	-27	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1296	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
35	20230921	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	140	2	1.13	12709610	1020	20.46	12340	12620	12340	16090	8670	12380	12460.40	8.20	0	-22	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1296	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
36	20230921	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	150	2	1.21	9136650	734	14.72	12340	12620	12340	16090	8670	12380	12447.75	8.20	0	-13	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1297	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.91	10450	20221013	19.90	14900	-15.91	20230324	11900	5.29	20230724	14900	-15.91	20230324	10450	19.90	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
37	20230921	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	180	2	1.45	8775440	705	14.14	12340	12620	12340	16090	8670	12380	12447.43	8.20	0	-13	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11900	5.55	20230724	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
38	20230921	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	220	2	1.78	8662540	696	13.96	12340	12620	12340	16090	8670	12380	12446.18	8.20	0	-11	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1304	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	11900	5.88	20230724	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
39	20230921	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	0	3	0.00	5705480	460	9.23	12340	12490	12340	16090	8670	12380	12403.22	8.20	0	-2	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1281	3.37	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
40	20230921	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	80	2	0.65	1208850	97	1.95	12340	12490	12340	16090	8670	12380	12462.37	8.20	0	-1	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1289	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
41	20230921	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	100	2	0.81	61840	5	0.10	12340	12480	12340	16090	8670	12380	12368.00	8.20	0	-2	13046	12712	12506	12172	11966	12610	12070	52	3710	500	8910	10	1	10347756	1291	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.24	10450	20221013	19.43	14900	-16.24	20230324	11900	4.87	20230724	14900	-16.24	20230324	10450	19.43	20221013	0.02	N	054800	500	51 억		848973	N	N	0	N	00	N
42	20230920	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-80	5	-0.64	62111780	4985	27.40	12840	12840	12300	16190	8730	12460	12459.74	8.21	0	134	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1281	3.37	0.47	12	0.05	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
43	20230920	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-10	5	-0.08	54677060	4387	24.12	12840	12840	12300	16190	8730	12460	12463.43	8.21	0	343	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1288	3.39	0.47	12	0.04	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
44	20230920	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-20	5	-0.16	54527770	4375	24.05	12840	12840	12300	16190	8730	12460	12463.49	8.21	0	341	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1287	3.39	0.47	12	0.04	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	11900	4.54	20230724	14900	-16.51	20230324	10450	19.04	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
45	20230920	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-100	5	-0.80	45510350	3652	20.08	12840	12840	12300	16190	8730	12460	12461.76	8.21	0	129	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1279	3.36	0.46	12	0.04	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11900	3.87	20230724	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
46	20230920	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	0	3	0.00	44702770	3587	19.72	12840	12840	12300	16190	8730	12460	12462.44	8.21	0	129	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1289	3.39	0.47	12	0.03	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
47	20230920	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-110	5	-0.88	44106440	3539	19.45	12840	12840	12300	16190	8730	12460	12462.97	8.21	0	107	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1278	3.36	0.46	12	0.03	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11900	3.78	20230724	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
48	20230920	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-130	5	-1.04	27883040	2226	12.24	12840	12840	12300	16190	8730	12460	12526.07	8.21	0	97	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1276	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11900	3.61	20230724	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
49	20230920	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	250	2	2.01	8651130	676	3.72	12840	12840	12710	16190	8730	12460	12797.53	8.21	0	-22	13366	12912	12686	12232	12006	12800	12120	52	3730	500	8970	10	1	10347756	1315	3.46	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.70	10450	20221013	21.63	14900	-14.70	20230324	11900	6.81	20230724	14900	-14.70	20230324	10450	21.63	20221013	0.02	N	054800	500	51 억		849336	N	N	0	N	00	N
50	20230919	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-120	5	-0.95	232178000	18105	530.63	12830	13140	12460	16350	8810	12580	12823.97	8.23	0	-2270	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1289	3.39	0.47	12	0.17	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
51	20230919	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-60	5	-0.48	229099110	17858	523.39	12830	13140	12470	16350	8810	12580	12828.93	8.23	0	-2270	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1296	3.41	0.47	12	0.17	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
52	20230919	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-80	5	-0.64	209168070	16265	476.70	12830	13140	12500	16350	8810	12580	12860.01	8.23	0	-1656	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1293	3.40	0.47	12	0.16	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
53	20230919	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-70	5	-0.56	204913460	15926	466.76	12830	13140	12500	16350	8810	12580	12866.60	8.23	0	-1572	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1295	3.40	0.47	12	0.15	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11900	5.13	20230724	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
54	20230919	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	170	2	1.35	182045670	14106	413.42	12830	13140	12510	16350	8810	12580	12905.55	8.23	0	-1332	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1319	3.47	0.48	12	0.14	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	11900	7.14	20230724	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
55	20230919	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	240	2	1.91	51571760	4045	118.55	12830	12880	12510	16350	8810	12580	12749.51	8.23	0	-325	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1327	3.49	0.48	12	0.04	3675.00	26598.00	14900	20230324	-13.96	10450	20221013	22.68	14900	-13.96	20230324	11900	7.73	20230724	14900	-13.96	20230324	10450	22.68	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
56	20230919	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-50	5	-0.40	26632650	2100	61.55	12830	12830	12510	16350	8810	12580	12682.21	8.23	0	-217	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1297	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.91	10450	20221013	19.90	14900	-15.91	20230324	11900	5.29	20230724	14900	-15.91	20230324	10450	19.90	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
57	20230919	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	250	2	1.99	2566000	200	5.86	12830	12830	12830	16350	8810	12580	12830.00	8.23	0	-20	12813	12696	12603	12486	12393	12650	12440	52	3770	500	9050	10	1	10347756	1328	3.49	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.89	10450	20221013	22.78	14900	-13.89	20230324	11900	7.82	20230724	14900	-13.89	20230324	10450	22.78	20221013	0.02	N	054800	500	51 억		851604	N	N	0	N	00	N
58	20230918	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	43038650	3412	406.67	12690	12720	12510	16320	8800	12560	12613.91	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1302	3.42	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
59	20230918	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	30	2	0.24	41654850	3302	393.56	12690	12720	12510	16320	8800	12560	12615.04	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1303	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.50	10450	20221013	20.48	14900	-15.50	20230324	11900	5.80	20230724	14900	-15.50	20230324	10450	20.48	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
60	20230918	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	10	2	0.08	32874100	2604	310.37	12690	12720	12510	16320	8800	12560	12624.46	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1301	3.42	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11900	5.63	20230724	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
61	20230918	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	23043360	1822	217.16	12690	12720	12510	16320	8800	12560	12647.29	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1302	3.42	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
62	20230918	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	23043360	1822	217.16	12690	12720	12510	16320	8800	12560	12647.29	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1302	3.42	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
63	20230918	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-30	5	-0.24	19067500	1505	179.38	12690	12720	12530	16320	8800	12560	12669.44	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1297	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.91	10450	20221013	19.90	14900	-15.91	20230324	11900	5.29	20230724	14900	-15.91	20230324	10450	19.90	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
64	20230918	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	17056800	1345	160.31	12690	12720	12550	16320	8800	12560	12681.64	8.23	0	-41	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1302	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
65	20230918	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	120	2	0.96	2664680	210	25.03	12690	12690	12560	16320	8800	12560	12688.95	8.23	0	-7	12813	12686	12563	12436	12313	12625	12375	52	3760	500	9040	10	1	10347756	1312	3.45	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.90	10450	20221013	21.34	14900	-14.90	20230324	11900	6.55	20230724	14900	-14.90	20230324	10450	21.34	20221013	0.02	N	054800	500	51 억		851974	N	N	0	N	00	N
66	20230915	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	10	2	0.08	10567740	839	71.40	12690	12690	12440	16310	8790	12550	12595.64	8.23	0	-88	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11900	5.55	20230724	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
67	20230915	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-60	5	-0.48	10517500	835	71.06	12690	12690	12440	16310	8790	12550	12595.81	8.23	0	-88	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
68	20230915	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-50	5	-0.40	9180080	728	61.96	12690	12690	12440	16310	8790	12550	12610.00	8.23	0	-88	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1293	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
69	20230915	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-60	5	-0.48	9130110	724	61.62	12690	12690	12440	16310	8790	12550	12610.65	8.23	0	-88	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
70	20230915	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-60	5	-0.48	9054980	718	61.11	12690	12690	12440	16310	8790	12550	12611.39	8.23	0	-88	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
71	20230915	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	10	2	0.08	8729260	692	58.89	12690	12690	12440	16310	8790	12550	12614.54	8.23	0	-82	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11900	5.55	20230724	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
72	20230915	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	110	2	0.88	4620160	365	31.06	12690	12690	12560	16310	8790	12550	12657.97	8.23	0	-42	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1310	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.03	10450	20221013	21.15	14900	-15.03	20230324	11900	6.39	20230724	14900	-15.03	20230324	10450	21.15	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
73	20230915	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	110	2	0.88	1332180	105	8.94	12690	12690	12580	16310	8790	12550	12687.43	8.23	0	-14	12683	12616	12533	12466	12383	12575	12425	52	3760	500	9030	10	1	10347756	1310	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.03	10450	20221013	21.15	14900	-15.03	20230324	11900	6.39	20230724	14900	-15.03	20230324	10450	21.15	20221013	0.02	N	054800	500	51 억		852062	N	N	0	N	00	N
74	20230914	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	220	2	1.78	14739970	1174	70.22	12600	12600	12450	16020	8640	12330	12555.34	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1299	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11900	5.46	20230724	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
75	20230914	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	210	2	1.70	14313630	1140	68.18	12600	12600	12450	16020	8640	12330	12555.82	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
76	20230914	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	140	2	1.14	14301090	1139	68.12	12600	12600	12450	16020	8640	12330	12555.83	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1290	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.31	10450	20221013	19.33	14900	-16.31	20230324	11900	4.79	20230724	14900	-16.31	20230324	10450	19.33	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
77	20230914	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	210	2	1.70	14176390	1129	67.52	12600	12600	12450	16020	8640	12330	12556.59	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
78	20230914	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	210	2	1.70	14138910	1126	67.34	12600	12600	12450	16020	8640	12330	12556.76	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
79	20230914	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	210	2	1.70	7568410	602	36.00	12600	12600	12450	16020	8640	12330	12572.11	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
80	20230914	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	210	2	1.70	4206220	334	19.98	12600	12600	12450	16020	8640	12330	12593.47	8.23	0	-6	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1298	3.41	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
81	20230914	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	120	2	0.97	3792450	301	18.00	12600	12600	12450	16020	8640	12330	12599.50	8.23	0	0	12723	12526	12353	12156	11983	12440	12070	52	3690	500	8870	10	1	10347756	1288	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		852068	N	N	0	N	00	N
82	20230913	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-120	5	-0.96	20812910	1672	108.50	12450	12550	12180	16180	8720	12450	12447.91	8.23	0	3	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1276	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11900	3.61	20230724	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
83	20230913	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	50	2	0.40	20245730	1626	105.52	12450	12550	12180	16180	8720	12450	12451.25	8.23	0	3	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1293	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
84	20230913	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	10	2	0.08	16191260	1298	84.23	12450	12550	12260	16180	8720	12450	12474.01	8.23	0	-5	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1289	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
85	20230913	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	70	2	0.56	14945090	1198	77.74	12450	12550	12260	16180	8720	12450	12475.03	8.23	0	-13	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1296	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
86	20230913	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	90	2	0.72	13943490	1118	72.55	12450	12550	12260	16180	8720	12450	12471.82	8.23	0	-13	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
87	20230913	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	90	2	0.72	13930950	1117	72.49	12450	12550	12260	16180	8720	12450	12471.75	8.23	0	-13	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
88	20230913	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	60	2	0.48	8159790	656	42.57	12450	12510	12260	16180	8720	12450	12438.70	8.23	0	-13	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1295	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11900	5.13	20230724	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
89	20230913	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	0	3	0.00	12450	1	0.06	12450	12450	12450	16180	8720	12450	12450.00	8.23	0	0	12716	12582	12366	12232	12016	12650	12300	52	3730	500	8960	10	1	10347756	1288	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		852065	N	N	0	N	00	N
90	20230912	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	190	2	1.55	18915090	1537	98.27	12260	12500	12150	15930	8590	12260	12306.50	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1288	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
91	20230912	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	190	2	1.55	18279980	1486	95.01	12260	12500	12150	15930	8590	12260	12301.47	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1288	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
92	20230912	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	50	2	0.41	9967190	813	51.98	12260	12310	12150	15930	8590	12260	12259.77	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1274	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.38	10450	20221013	17.80	14900	-17.38	20230324	11900	3.45	20230724	14900	-17.38	20230324	10450	17.80	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
93	20230912	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	20	2	0.16	8896970	726	46.42	12260	12300	12150	15930	8590	12260	12254.78	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1271	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
94	20230912	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	20	2	0.16	6035710	493	31.52	12260	12300	12150	15930	8590	12260	12242.82	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1271	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
95	20230912	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	40	2	0.33	5925120	484	30.95	12260	12300	12150	15930	8590	12260	12241.98	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1273	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
96	20230912	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	10	2	0.08	2287520	187	11.96	12260	12270	12150	15930	8590	12260	12232.73	8.23	0	-2	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11900	3.11	20230724	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
97	20230912	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	0	3	0.00	0	0	0.00	0	0	0	15930	8590	12260	0.00	8.23	0	0	12493	12376	12283	12166	12073	12330	12120	52	3670	500	8820	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		852067	N	N	0	N	00	N
98	20230911	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	150	2	1.24	19177880	1564	93.48	12400	12400	12190	15740	8480	12110	12262.07	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1269	3.34	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
99	20230911	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	80	2	0.66	18025450	1470	87.87	12400	12400	12190	15740	8480	12110	12262.21	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1261	3.32	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.19	10450	20221013	16.65	14900	-18.19	20230324	11900	2.44	20230724	14900	-18.19	20230324	10450	16.65	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
100	20230911	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	160	2	1.32	15779430	1286	76.87	12400	12400	12190	15740	8480	12110	12270.16	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1270	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11900	3.11	20230724	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
101	20230911	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	150	2	1.24	5227340	426	25.46	12400	12400	12190	15740	8480	12110	12270.75	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
102	20230911	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	150	2	1.24	5190630	423	25.28	12400	12400	12220	15740	8480	12110	12270.99	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
103	20230911	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	160	2	1.32	2934330	239	14.29	12400	12400	12220	15740	8480	12110	12277.53	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11900	3.11	20230724	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
104	20230911	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	150	2	1.24	2272250	185	11.06	12400	12400	12220	15740	8480	12110	12282.43	8.23	0	-16	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
105	20230911	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	130	2	1.07	668920	54	3.23	12400	12400	12220	15740	8480	12110	12387.41	8.23	0	0	12356	12232	12116	11992	11876	12230	11990	52	3630	500	8710	10	1	10347756	1267	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		852083	N	N	0	N	00	N
106	20230908	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	20275970	1673	119.41	12110	12240	12000	15740	8480	12110	12119.53	8.23	0	1	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
107	20230908	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	70	2	0.58	19077040	1574	112.35	12110	12240	12000	15740	8480	12110	12120.10	8.23	0	1	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1260	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
108	20230908	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	70	2	0.58	19077040	1574	112.35	12110	12240	12000	15740	8480	12110	12120.10	8.23	0	1	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1260	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
109	20230908	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-10	5	-0.08	17435090	1439	102.71	12110	12240	12000	15740	8480	12110	12116.12	8.23	0	0	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
110	20230908	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-70	5	-0.58	17410890	1437	102.57	12110	12240	12000	15740	8480	12110	12116.14	8.23	0	0	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1246	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.19	10450	20221013	15.22	14900	-19.19	20230324	11900	1.18	20230724	14900	-19.19	20230324	10450	15.22	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
111	20230908	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	130	2	1.07	13424550	1107	79.01	12110	12240	12110	15740	8480	12110	12126.96	8.23	0	0	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1267	3.33	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
112	20230908	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	30	2	0.25	9058350	748	53.39	12110	12150	12110	15740	8480	12110	12110.09	8.23	0	0	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1256	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.52	10450	20221013	16.17	14900	-18.52	20230324	11900	2.02	20230724	14900	-18.52	20230324	10450	16.17	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
113	20230908	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	0	0	0.00	0	0	0	15740	8480	12110	0.00	8.23	0	0	12216	12162	12076	12022	11936	12190	12050	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852082	N	N	0	N	00	N
114	20230907	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	16945180	1401	123.54	12000	12130	11990	15740	8480	12110	12095.06	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
115	20230907	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	10	2	0.08	15225490	1259	111.02	12000	12130	11990	15740	8480	12110	12093.32	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1254	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.66	10450	20221013	15.98	14900	-18.66	20230324	11900	1.85	20230724	14900	-18.66	20230324	10450	15.98	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
116	20230907	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	13953930	1154	101.76	12000	12130	11990	15740	8480	12110	12091.79	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
117	20230907	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	12573390	1040	91.71	12000	12130	11990	15740	8480	12110	12089.80	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
118	20230907	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	11204960	927	81.75	12000	12130	11990	15740	8480	12110	12087.34	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
119	20230907	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	6505070	539	47.53	12000	12120	11990	15740	8480	12110	12068.78	8.23	0	-5	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
120	20230907	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	0	3	0.00	2678190	223	19.66	12000	12110	11990	15740	8480	12110	12009.82	8.23	0	-2	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1253	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
121	20230907	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-120	5	-0.99	575880	48	4.23	12000	12000	11990	15740	8480	12110	11997.50	8.23	0	0	12243	12176	12063	11996	11883	12210	12030	52	3630	500	8710	10	1	10347756	1241	3.26	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.53	10450	20221013	14.74	14900	-19.53	20230324	11900	0.76	20230724	14900	-19.53	20230324	10450	14.74	20221013	0.02	N	054800	500	51 억		852087	N	N	0	N	00	N
122	20230906	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	60	2	0.50	13623480	1134	63.04	12050	12130	11950	15660	8440	12050	12013.65	8.23	0	-14	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
123	20230906	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-50	5	-0.41	13550920	1128	62.70	12050	12130	11950	15660	8440	12050	12013.23	8.23	0	-14	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1242	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
124	20230906	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	80	2	0.66	10134720	844	46.91	12050	12130	11950	15660	8440	12050	12007.96	8.23	0	1	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
125	20230906	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-30	5	-0.25	9443310	787	43.75	12050	12070	11950	15660	8440	12050	11999.12	8.23	0	2	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
126	20230906	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-90	5	-0.75	4245610	354	19.68	12050	12070	11960	15660	8440	12050	11993.25	8.23	0	124	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1238	3.25	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.73	10450	20221013	14.45	14900	-19.73	20230324	11900	0.50	20230724	14900	-19.73	20230324	10450	14.45	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
127	20230906	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-40	5	-0.33	1300810	108	6.00	12050	12070	12010	15660	8440	12050	12044.54	8.23	0	-1	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1243	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
128	20230906	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	20	2	0.17	457940	38	2.11	12050	12070	12040	15660	8440	12050	12051.05	8.23	0	-1	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1249	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
129	20230906	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	0	3	0.00	0	0	0.00	0	0	0	15660	8440	12050	0.00	8.23	0	0	12250	12150	12050	11950	11850	12100	11900	52	3610	500	8670	10	1	10347756	1247	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
130	20230905	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	20	2	0.17	21614760	1799	99.06	12150	12150	11950	15630	8430	12030	12014.87	8.23	0	-4	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1247	3.28	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
131	20230905	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	21566560	1795	98.84	12150	12150	11950	15630	8430	12030	12014.80	8.23	0	-4	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1251	3.29	0.45	12	0.02	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
132	20230905	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-70	5	-0.58	17149490	1428	78.63	12150	12150	11950	15630	8430	12030	12009.45	8.23	0	-2	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1238	3.25	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.73	10450	20221013	14.45	14900	-19.73	20230324	11900	0.50	20230724	14900	-19.73	20230324	10450	14.45	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
133	20230905	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-50	5	-0.42	14911880	1241	68.34	12150	12150	11980	15630	8430	12030	12016.02	8.23	0	-2	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1240	3.26	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.60	10450	20221013	14.64	14900	-19.60	20230324	11900	0.67	20230724	14900	-19.60	20230324	10450	14.64	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
134	20230905	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	5637580	468	25.77	12150	12150	12000	15630	8430	12030	12046.11	8.23	0	-2	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1242	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
135	20230905	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	4029260	334	18.39	12150	12150	12000	15630	8430	12030	12063.65	8.23	0	-2	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1242	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
136	20230905	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-20	5	-0.17	2733060	226	12.44	12150	12150	12010	15630	8430	12030	12093.19	8.23	0	-2	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1243	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
137	20230905	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	120	2	1.00	12150	1	0.06	12150	12150	12150	15630	8430	12030	12150.00	8.23	0	0	12236	12132	12056	11952	11876	12095	11915	52	3600	500	8660	10	1	10347756	1257	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
138	20230904	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-60	5	-0.50	21842930	1816	193.81	12090	12160	11980	15710	8470	12090	12028.05	8.23	0	46	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1245	3.27	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
139	20230904	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-60	5	-0.50	21482070	1786	190.61	12090	12160	11980	15710	8470	12090	12028.03	8.23	0	46	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1245	3.27	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
140	20230904	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-80	5	-0.66	13125800	1090	116.33	12090	12160	11980	15710	8470	12090	12042.02	8.23	0	46	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1243	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
141	20230904	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-80	5	-0.66	11779130	978	104.38	12090	12160	11980	15710	8470	12090	12044.10	8.23	0	46	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1243	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
142	20230904	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-80	5	-0.66	9466080	786	83.88	12090	12160	11980	15710	8470	12090	12043.36	8.23	0	48	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1243	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
143	20230904	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-110	5	-0.91	8170130	678	72.36	12090	12160	11980	15710	8470	12090	12050.34	8.23	0	50	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1240	3.26	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.60	10450	20221013	14.64	14900	-19.60	20230324	11900	0.67	20230724	14900	-19.60	20230324	10450	14.64	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
144	20230904	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	40	2	0.33	96930	8	0.85	12090	12160	12060	15710	8470	12090	12116.25	8.23	0	0	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1255	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
145	20230904	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	15710	8470	12090	0.00	8.23	0	0	12283	12186	12103	12006	11923	12145	11965	52	3620	500	8700	10	1	10347756	1251	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852109	N	N	0	N	00	N
146	20230901	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-40	5	-0.33	11293840	937	82.85	12200	12200	12020	15760	8500	12130	12053.19	8.23	0	3	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1251	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
147	20230901	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-20	5	-0.16	11160830	926	81.87	12200	12200	12020	15760	8500	12130	12052.73	8.23	0	3	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
148	20230901	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-90	5	-0.74	6186880	513	45.36	12200	12200	12040	15760	8500	12130	12060.19	8.23	0	-2	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1246	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.19	10450	20221013	15.22	14900	-19.19	20230324	11900	1.18	20230724	14900	-19.19	20230324	10450	15.22	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
149	20230901	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-80	5	-0.66	4368680	362	32.01	12200	12200	12040	15760	8500	12130	12068.18	8.23	0	-1	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1247	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
150	20230901	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-70	5	-0.58	2742650	227	20.07	12200	12200	12060	15760	8500	12130	12082.16	8.23	0	-1	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1248	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
151	20230901	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	50	2	0.41	194870	16	1.41	12200	12200	12070	15760	8500	12130	12179.38	8.23	0	0	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
152	20230901	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	70	2	0.58	73070	6	0.53	12200	12200	12070	15760	8500	12130	12178.33	8.23	0	0	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N
153	20230901	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	70	2	0.58	12200	1	0.09	12200	12200	12200	15760	8500	12130	12200.00	8.23	0	0	12283	12206	12133	12056	11983	12245	12095	52	3630	500	8730	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		852106	N	N	0	N	00	N