KissMeData/405100/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	161217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13180	390	2	3.05	363636340	27942	144.42	12670	13500	12670	16620	8960	12790	13013.88	1.33	0	-1525	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1580	18.28	1.51	12	0.23	721.00	8704.00	16200	20230330	-18.64	10748	20221115	22.63	16200	-18.64	20230330	10750	22.60	20230110	44950	-70.68	20221102	10750	22.60	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
3	20230927	151230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13370	580	2	4.53	347794880	26740	138.21	12670	13500	12670	16620	8960	12790	13006.54	1.33	0	-1517	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1603	18.54	1.54	12	0.22	721.00	8704.00	16200	20230330	-17.47	10748	20221115	24.40	16200	-17.47	20230330	10750	24.37	20230110	44950	-70.26	20221102	10750	24.37	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
4	20230927	141231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12780	-10	5	-0.08	169290430	13252	68.49	12670	12890	12670	16620	8960	12790	12774.71	1.33	0	-2195	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1532	17.73	1.47	12	0.11	721.00	8704.00	16200	20230330	-21.11	10748	20221115	18.91	16200	-21.11	20230330	10750	18.88	20230110	44950	-71.57	20221102	10750	18.88	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
5	20230927	131214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12760	-30	5	-0.23	145683300	11405	58.95	12670	12890	12670	16620	8960	12790	12773.63	1.33	0	-2323	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1530	17.70	1.47	12	0.10	721.00	8704.00	16200	20230330	-21.23	10748	20221115	18.72	16200	-21.23	20230330	10750	18.70	20230110	44950	-71.61	20221102	10750	18.70	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
6	20230927	121211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12780	-10	5	-0.08	110210140	8627	44.59	12670	12890	12670	16620	8960	12790	12775.02	1.33	0	-2344	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1532	17.73	1.47	12	0.07	721.00	8704.00	16200	20230330	-21.11	10748	20221115	18.91	16200	-21.11	20230330	10750	18.88	20230110	44950	-71.57	20221102	10750	18.88	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
7	20230927	111224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12790	0	3	0.00	76054520	5953	30.77	12670	12890	12670	16620	8960	12790	12775.83	1.33	0	-2180	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1533	17.74	1.47	12	0.05	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
8	20230927	101217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	-40	5	-0.31	39600100	3108	16.06	12670	12890	12670	16620	8960	12790	12741.34	1.33	0	-1577	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1528	17.68	1.46	12	0.03	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	44950	-71.64	20221102	10750	18.60	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
9	20230927	091237	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12730	-60	5	-0.47	12387260	976	5.04	12670	12890	12670	16620	8960	12790	12691.86	1.33	0	-300	13390	13090	12900	12600	12410	12995	12505	60	3830	500	9200	10	1	11988108	1526	17.66	1.46	12	0.01	721.00	8704.00	16200	20230330	-21.42	10748	20221115	18.44	16200	-21.42	20230330	10750	18.42	20230110	44950	-71.68	20221102	10750	18.42	20230110	1.66	N	405100	500	59 억		159352	N	N	0	N	00	N
10	20230926	161214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12790	-210	5	-1.62	243287250	18988	76.31	12920	13200	12710	16900	9100	13000	12812.68	1.38	0	-6340	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1533	17.74	1.47	12	0.16	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
11	20230926	151213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12830	-170	5	-1.31	229185620	17886	71.88	12920	13200	12710	16900	9100	13000	12813.69	1.38	0	-6078	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1538	17.79	1.47	12	0.15	721.00	8704.00	16200	20230330	-20.80	10748	20221115	19.37	16200	-20.80	20230330	10750	19.35	20230110	44950	-71.46	20221102	10750	19.35	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
12	20230926	141204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12900	-100	5	-0.77	199955560	15622	62.78	12920	13200	12710	16900	9100	13000	12799.61	1.38	0	-5463	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1546	17.89	1.48	12	0.13	721.00	8704.00	16200	20230330	-20.37	10748	20221115	20.02	16200	-20.37	20230330	10750	20.00	20230110	44950	-71.30	20221102	10750	20.00	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
13	20230926	131208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12850	-150	5	-1.15	185290850	14478	58.18	12920	13200	12710	16900	9100	13000	12798.10	1.38	0	-5228	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1540	17.82	1.48	12	0.12	721.00	8704.00	16200	20230330	-20.68	10748	20221115	19.56	16200	-20.68	20230330	10750	19.53	20230110	44950	-71.41	20221102	10750	19.53	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
14	20230926	121217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12790	-210	5	-1.62	134113120	10469	42.07	12920	13200	12710	16900	9100	13000	12810.50	1.38	0	-2968	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1533	17.74	1.47	12	0.09	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
15	20230926	111207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	-140	5	-1.08	115914270	9048	36.36	12920	13200	12710	16900	9100	13000	12811.04	1.38	0	-2345	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1542	17.84	1.48	12	0.08	721.00	8704.00	16200	20230330	-20.62	10748	20221115	19.65	16200	-20.62	20230330	10750	19.63	20230110	44950	-71.39	20221102	10750	19.63	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
16	20230926	101210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12830	-170	5	-1.31	113780920	8882	35.70	12920	13200	12710	16900	9100	13000	12810.28	1.38	0	-2290	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1538	17.79	1.47	12	0.07	721.00	8704.00	16200	20230330	-20.80	10748	20221115	19.37	16200	-20.80	20230330	10750	19.35	20230110	44950	-71.46	20221102	10750	19.35	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
17	20230926	091211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12970	-30	5	-0.23	4041130	310	1.25	12920	13200	12920	16900	9100	13000	13035.90	1.38	0	0	13533	13266	13133	12866	12733	13200	12800	60	3900	500	9360	10	1	11988108	1555	17.99	1.49	12	0.00	721.00	8704.00	16200	20230330	-19.94	10748	20221115	20.67	16200	-19.94	20230330	10750	20.65	20230110	44950	-71.15	20221102	10750	20.65	20230110	1.71	N	405100	500	59 억		165692	N	N	0	N	00	N
18	20230925	161215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	-270	5	-2.03	326964180	24856	45.94	13100	13400	13000	17250	9290	13270	13154.37	1.44	0	-6887	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1558	18.03	1.49	12	0.21	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
19	20230925	151217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	-230	5	-1.73	299389240	22737	42.02	13100	13400	13020	17250	9290	13270	13167.49	1.44	0	-6739	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1563	18.09	1.50	12	0.19	721.00	8704.00	16200	20230330	-19.51	10748	20221115	21.32	16200	-19.51	20230330	10750	21.30	20230110	44950	-70.99	20221102	10750	21.30	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
20	20230925	141157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13150	-120	5	-0.90	192907640	14591	26.97	13100	13400	13100	17250	9290	13270	13221.00	1.44	0	-3041	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1576	18.24	1.51	12	0.12	721.00	8704.00	16200	20230330	-18.83	10748	20221115	22.35	16200	-18.83	20230330	10750	22.33	20230110	44950	-70.75	20221102	10750	22.33	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
21	20230925	131203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13180	-90	5	-0.68	169726770	12825	23.70	13100	13400	13100	17250	9290	13270	13234.06	1.44	0	-2069	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1580	18.28	1.51	12	0.11	721.00	8704.00	16200	20230330	-18.64	10748	20221115	22.63	16200	-18.64	20230330	10750	22.60	20230110	44950	-70.68	20221102	10750	22.60	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
22	20230925	121208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13130	-140	5	-1.06	156148480	11793	21.80	13100	13400	13100	17250	9290	13270	13240.78	1.44	0	-2228	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1574	18.21	1.51	12	0.10	721.00	8704.00	16200	20230330	-18.95	10748	20221115	22.16	16200	-18.95	20230330	10750	22.14	20230110	44950	-70.79	20221102	10750	22.14	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
23	20230925	111203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	0	3	0.00	88207700	6637	12.27	13100	13400	13100	17250	9290	13270	13290.30	1.44	0	-710	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1591	18.40	1.52	12	0.06	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
24	20230925	101207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	30	2	0.23	70905340	5333	9.86	13100	13400	13100	17250	9290	13270	13295.58	1.44	0	57	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1594	18.45	1.53	12	0.04	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
25	20230925	091201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13390	120	2	0.90	21132770	1583	2.93	13100	13400	13100	17250	9290	13270	13349.82	1.44	0	-169	13816	13542	13196	12922	12576	13680	13060	60	3980	500	9550	10	1	11988108	1605	18.57	1.54	12	0.01	721.00	8704.00	16200	20230330	-17.35	10748	20221115	24.58	16200	-17.35	20230330	10750	24.56	20230110	44950	-70.21	20221102	10750	24.56	20230110	1.74	N	405100	500	59 억		172579	N	N	0	N	00	N
26	20230922	161244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-20	5	-0.15	712864400	54052	62.08	12950	13470	12850	17270	9310	13290	13188.48	1.39	0	6352	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1591	18.40	1.52	12	0.45	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
27	20230922	151241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	90	2	0.68	640383080	48629	55.85	12950	13420	12850	17270	9310	13290	13168.75	1.39	0	5340	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1604	18.56	1.54	12	0.41	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
28	20230922	141238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	-70	5	-0.53	502545300	38264	43.95	12950	13350	12850	17270	9310	13290	13133.63	1.39	0	4641	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1585	18.34	1.52	12	0.32	721.00	8704.00	16200	20230330	-18.40	10748	20221115	23.00	16200	-18.40	20230330	10750	22.98	20230110	44950	-70.59	20221102	10750	22.98	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
29	20230922	131120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13200	-90	5	-0.68	421209550	32131	36.90	12950	13290	12850	17270	9310	13290	13109.13	1.39	0	857	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1582	18.31	1.52	12	0.27	721.00	8704.00	16200	20230330	-18.52	10748	20221115	22.81	16200	-18.52	20230330	10750	22.79	20230110	44950	-70.63	20221102	10750	22.79	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
30	20230922	121118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13210	-80	5	-0.60	349002510	26660	30.62	12950	13290	12850	17270	9310	13290	13090.87	1.39	0	-1183	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1584	18.32	1.52	12	0.22	721.00	8704.00	16200	20230330	-18.46	10748	20221115	22.91	16200	-18.46	20230330	10750	22.88	20230110	44950	-70.61	20221102	10750	22.88	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
31	20230922	111114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13190	-100	5	-0.75	282923390	21642	24.86	12950	13290	12850	17270	9310	13290	13072.89	1.39	0	-1880	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1581	18.29	1.52	12	0.18	721.00	8704.00	16200	20230330	-18.58	10748	20221115	22.72	16200	-18.58	20230330	10750	22.70	20230110	44950	-70.66	20221102	10750	22.70	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
32	20230922	101111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	-190	5	-1.43	171804090	13211	15.17	12950	13260	12850	17270	9310	13290	13004.62	1.39	0	-3324	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1570	18.17	1.51	12	0.11	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
33	20230922	091112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13020	-270	5	-2.03	75708370	5858	6.73	12950	13260	12850	17270	9310	13290	12923.93	1.39	0	-2132	14110	13700	13340	12930	12570	13520	12750	60	3980	500	9560	10	1	11988108	1561	18.06	1.50	12	0.05	721.00	8704.00	16200	20230330	-19.63	10748	20221115	21.14	16200	-19.63	20230330	10750	21.12	20230110	44950	-71.03	20221102	10750	21.12	20230110	1.76	N	405100	500	59 억		166400	N	N	0	N	00	N
34	20230921	161110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13290	-110	5	-0.82	1150281280	87055	148.39	13400	13750	12980	17420	9380	13400	13213.27	1.45	0	-7244	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1593	18.43	1.53	12	0.73	721.00	8704.00	16200	20230330	-17.96	10748	20221115	23.65	16200	-17.96	20230330	10750	23.63	20230110	44950	-70.43	20221102	10750	23.63	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
35	20230921	151100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	-300	5	-2.24	857407950	64599	110.12	13400	13750	13050	17420	9380	13400	13272.77	1.45	0	-5039	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1570	18.17	1.51	12	0.54	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
36	20230921	141104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13360	-40	5	-0.30	600246650	45099	76.88	13400	13750	13050	17420	9380	13400	13309.53	1.45	0	-7882	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1602	18.53	1.53	12	0.38	721.00	8704.00	16200	20230330	-17.53	10748	20221115	24.30	16200	-17.53	20230330	10750	24.28	20230110	44950	-70.28	20221102	10750	24.28	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
37	20230921	131104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13080	-320	5	-2.39	284165090	21589	36.80	13400	13470	13050	17420	9380	13400	13162.49	1.45	0	-6721	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1568	18.14	1.50	12	0.18	721.00	8704.00	16200	20230330	-19.26	10748	20221115	21.70	16200	-19.26	20230330	10750	21.67	20230110	44950	-70.90	20221102	10750	21.67	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
38	20230921	121055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	-300	5	-2.24	254417370	19318	32.93	13400	13470	13050	17420	9380	13400	13169.96	1.45	0	-6228	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1570	18.17	1.51	12	0.16	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
39	20230921	111119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	-280	5	-2.09	182994960	13865	23.63	13400	13470	13050	17420	9380	13400	13198.34	1.45	0	-6545	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1573	18.20	1.51	12	0.12	721.00	8704.00	16200	20230330	-19.01	10748	20221115	22.07	16200	-19.01	20230330	10750	22.05	20230110	44950	-70.81	20221102	10750	22.05	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
40	20230921	101055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13130	-270	5	-2.01	104089070	7839	13.36	13400	13470	13110	17420	9380	13400	13278.36	1.45	0	-4684	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1574	18.21	1.51	12	0.07	721.00	8704.00	16200	20230330	-18.95	10748	20221115	22.16	16200	-18.95	20230330	10750	22.14	20230110	44950	-70.79	20221102	10750	22.14	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
41	20230921	091057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13370	-30	5	-0.22	12668650	950	1.62	13400	13420	13110	17420	9380	13400	13335.42	1.45	0	-461	14026	13712	13356	13042	12686	13535	12865	60	4020	500	9640	10	1	11988108	1603	18.54	1.54	12	0.01	721.00	8704.00	16200	20230330	-17.47	10748	20221115	24.40	16200	-17.47	20230330	10750	24.37	20230110	44950	-70.26	20221102	10750	24.37	20230110	1.76	N	405100	500	59 억		173779	N	N	0	N	00	N
42	20230920	161108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13400	-230	5	-1.69	788809970	58663	98.67	13630	13670	13000	17710	9550	13630	13446.50	1.43	0	2411	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1606	18.59	1.54	12	0.49	721.00	8704.00	16200	20230330	-17.28	10748	20221115	24.67	16200	-17.28	20230330	10750	24.65	20230110	44950	-70.19	20221102	10750	24.65	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
43	20230920	151038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13340	-290	5	-2.13	762495010	56699	95.37	13630	13670	13000	17710	9550	13630	13448.12	1.43	0	2737	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1599	18.50	1.53	12	0.47	721.00	8704.00	16200	20230330	-17.65	10748	20221115	24.12	16200	-17.65	20230330	10750	24.09	20230110	44950	-70.32	20221102	10750	24.09	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
44	20230920	141058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13290	-340	5	-2.49	698103520	51882	87.26	13630	13670	13000	17710	9550	13630	13455.60	1.43	0	4459	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1593	18.43	1.53	12	0.43	721.00	8704.00	16200	20230330	-17.96	10748	20221115	23.65	16200	-17.96	20230330	10750	23.63	20230110	44950	-70.43	20221102	10750	23.63	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
45	20230920	131049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	-220	5	-1.61	600975330	44593	75.00	13630	13670	13000	17710	9550	13630	13476.90	1.43	0	5639	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1608	18.60	1.54	12	0.37	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
46	20230920	121048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	-130	5	-0.95	556723710	41304	69.47	13630	13670	13000	17710	9550	13630	13478.69	1.43	0	6307	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1618	18.72	1.55	12	0.34	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
47	20230920	111057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13480	-150	5	-1.10	531219760	39414	66.29	13630	13670	13000	17710	9550	13630	13477.95	1.43	0	6072	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1616	18.70	1.55	12	0.33	721.00	8704.00	16200	20230330	-16.79	10748	20221115	25.42	16200	-16.79	20230330	10750	25.40	20230110	44950	-70.01	20221102	10750	25.40	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
48	20230920	101034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13430	-200	5	-1.47	497866580	36937	62.13	13630	13670	13000	17710	9550	13630	13478.80	1.43	0	5866	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1610	18.63	1.54	12	0.31	721.00	8704.00	16200	20230330	-17.10	10748	20221115	24.95	16200	-17.10	20230330	10750	24.93	20230110	44950	-70.12	20221102	10750	24.93	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
49	20230920	091046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	-130	5	-0.95	229279750	16952	28.51	13630	13670	13470	17710	9550	13630	13525.23	1.43	0	3725	14023	13826	13643	13446	13263	13735	13355	60	4080	500	9810	10	1	11988108	1618	18.72	1.55	12	0.14	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.61	N	405100	500	59 억		171369	N	N	0	N	00	N
50	20230919	161043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	220	2	1.64	809477960	59335	81.91	13640	13840	13460	17430	9390	13410	13642.51	1.45	0	-2183	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1634	18.90	1.57	12	0.49	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
51	20230919	151046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13620	210	2	1.57	786278690	57631	79.56	13640	13840	13460	17430	9390	13410	13643.33	1.45	0	-2169	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1633	18.89	1.56	12	0.48	721.00	8704.00	16200	20230330	-15.93	10748	20221115	26.72	16200	-15.93	20230330	10750	26.70	20230110	44950	-69.70	20221102	10750	26.70	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
52	20230919	141048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	190	2	1.42	644681330	47176	65.13	13640	13840	13460	17430	9390	13410	13665.45	1.45	0	-1198	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1630	18.86	1.56	12	0.39	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
53	20230919	131027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13610	200	2	1.49	585127930	42798	59.08	13640	13840	13460	17430	9390	13410	13671.85	1.45	0	-816	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1632	18.88	1.56	12	0.36	721.00	8704.00	16200	20230330	-15.99	10748	20221115	26.63	16200	-15.99	20230330	10750	26.60	20230110	44950	-69.72	20221102	10750	26.60	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
54	20230919	121043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	190	2	1.42	452270330	33008	45.57	13640	13840	13460	17430	9390	13410	13701.84	1.45	0	-501	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1630	18.86	1.56	12	0.28	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
55	20230919	111049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	190	2	1.42	401089160	29245	40.37	13640	13840	13460	17430	9390	13410	13714.79	1.45	0	1137	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1630	18.86	1.56	12	0.24	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
56	20230919	101041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13750	340	2	2.54	285038970	20747	28.64	13640	13840	13460	17430	9390	13410	13738.80	1.45	0	3732	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1648	19.07	1.58	12	0.17	721.00	8704.00	16200	20230330	-15.12	10748	20221115	27.93	16200	-15.12	20230330	10750	27.91	20230110	44950	-69.41	20221102	10750	27.91	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
57	20230919	091039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	220	2	1.64	28103470	2071	2.86	13640	13640	13460	17430	9390	13410	13570.00	1.45	0	-417	14036	13722	13486	13172	12936	13880	13330	60	4020	500	9650	10	1	11988108	1634	18.90	1.57	12	0.02	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.35	N	405100	500	59 억		173604	N	N	0	N	00	N
58	20230918	161045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	60	2	0.45	980013020	72156	87.37	13350	13800	13250	17350	9350	13350	13581.86	1.45	0	297	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1608	18.60	1.54	12	0.60	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
59	20230918	151041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	250	2	1.87	893952720	65801	79.68	13350	13800	13250	17350	9350	13350	13585.70	1.45	0	-312	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1630	18.86	1.56	12	0.55	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
60	20230918	141106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13490	140	2	1.05	757395140	55743	67.50	13350	13800	13250	17350	9350	13350	13587.27	1.45	0	999	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1617	18.71	1.55	12	0.46	721.00	8704.00	16200	20230330	-16.73	10748	20221115	25.51	16200	-16.73	20230330	10750	25.49	20230110	44950	-69.99	20221102	10750	25.49	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
61	20230918	131039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13450	100	2	0.75	658231380	48375	58.58	13350	13800	13250	17350	9350	13350	13606.85	1.45	0	1403	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1612	18.65	1.55	12	0.40	721.00	8704.00	16200	20230330	-16.98	10748	20221115	25.14	16200	-16.98	20230330	10750	25.12	20230110	44950	-70.08	20221102	10750	25.12	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
62	20230918	121050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13450	100	2	0.75	631936310	46417	56.20	13350	13800	13250	17350	9350	13350	13614.33	1.45	0	1671	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1612	18.65	1.55	12	0.39	721.00	8704.00	16200	20230330	-16.98	10748	20221115	25.14	16200	-16.98	20230330	10750	25.12	20230110	44950	-70.08	20221102	10750	25.12	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
63	20230918	111028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13560	210	2	1.57	556227530	40819	49.43	13350	13800	13250	17350	9350	13350	13626.68	1.45	0	1773	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1626	18.81	1.56	12	0.34	721.00	8704.00	16200	20230330	-16.30	10748	20221115	26.16	16200	-16.30	20230330	10750	26.14	20230110	44950	-69.83	20221102	10750	26.14	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
64	20230918	101022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13680	330	2	2.47	416566940	30541	36.98	13350	13800	13250	17350	9350	13350	13639.60	1.45	0	4638	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1640	18.97	1.57	12	0.25	721.00	8704.00	16200	20230330	-15.56	10748	20221115	27.28	16200	-15.56	20230330	10750	27.26	20230110	44950	-69.57	20221102	10750	27.26	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
65	20230918	091029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	60	2	0.45	17316380	1296	1.57	13350	13410	13250	17350	9350	13350	13361.40	1.45	0	695	13930	13640	13470	13180	13010	13785	13325	60	4000	500	9610	10	1	11988108	1608	18.60	1.54	12	0.01	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.40	N	405100	500	59 억		173609	N	N	0	N	00	N
66	20230915	161036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13350	50	2	0.38	1115667910	82565	151.05	13300	13760	13300	17290	9310	13300	13512.60	1.59	0	-17142	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1600	18.52	1.53	12	0.69	721.00	8704.00	16200	20230330	-17.59	10748	20221115	24.21	16200	-17.59	20230330	10750	24.19	20230110	44950	-70.30	20221102	10750	24.19	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
67	20230915	151033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13310	10	2	0.08	1093151610	80880	147.97	13300	13760	13300	17290	9310	13300	13515.72	1.59	0	-16401	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1596	18.46	1.53	12	0.67	721.00	8704.00	16200	20230330	-17.84	10748	20221115	23.84	16200	-17.84	20230330	10750	23.81	20230110	44950	-70.39	20221102	10750	23.81	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
68	20230915	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13470	170	2	1.28	886196080	65415	119.67	13300	13760	13300	17290	9310	13300	13547.29	1.59	0	-13884	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1615	18.68	1.55	12	0.55	721.00	8704.00	16200	20230330	-16.85	10748	20221115	25.33	16200	-16.85	20230330	10750	25.30	20230110	44950	-70.03	20221102	10750	25.30	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
69	20230915	131025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	110	2	0.83	801508440	59113	108.14	13300	13760	13300	17290	9310	13300	13558.92	1.59	0	-12206	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1608	18.60	1.54	12	0.49	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
70	20230915	121033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13420	120	2	0.90	726860730	53578	98.02	13300	13760	13300	17290	9310	13300	13566.40	1.59	0	-8126	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1609	18.61	1.54	12	0.45	721.00	8704.00	16200	20230330	-17.16	10748	20221115	24.86	16200	-17.16	20230330	10750	24.84	20230110	44950	-70.14	20221102	10750	24.84	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
71	20230915	111043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13490	190	2	1.43	633863560	46642	85.33	13300	13760	13300	17290	9310	13300	13589.97	1.59	0	-6180	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1617	18.71	1.55	12	0.39	721.00	8704.00	16200	20230330	-16.73	10748	20221115	25.51	16200	-16.73	20230330	10750	25.49	20230110	44950	-69.99	20221102	10750	25.49	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
72	20230915	101041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	200	2	1.50	527455050	38714	70.83	13300	13760	13300	17290	9310	13300	13624.40	1.59	0	-6728	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1618	18.72	1.55	12	0.32	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
73	20230915	091028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	280	2	2.11	106749050	7853	14.37	13300	13730	13300	17290	9310	13300	13593.41	1.59	0	-1636	13986	13642	13076	12732	12166	13815	12905	60	3990	500	9570	10	1	11988108	1628	18.83	1.56	12	0.07	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	44950	-69.79	20221102	10750	26.33	20230110	1.45	N	405100	500	59 억		190751	N	N	0	N	00	N
74	20230914	161039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	770	2	6.15	709377290	54640	96.90	12760	13420	12510	16280	8780	12530	12982.57	1.53	0	7677	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1594	18.45	1.53	12	0.46	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
75	20230914	151004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	770	2	6.15	672120900	51838	91.93	12760	13420	12510	16280	8780	12530	12965.80	1.53	0	7164	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1594	18.45	1.53	12	0.43	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
76	20230914	141033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	850	2	6.78	547241830	42474	75.32	12760	13390	12510	16280	8780	12530	12884.16	1.53	0	7085	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1604	18.56	1.54	12	0.35	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
77	20230914	131010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	470	2	3.75	334895550	26349	46.73	12760	13000	12510	16280	8780	12530	12709.99	1.53	0	271	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1558	18.03	1.49	12	0.22	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
78	20230914	121019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12780	250	2	2.00	231376240	18339	32.52	12760	12780	12510	16280	8780	12530	12616.62	1.53	0	-3488	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1532	17.73	1.47	12	0.15	721.00	8704.00	16200	20230330	-21.11	10748	20221115	18.91	16200	-21.11	20230330	10750	18.88	20230110	44950	-71.57	20221102	10750	18.88	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
79	20230914	111011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	20	2	0.16	199975130	15867	28.14	12760	12760	12510	16280	8780	12530	12603.21	1.53	0	-3848	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1505	17.41	1.44	12	0.13	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
80	20230914	101005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12580	50	2	0.40	63516580	5044	8.95	12760	12760	12530	16280	8780	12530	12592.50	1.53	0	380	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1508	17.45	1.45	12	0.04	721.00	8704.00	16200	20230330	-22.35	10748	20221115	17.05	16200	-22.35	20230330	10750	17.02	20230110	44950	-72.01	20221102	10750	17.02	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
81	20230914	091023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	60	2	0.48	3795630	300	0.53	12760	12760	12540	16280	8780	12530	12652.10	1.53	0	-287	13670	13100	12720	12150	11770	12910	11960	60	3750	500	9020	10	1	11988108	1509	17.46	1.45	12	0.00	721.00	8704.00	16200	20230330	-22.28	10748	20221115	17.14	16200	-22.28	20230330	10750	17.12	20230110	44950	-71.99	20221102	10750	17.12	20230110	1.39	N	405100	500	59 억		183686	N	N	0	N	00	N
82	20230913	161028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	-410	5	-3.17	711935750	56387	85.90	12940	13290	12340	16820	9060	12940	12625.89	1.53	0	820	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1502	17.38	1.44	12	0.47	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	44950	-72.12	20221102	10750	16.56	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
83	20230913	151019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	-530	5	-4.10	662714310	52440	79.89	12940	13290	12340	16820	9060	12940	12637.57	1.53	0	1652	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1488	17.21	1.43	12	0.44	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
84	20230913	141028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12580	-360	5	-2.78	526132750	41438	63.13	12940	13290	12470	16820	9060	12940	12696.87	1.53	0	1112	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1508	17.45	1.45	12	0.35	721.00	8704.00	16200	20230330	-22.35	10748	20221115	17.05	16200	-22.35	20230330	10750	17.02	20230110	44950	-72.01	20221102	10750	17.02	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
85	20230913	130958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	-370	5	-2.86	421578800	33071	50.38	12940	13290	12470	16820	9060	12940	12747.69	1.53	0	-3580	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1507	17.43	1.44	12	0.28	721.00	8704.00	16200	20230330	-22.41	10748	20221115	16.95	16200	-22.41	20230330	10750	16.93	20230110	44950	-72.04	20221102	10750	16.93	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
86	20230913	121024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12620	-320	5	-2.47	320941860	25035	38.14	12940	13290	12550	16820	9060	12940	12819.73	1.53	0	-3572	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1513	17.50	1.45	12	0.21	721.00	8704.00	16200	20230330	-22.10	10748	20221115	17.42	16200	-22.10	20230330	10750	17.40	20230110	44950	-71.92	20221102	10750	17.40	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
87	20230913	111023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	-370	5	-2.86	291287780	22682	34.55	12940	13290	12550	16820	9060	12940	12842.24	1.53	0	-2831	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1507	17.43	1.44	12	0.19	721.00	8704.00	16200	20230330	-22.41	10748	20221115	16.95	16200	-22.41	20230330	10750	16.93	20230110	44950	-72.04	20221102	10750	16.93	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
88	20230913	101008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	-100	5	-0.77	154166840	11907	18.14	12940	13290	12830	16820	9060	12940	12947.58	1.53	0	-402	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1539	17.81	1.48	12	0.10	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
89	20230913	091001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	120	2	0.93	9263150	710	1.08	12940	13060	12910	16820	9060	12940	13046.69	1.53	0	584	13946	13442	13166	12662	12386	13305	12525	60	3880	500	9310	10	1	11988108	1566	18.11	1.50	12	0.01	721.00	8704.00	16200	20230330	-19.38	10748	20221115	21.51	16200	-19.38	20230330	10750	21.49	20230110	44950	-70.95	20221102	10750	21.49	20230110	1.40	N	405100	500	59 억		182867	N	N	0	N	00	N
90	20230912	160958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12940	-580	5	-4.29	856397830	65344	108.43	13530	13670	12890	17570	9470	13520	13106.97	1.53	0	-663	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1551	17.95	1.49	12	0.55	721.00	8704.00	16200	20230330	-20.12	10748	20221115	20.39	16200	-20.12	20230330	10750	20.37	20230110	44950	-71.21	20221102	10750	20.37	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
91	20230912	151008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13010	-510	5	-3.77	692430930	52654	87.37	13530	13670	12900	17570	9470	13520	13150.59	1.53	0	-4736	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1560	18.04	1.49	12	0.44	721.00	8704.00	16200	20230330	-19.69	10748	20221115	21.05	16200	-19.69	20230330	10750	21.02	20230110	44950	-71.06	20221102	10750	21.02	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
92	20230912	141006	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	-520	5	-3.85	498231210	37672	62.51	13530	13670	13000	17570	9470	13520	13225.50	1.53	0	-10213	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1558	18.03	1.49	12	0.31	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
93	20230912	130952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13170	-350	5	-2.59	350212180	26346	43.72	13530	13670	13130	17570	9470	13520	13292.80	1.53	0	-11658	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1579	18.27	1.51	12	0.22	721.00	8704.00	16200	20230330	-18.70	10748	20221115	22.53	16200	-18.70	20230330	10750	22.51	20230110	44950	-70.70	20221102	10750	22.51	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
94	20230912	120953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13210	-310	5	-2.29	288504920	21658	35.94	13530	13670	13170	17570	9470	13520	13320.94	1.53	0	-11678	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1584	18.32	1.52	12	0.18	721.00	8704.00	16200	20230330	-18.46	10748	20221115	22.91	16200	-18.46	20230330	10750	22.88	20230110	44950	-70.61	20221102	10750	22.88	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
95	20230912	111001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13290	-230	5	-1.70	214685590	16075	26.67	13530	13670	13220	17570	9470	13520	13355.25	1.53	0	-10942	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1593	18.43	1.53	12	0.13	721.00	8704.00	16200	20230330	-17.96	10748	20221115	23.65	16200	-17.96	20230330	10750	23.63	20230110	44950	-70.43	20221102	10750	23.63	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
96	20230912	100949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-220	5	-1.63	141700830	10571	17.54	13530	13670	13240	17570	9470	13520	13404.68	1.53	0	-7310	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1594	18.45	1.53	12	0.09	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
97	20230912	091012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	60	2	0.44	11582210	853	1.42	13530	13670	13500	17570	9470	13520	13578.21	1.53	0	-765	14006	13762	13496	13252	12986	13885	13375	60	4050	500	9730	10	1	11988108	1628	18.83	1.56	12	0.01	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	44950	-69.79	20221102	10750	26.33	20230110	1.47	N	405100	500	59 억		183531	N	N	0	N	00	N
98	20230911	160952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13520	250	2	1.88	809837840	59922	64.32	13360	13740	13230	17250	9290	13270	13514.86	1.64	0	-12599	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1621	18.75	1.55	12	0.50	721.00	8704.00	16200	20230330	-16.54	10748	20221115	25.79	16200	-16.54	20230330	10750	25.77	20230110	44950	-69.92	20221102	10750	25.77	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
99	20230911	150953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13520	250	2	1.88	789407240	58408	62.70	13360	13740	13230	17250	9290	13270	13515.40	1.64	0	-12060	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1621	18.75	1.55	12	0.49	721.00	8704.00	16200	20230330	-16.54	10748	20221115	25.79	16200	-16.54	20230330	10750	25.77	20230110	44950	-69.92	20221102	10750	25.77	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
100	20230911	141004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13470	200	2	1.51	671151300	49639	53.29	13360	13740	13230	17250	9290	13270	13520.65	1.64	0	-5917	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1615	18.68	1.55	12	0.41	721.00	8704.00	16200	20230330	-16.85	10748	20221115	25.33	16200	-16.85	20230330	10750	25.30	20230110	44950	-70.03	20221102	10750	25.30	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
101	20230911	130937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13470	200	2	1.51	593588770	43906	47.13	13360	13740	13230	17250	9290	13270	13519.54	1.64	0	-1348	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1615	18.68	1.55	12	0.37	721.00	8704.00	16200	20230330	-16.85	10748	20221115	25.33	16200	-16.85	20230330	10750	25.30	20230110	44950	-70.03	20221102	10750	25.30	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
102	20230911	120953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13570	300	2	2.26	517445840	38292	41.10	13360	13740	13230	17250	9290	13270	13513.16	1.64	0	2984	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1627	18.82	1.56	12	0.32	721.00	8704.00	16200	20230330	-16.23	10748	20221115	26.26	16200	-16.23	20230330	10750	26.23	20230110	44950	-69.81	20221102	10750	26.23	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
103	20230911	110935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13650	380	2	2.86	454197940	33657	36.13	13360	13740	13230	17250	9290	13270	13494.90	1.64	0	6333	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1636	18.93	1.57	12	0.28	721.00	8704.00	16200	20230330	-15.74	10748	20221115	27.00	16200	-15.74	20230330	10750	26.98	20230110	44950	-69.63	20221102	10750	26.98	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
104	20230911	100937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	140	2	1.06	221835340	16562	17.78	13360	13500	13230	17250	9290	13270	13394.24	1.64	0	2083	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1608	18.60	1.54	12	0.14	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
105	20230911	090934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13430	160	2	1.21	38367120	2876	3.09	13360	13490	13230	17250	9290	13270	13340.45	1.64	0	432	14050	13660	13360	12970	12670	13510	12820	60	3980	500	9550	10	1	11988108	1610	18.63	1.54	12	0.02	721.00	8704.00	16200	20230330	-17.10	10748	20221115	24.95	16200	-17.10	20230330	10750	24.93	20230110	44950	-70.12	20221102	10750	24.93	20230110	1.58	N	405100	500	59 억		196130	N	N	0	N	00	N
106	20230908	160959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-360	5	-2.64	1236322690	93045	164.38	13750	13750	13060	17710	9550	13630	13287.36	1.55	0	10724	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1591	18.40	1.52	12	0.78	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
107	20230908	150959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13290	-340	5	-2.49	1230210360	92584	163.57	13750	13750	13060	17710	9550	13630	13287.50	1.55	0	10772	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1593	18.43	1.53	12	0.77	721.00	8704.00	16200	20230330	-17.96	10748	20221115	23.65	16200	-17.96	20230330	10750	23.63	20230110	44950	-70.43	20221102	10750	23.63	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
108	20230908	140948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13160	-470	5	-3.45	1107981140	83298	147.16	13750	13750	13060	17710	9550	13630	13301.41	1.55	0	8187	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1578	18.25	1.51	12	0.69	721.00	8704.00	16200	20230330	-18.77	10748	20221115	22.44	16200	-18.77	20230330	10750	22.42	20230110	44950	-70.72	20221102	10750	22.42	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
109	20230908	130958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	-250	5	-1.83	795488810	59630	105.35	13750	13750	13230	17710	9550	13630	13340.41	1.55	0	8313	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1604	18.56	1.54	12	0.50	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
110	20230908	121010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13330	-300	5	-2.20	771879420	57860	102.22	13750	13750	13230	17710	9550	13630	13340.47	1.55	0	9347	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1598	18.49	1.53	12	0.48	721.00	8704.00	16200	20230330	-17.72	10748	20221115	24.02	16200	-17.72	20230330	10750	24.00	20230110	44950	-70.34	20221102	10750	24.00	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
111	20230908	111004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13340	-290	5	-2.13	734345120	55048	97.25	13750	13750	13230	17710	9550	13630	13340.09	1.55	0	9443	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1599	18.50	1.53	12	0.46	721.00	8704.00	16200	20230330	-17.65	10748	20221115	24.12	16200	-17.65	20230330	10750	24.09	20230110	44950	-70.32	20221102	10750	24.09	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
112	20230908	100956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	-250	5	-1.83	550251610	41263	72.90	13750	13750	13230	17710	9550	13630	13335.23	1.55	0	7648	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1604	18.56	1.54	12	0.34	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
113	20230908	091004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13360	-270	5	-1.98	93863240	6977	12.33	13750	13750	13360	17710	9550	13630	13453.24	1.55	0	775	14196	13912	13746	13462	13296	13830	13380	60	4080	500	9810	10	1	11988108	1602	18.53	1.53	12	0.06	721.00	8704.00	16200	20230330	-17.53	10748	20221115	24.30	16200	-17.53	20230330	10750	24.28	20230110	44950	-70.28	20221102	10750	24.28	20230110	1.54	N	405100	500	59 억		185407	N	N	0	N	00	N
114	20230907	160945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	-300	5	-2.15	771383260	56204	82.53	14030	14030	13580	18100	9760	13930	13724.71	1.50	0	6154	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1634	18.90	1.57	12	0.47	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
115	20230907	150950	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13670	-260	5	-1.87	676026820	49204	72.25	14030	14030	13580	18100	9760	13930	13739.27	1.50	0	5669	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1639	18.96	1.57	12	0.41	721.00	8704.00	16200	20230330	-15.62	10748	20221115	27.19	16200	-15.62	20230330	10750	27.16	20230110	44950	-69.59	20221102	10750	27.16	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
116	20230907	140949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	-140	5	-1.01	603890580	43938	64.52	14030	14030	13580	18100	9760	13930	13744.15	1.50	0	5184	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1653	19.13	1.58	12	0.37	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	44950	-69.32	20221102	10750	28.28	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
117	20230907	130944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13780	-150	5	-1.08	552824580	40238	59.08	14030	14030	13580	18100	9760	13930	13738.87	1.50	0	4891	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1652	19.11	1.58	12	0.34	721.00	8704.00	16200	20230330	-14.94	10748	20221115	28.21	16200	-14.94	20230330	10750	28.19	20230110	44950	-69.34	20221102	10750	28.19	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
118	20230907	120959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13610	-320	5	-2.30	500032250	36393	53.44	14030	14030	13580	18100	9760	13930	13739.79	1.50	0	2654	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1632	18.88	1.56	12	0.30	721.00	8704.00	16200	20230330	-15.99	10748	20221115	26.63	16200	-15.99	20230330	10750	26.60	20230110	44950	-69.72	20221102	10750	26.60	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
119	20230907	110947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13650	-280	5	-2.01	471519660	34299	50.36	14030	14030	13580	18100	9760	13930	13747.33	1.50	0	2195	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1636	18.93	1.57	12	0.29	721.00	8704.00	16200	20230330	-15.74	10748	20221115	27.00	16200	-15.74	20230330	10750	26.98	20230110	44950	-69.63	20221102	10750	26.98	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
120	20230907	100947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13710	-220	5	-1.58	348420350	25263	37.09	14030	14030	13650	18100	9760	13930	13791.73	1.50	0	1558	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1644	19.02	1.58	12	0.21	721.00	8704.00	16200	20230330	-15.37	10748	20221115	27.56	16200	-15.37	20230330	10750	27.53	20230110	44950	-69.50	20221102	10750	27.53	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
121	20230907	091003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14000	70	2	0.50	23695610	1696	2.49	14030	14030	13890	18100	9760	13930	13971.47	1.50	0	-200	14436	14182	13996	13742	13556	14090	13650	60	4170	500	10020	10	1	11988108	1678	19.42	1.61	12	0.01	721.00	8704.00	16200	20230330	-13.58	10748	20221115	30.26	16200	-13.58	20230330	10750	30.23	20230110	44950	-68.85	20221102	10750	30.23	20230110	1.44	N	405100	500	59 억		179253	N	N	0	N	00	N
122	20230906	160947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13930	-170	5	-1.21	954335820	68087	37.35	14130	14250	13810	18330	9870	14100	14016.44	1.50	0	-395	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1670	19.32	1.60	12	0.57	721.00	8704.00	16200	20230330	-14.01	10748	20221115	29.61	16200	-14.01	20230330	10750	29.58	20230110	44950	-69.01	20221102	10750	29.58	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
123	20230906	150951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13930	-170	5	-1.21	930847120	66401	36.42	14130	14250	13810	18330	9870	14100	14018.57	1.50	0	-246	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1670	19.32	1.60	12	0.55	721.00	8704.00	16200	20230330	-14.01	10748	20221115	29.61	16200	-14.01	20230330	10750	29.58	20230110	44950	-69.01	20221102	10750	29.58	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
124	20230906	140952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14080	-20	5	-0.14	807304240	57564	31.58	14130	14250	13810	18330	9870	14100	14024.46	1.50	0	2931	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1688	19.53	1.62	12	0.48	721.00	8704.00	16200	20230330	-13.09	10748	20221115	31.00	16200	-13.09	20230330	10750	30.98	20230110	44950	-68.68	20221102	10750	30.98	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
125	20230906	130939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	0	3	0.00	753104440	53709	29.46	14130	14250	13810	18330	9870	14100	14021.94	1.50	0	3558	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1690	19.56	1.62	12	0.45	721.00	8704.00	16200	20230330	-12.96	10748	20221115	31.19	16200	-12.96	20230330	10750	31.16	20230110	44950	-68.63	20221102	10750	31.16	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
126	20230906	120953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	0	3	0.00	670520970	47852	26.25	14130	14250	13810	18330	9870	14100	14012.39	1.50	0	3160	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1690	19.56	1.62	12	0.40	721.00	8704.00	16200	20230330	-12.96	10748	20221115	31.19	16200	-12.96	20230330	10750	31.16	20230110	44950	-68.63	20221102	10750	31.16	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
127	20230906	111000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	0	3	0.00	510647910	36566	20.06	14130	14150	13810	18330	9870	14100	13965.10	1.50	0	-935	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1690	19.56	1.62	12	0.31	721.00	8704.00	16200	20230330	-12.96	10748	20221115	31.19	16200	-12.96	20230330	10750	31.16	20230110	44950	-68.63	20221102	10750	31.16	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
128	20230906	100937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13930	-170	5	-1.21	366407310	26316	14.44	14130	14130	13810	18330	9870	14100	13923.37	1.50	0	-1374	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1670	19.32	1.60	12	0.22	721.00	8704.00	16200	20230330	-14.01	10748	20221115	29.61	16200	-14.01	20230330	10750	29.58	20230110	44950	-69.01	20221102	10750	29.58	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
129	20230906	090938	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14090	-10	5	-0.07	140745770	10073	5.53	14130	14130	13940	18330	9870	14100	13972.58	1.50	0	2347	14673	14386	13883	13596	13093	14530	13740	60	4230	500	10150	10	1	11988108	1689	19.54	1.62	12	0.08	721.00	8704.00	16200	20230330	-13.02	10748	20221115	31.09	16200	-13.02	20230330	10750	31.07	20230110	44950	-68.65	20221102	10750	31.07	20230110	1.40	N	405100	500	59 억		180147	N	N	0	N	00	N
130	20230905	160937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	610	2	4.52	2530216670	181548	100.95	13490	14170	13380	17530	9450	13490	13936.81	1.55	0	-5347	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1690	19.56	1.62	12	1.51	721.00	8704.00	16200	20230330	-12.96	10748	20221115	31.19	16200	-12.96	20230330	10750	31.16	20230110	44950	-68.63	20221102	10750	31.16	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
131	20230905	150952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14050	560	2	4.15	2294486110	164834	91.66	13490	14170	13380	17530	9450	13490	13919.98	1.55	0	-7914	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1684	19.49	1.61	12	1.37	721.00	8704.00	16200	20230330	-13.27	10748	20221115	30.72	16200	-13.27	20230330	10750	30.70	20230110	44950	-68.74	20221102	10750	30.70	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
132	20230905	140950	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14010	520	2	3.85	1998158940	143694	79.90	13490	14170	13380	17530	9450	13490	13905.65	1.55	0	-5026	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1680	19.43	1.61	12	1.20	721.00	8704.00	16200	20230330	-13.52	10748	20221115	30.35	16200	-13.52	20230330	10750	30.33	20230110	44950	-68.83	20221102	10750	30.33	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
133	20230905	130931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13990	500	2	3.71	1868324750	134400	74.74	13490	14170	13380	17530	9450	13490	13901.23	1.55	0	-4066	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1677	19.40	1.61	12	1.12	721.00	8704.00	16200	20230330	-13.64	10748	20221115	30.16	16200	-13.64	20230330	10750	30.14	20230110	44950	-68.88	20221102	10750	30.14	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
134	20230905	120932	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13840	350	2	2.59	1623981110	116906	65.01	13490	14170	13380	17530	9450	13490	13891.34	1.55	0	-2943	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1659	19.20	1.59	12	0.98	721.00	8704.00	16200	20230330	-14.57	10748	20221115	28.77	16200	-14.57	20230330	10750	28.74	20230110	44950	-69.21	20221102	10750	28.74	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
135	20230905	110939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	300	2	2.22	1442377370	103722	57.68	13490	14170	13380	17530	9450	13490	13906.19	1.55	0	3166	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1653	19.13	1.58	12	0.87	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	44950	-69.32	20221102	10750	28.28	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
136	20230905	100927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	610	2	4.52	1042337290	75099	41.76	13490	14100	13380	17530	9450	13490	13879.51	1.55	0	13962	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1690	19.56	1.62	12	0.63	721.00	8704.00	16200	20230330	-12.96	10748	20221115	31.19	16200	-12.96	20230330	10750	31.16	20230110	44950	-68.63	20221102	10750	31.16	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
137	20230905	090928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	110	2	0.82	64777160	4798	2.67	13490	13600	13380	17530	9450	13490	13500.87	1.55	0	594	14076	13782	13496	13202	12916	13930	13350	60	4040	500	9710	10	1	11988108	1630	18.86	1.56	12	0.04	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.39	N	405100	500	59 억		185752	N	N	0	N	00	N
138	20230904	160922	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13490	320	2	2.43	2445774410	179610	522.21	13360	13790	13210	17120	9220	13170	13617.14	1.51	0	5921	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1617	18.71	1.55	12	1.50	721.00	8704.00	16200	20230330	-16.73	10748	20221115	25.51	16200	-16.73	20230330	10750	25.49	20230110	44950	-69.99	20221102	10750	25.49	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
139	20230904	150908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	370	2	2.81	2201388240	161510	469.59	13360	13790	13210	17120	9220	13170	13630.04	1.51	0	6115	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1623	18.78	1.56	12	1.35	721.00	8704.00	16200	20230330	-16.42	10748	20221115	25.98	16200	-16.42	20230330	10750	25.95	20230110	44950	-69.88	20221102	10750	25.95	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
140	20230904	140907	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	430	2	3.26	1973775280	144754	420.87	13360	13790	13210	17120	9220	13170	13635.38	1.51	0	8505	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1630	18.86	1.56	12	1.21	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
141	20230904	130921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13730	560	2	4.25	1810913190	132820	386.17	13360	13790	13210	17120	9220	13170	13634.34	1.51	0	8613	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1646	19.04	1.58	12	1.11	721.00	8704.00	16200	20230330	-15.25	10748	20221115	27.74	16200	-15.25	20230330	10750	27.72	20230110	44950	-69.45	20221102	10750	27.72	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
142	20230904	120905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13610	440	2	3.34	1253741040	92060	267.66	13360	13790	13210	17120	9220	13170	13618.74	1.51	0	12170	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1632	18.88	1.56	12	0.77	721.00	8704.00	16200	20230330	-15.99	10748	20221115	26.63	16200	-15.99	20230330	10750	26.60	20230110	44950	-69.72	20221102	10750	26.60	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
143	20230904	110847	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13650	480	2	3.64	982139190	72052	209.49	13360	13790	13210	17120	9220	13170	13630.98	1.51	0	17571	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1636	18.93	1.57	12	0.60	721.00	8704.00	16200	20230330	-15.74	10748	20221115	27.00	16200	-15.74	20230330	10750	26.98	20230110	44950	-69.63	20221102	10750	26.98	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
144	20230904	100852	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13620	450	2	3.42	436238850	32056	93.20	13360	13730	13210	17120	9220	13170	13608.65	1.51	0	-4991	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1633	18.89	1.56	12	0.27	721.00	8704.00	16200	20230330	-15.93	10748	20221115	26.72	16200	-15.93	20230330	10750	26.70	20230110	44950	-69.70	20221102	10750	26.70	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
145	20230904	090903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13390	220	2	1.67	25346190	1898	5.52	13360	13400	13210	17120	9220	13170	13354.16	1.51	0	-283	13596	13382	13226	13012	12856	13305	12935	60	3950	500	9480	10	1	11988108	1605	18.57	1.54	12	0.02	721.00	8704.00	16200	20230330	-17.35	10748	20221115	24.58	16200	-17.35	20230330	10750	24.56	20230110	44950	-70.21	20221102	10750	24.56	20230110	1.36	N	405100	500	59 억		181507	N	N	0	N	00	N
146	20230901	160857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13170	-330	5	-2.44	442911810	33514	20.21	13440	13440	13070	17550	9450	13500	13215.73	1.54	0	-2703	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1579	18.27	1.51	12	0.28	721.00	8704.00	16200	20230330	-18.70	10748	20221115	22.53	16200	-18.70	20230330	10750	22.51	20230110	44950	-70.70	20221102	10750	22.51	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
147	20230901	150911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13180	-320	5	-2.37	391860210	29643	17.87	13440	13440	13070	17550	9450	13500	13219.32	1.54	0	-1785	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1580	18.28	1.51	12	0.25	721.00	8704.00	16200	20230330	-18.64	10748	20221115	22.63	16200	-18.64	20230330	10750	22.60	20230110	44950	-70.68	20221102	10750	22.60	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
148	20230901	140910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-230	5	-1.70	334463920	25299	15.26	13440	13440	13070	17550	9450	13500	13220.44	1.54	0	-924	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1591	18.40	1.52	12	0.21	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
149	20230901	130842	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-200	5	-1.48	314059110	23762	14.33	13440	13440	13070	17550	9450	13500	13216.86	1.54	0	-106	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1594	18.45	1.53	12	0.20	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
150	20230901	120854	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-200	5	-1.48	288110740	21806	13.15	13440	13440	13070	17550	9450	13500	13212.45	1.54	0	-75	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1594	18.45	1.53	12	0.18	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
151	20230901	110853	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	-280	5	-2.07	242613010	18366	11.07	13440	13440	13070	17550	9450	13500	13209.90	1.54	0	-338	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1585	18.34	1.52	12	0.15	721.00	8704.00	16200	20230330	-18.40	10748	20221115	23.00	16200	-18.40	20230330	10750	22.98	20230110	44950	-70.59	20221102	10750	22.98	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
152	20230901	100848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13130	-370	5	-2.74	173122830	13089	7.89	13440	13440	13070	17550	9450	13500	13226.59	1.54	0	-1388	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1574	18.21	1.51	12	0.11	721.00	8704.00	16200	20230330	-18.95	10748	20221115	22.16	16200	-18.95	20230330	10750	22.14	20230110	44950	-70.79	20221102	10750	22.14	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N
153	20230901	090835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13320	-180	5	-1.33	45477250	3428	2.07	13440	13440	13070	17550	9450	13500	13266.41	1.54	0	-177	14393	13946	13253	12806	12113	14170	13030	60	4050	500	9720	10	1	11988108	1597	18.47	1.53	12	0.03	721.00	8704.00	16200	20230330	-17.78	10748	20221115	23.93	16200	-17.78	20230330	10750	23.91	20230110	44950	-70.37	20221102	10750	23.91	20230110	1.32	N	405100	500	59 억		184409	N	N	0	N	00	N