KissMeData/199730/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	160914	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13750	600	2	4.56	448236250	32945	112.32	13030	14140	12980	17090	9210	13150	13601.45	1.42	0	12749	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	660	9.10	3.17	12	0.69	1511.00	4339.00	54600	20230302	-74.82	12980	20230927	5.93	54600	-74.82	20230302	12980	5.93	20230927	54600	-74.82	20230302	12980	5.93	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
3	20230927	150924	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14050	900	2	6.84	417034300	30693	104.64	13030	14140	12980	17090	9210	13150	13587.28	1.42	0	12622	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	674	9.30	3.24	12	0.64	1511.00	4339.00	54600	20230302	-74.27	12980	20230927	8.24	54600	-74.27	20230302	12980	8.24	20230927	54600	-74.27	20230302	12980	8.24	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
4	20230927	140924	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13940	790	2	6.01	356564350	26388	89.97	13030	13980	12980	17090	9210	13150	13512.37	1.42	0	10901	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	669	9.23	3.21	12	0.55	1511.00	4339.00	54600	20230302	-74.47	12980	20230927	7.40	54600	-74.47	20230302	12980	7.40	20230927	54600	-74.47	20230302	12980	7.40	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
5	20230927	130910	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13420	270	2	2.05	187749440	14104	48.09	13030	13620	12980	17090	9210	13150	13311.79	1.42	0	4172	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	644	8.88	3.09	12	0.29	1511.00	4339.00	54600	20230302	-75.42	12980	20230927	3.39	54600	-75.42	20230302	12980	3.39	20230927	54600	-75.42	20230302	12980	3.39	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
6	20230927	120911	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13380	230	2	1.75	171062150	12859	43.84	13030	13620	12980	17090	9210	13150	13302.91	1.42	0	3619	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	642	8.86	3.08	12	0.27	1511.00	4339.00	54600	20230302	-75.49	12980	20230927	3.08	54600	-75.49	20230302	12980	3.08	20230927	54600	-75.49	20230302	12980	3.08	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
7	20230927	110920	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13520	370	2	2.81	158091120	11891	40.54	13030	13620	12980	17090	9210	13150	13295.02	1.42	0	3359	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	649	8.95	3.12	12	0.25	1511.00	4339.00	54600	20230302	-75.24	12980	20230927	4.16	54600	-75.24	20230302	12980	4.16	20230927	54600	-75.24	20230302	12980	4.16	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
8	20230927	100912	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13340	190	2	1.44	83130990	6327	21.57	13030	13350	12980	17090	9210	13150	13139.08	1.42	0	1350	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	640	8.83	3.07	12	0.13	1511.00	4339.00	54600	20230302	-75.57	12980	20230927	2.77	54600	-75.57	20230302	12980	2.77	20230927	54600	-75.57	20230302	12980	2.77	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
9	20230927	090929	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13300	150	2	1.14	29650640	2275	7.76	13030	13310	12980	17090	9210	13150	13033.25	1.42	0	85	14283	13716	13433	12866	12583	13575	12725	24	3940	500	9460	10	1	4796867	638	8.80	3.07	12	0.05	1511.00	4339.00	54600	20230302	-75.64	12980	20230927	2.47	54600	-75.64	20230302	12980	2.47	20230927	54600	-75.64	20230302	12980	2.47	20230927	3.16	N	199730	500	23 억		68155	N	N	0	N	00	N
10	20230926	160911	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13150	-750	5	-5.40	385499900	28583	126.22	13920	14000	13150	18070	9730	13900	13487.68	1.56	0	-6240	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	631	8.70	3.03	12	0.60	1511.00	4339.00	54600	20230302	-75.92	13150	20230926	0.00	54600	-75.92	20230302	13150	0.00	20230926	54600	-75.92	20230302	13150	0.00	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
11	20230926	150910	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13170	-730	5	-5.25	340306650	25150	111.06	13920	14000	13150	18070	9730	13900	13530.92	1.56	0	-5884	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	632	8.72	3.04	12	0.52	1511.00	4339.00	54600	20230302	-75.88	13150	20230926	0.15	54600	-75.88	20230302	13150	0.15	20230926	54600	-75.88	20230302	13150	0.15	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
12	20230926	140906	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13270	-630	5	-4.53	283462700	20854	92.09	13920	14000	13200	18070	9730	13900	13592.56	1.56	0	-4398	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	637	8.78	3.06	12	0.43	1511.00	4339.00	54600	20230302	-75.70	13200	20230926	0.53	54600	-75.70	20230302	13200	0.53	20230926	54600	-75.70	20230302	13200	0.53	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
13	20230926	130908	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13500	-400	5	-2.88	214565760	15694	69.30	13920	14000	13460	18070	9730	13900	13671.67	1.56	0	-3302	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	648	8.93	3.11	12	0.33	1511.00	4339.00	54600	20230302	-75.27	13460	20230926	0.30	54600	-75.27	20230302	13460	0.30	20230926	54600	-75.27	20230302	13460	0.30	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
14	20230926	120914	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13650	-250	5	-1.80	162863760	11873	52.43	13920	14000	13550	18070	9730	13900	13716.98	1.56	0	-1981	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	655	9.03	3.15	12	0.25	1511.00	4339.00	54600	20230302	-75.00	13550	20230926	0.74	54600	-75.00	20230302	13550	0.74	20230926	54600	-75.00	20230302	13550	0.74	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
15	20230926	110911	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13630	-270	5	-1.94	133243920	9698	42.82	13920	14000	13550	18070	9730	13900	13739.14	1.56	0	-2141	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	654	9.02	3.14	12	0.20	1511.00	4339.00	54600	20230302	-75.04	13550	20230926	0.59	54600	-75.04	20230302	13550	0.59	20230926	54600	-75.04	20230302	13550	0.59	20230926	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
16	20230926	100909	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13820	-80	5	-0.58	54516710	3940	17.40	13920	14000	13730	18070	9730	13900	13836.55	1.56	0	-2381	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	663	9.15	3.19	12	0.08	1511.00	4339.00	54600	20230302	-74.69	13700	20230818	0.88	54600	-74.69	20230302	13700	0.88	20230818	54600	-74.69	20230302	13700	0.88	20230818	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
17	20230926	090912	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13930	30	2	0.22	8774770	630	2.78	13920	14000	13920	18070	9730	13900	13928.71	1.56	0	-24	14486	14192	13996	13702	13506	14095	13605	24	4170	500	10000	10	1	4796867	668	9.22	3.21	12	0.01	1511.00	4339.00	54600	20230302	-74.49	13700	20230818	1.68	54600	-74.49	20230302	13700	1.68	20230818	54600	-74.49	20230302	13700	1.68	20230818	3.15	N	199730	500	23 억		74632	N	N	0	N	00	N
18	20230925	160912	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13900	-210	5	-1.49	307059650	22000	95.43	13950	14290	13800	18340	9880	14110	13957.26	1.67	0	-5381	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	667	9.20	3.20	12	0.46	1511.00	4339.00	54600	20230302	-74.54	13700	20230818	1.46	54600	-74.54	20230302	13700	1.46	20230818	54600	-74.54	20230302	13700	1.46	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
19	20230925	150914	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13820	-290	5	-2.06	298380710	21373	92.71	13950	14290	13820	18340	9880	14110	13960.64	1.67	0	-5237	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	663	9.15	3.19	12	0.45	1511.00	4339.00	54600	20230302	-74.69	13700	20230818	0.88	54600	-74.69	20230302	13700	0.88	20230818	54600	-74.69	20230302	13700	0.88	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
20	20230925	140858	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14040	-70	5	-0.50	185688050	13267	57.55	13950	14290	13890	18340	9880	14110	13996.24	1.67	0	-4397	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	673	9.29	3.24	12	0.28	1511.00	4339.00	54600	20230302	-74.29	13700	20230818	2.48	54600	-74.29	20230302	13700	2.48	20230818	54600	-74.29	20230302	13700	2.48	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
21	20230925	130903	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13980	-130	5	-0.92	168140640	12014	52.11	13950	14290	13890	18340	9880	14110	13995.39	1.67	0	-3555	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	671	9.25	3.22	12	0.25	1511.00	4339.00	54600	20230302	-74.40	13700	20230818	2.04	54600	-74.40	20230302	13700	2.04	20230818	54600	-74.40	20230302	13700	2.04	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
22	20230925	120908	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13980	-130	5	-0.92	126925890	9060	39.30	13950	14290	13900	18340	9880	14110	14009.48	1.67	0	-2441	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	671	9.25	3.22	12	0.19	1511.00	4339.00	54600	20230302	-74.40	13700	20230818	2.04	54600	-74.40	20230302	13700	2.04	20230818	54600	-74.40	20230302	13700	2.04	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
23	20230925	110904	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13920	-190	5	-1.35	109173390	7786	33.77	13950	14290	13910	18340	9880	14110	14021.76	1.67	0	-2349	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	668	9.21	3.21	12	0.16	1511.00	4339.00	54600	20230302	-74.51	13700	20230818	1.61	54600	-74.51	20230302	13700	1.61	20230818	54600	-74.51	20230302	13700	1.61	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
24	20230925	100908	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14000	-110	5	-0.78	77600900	5520	23.94	13950	14290	13950	18340	9880	14110	14058.13	1.67	0	-2133	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	672	9.27	3.23	12	0.12	1511.00	4339.00	54600	20230302	-74.36	13700	20230818	2.19	54600	-74.36	20230302	13700	2.19	20230818	54600	-74.36	20230302	13700	2.19	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
25	20230925	090903	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14100	-10	5	-0.07	22844460	1634	7.09	13950	14100	13950	18340	9880	14110	13980.70	1.67	0	-52	14776	14442	14236	13902	13696	14340	13800	24	4230	500	10150	10	1	4796867	676	9.33	3.25	12	0.03	1511.00	4339.00	54600	20230302	-74.18	13700	20230818	2.92	54600	-74.18	20230302	13700	2.92	20230818	54600	-74.18	20230302	13700	2.92	20230818	3.19	N	199730	500	23 억		79946	N	N	0	N	00	N
26	20230922	160937	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14110	-570	5	-3.88	322316630	22649	67.30	14260	14570	14030	19080	10280	14680	14230.94	1.78	0	-5759	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	677	9.34	3.25	12	0.47	1511.00	4339.00	54600	20230302	-74.16	13700	20230818	2.99	54600	-74.16	20230302	13700	2.99	20230818	54600	-74.16	20230302	13700	2.99	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
27	20230922	150931	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14180	-500	5	-3.41	283852840	19929	59.22	14260	14570	14030	19080	10280	14680	14243.21	1.78	0	-5237	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	680	9.38	3.27	12	0.42	1511.00	4339.00	54600	20230302	-74.03	13700	20230818	3.50	54600	-74.03	20230302	13700	3.50	20230818	54600	-74.03	20230302	13700	3.50	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
28	20230922	140929	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14330	-350	5	-2.38	210806590	14775	43.90	14260	14570	14030	19080	10280	14680	14267.79	1.78	0	-4419	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	687	9.48	3.30	12	0.31	1511.00	4339.00	54600	20230302	-73.75	13700	20230818	4.60	54600	-73.75	20230302	13700	4.60	20230818	54600	-73.75	20230302	13700	4.60	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
29	20230922	130833	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14330	-350	5	-2.38	173919040	12193	36.23	14260	14570	14030	19080	10280	14680	14263.84	1.78	0	-3611	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	687	9.48	3.30	12	0.25	1511.00	4339.00	54600	20230302	-73.75	13700	20230818	4.60	54600	-73.75	20230302	13700	4.60	20230818	54600	-73.75	20230302	13700	4.60	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
30	20230922	120832	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14490	-190	5	-1.29	147539030	10361	30.79	14260	14570	14030	19080	10280	14680	14239.84	1.78	0	-3131	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	695	9.59	3.34	12	0.22	1511.00	4339.00	54600	20230302	-73.46	13700	20230818	5.77	54600	-73.46	20230302	13700	5.77	20230818	54600	-73.46	20230302	13700	5.77	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
31	20230922	110827	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14520	-160	5	-1.09	138543860	9740	28.94	14260	14570	14030	19080	10280	14680	14224.22	1.78	0	-2836	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	697	9.61	3.35	12	0.20	1511.00	4339.00	54600	20230302	-73.41	13700	20230818	5.99	54600	-73.41	20230302	13700	5.99	20230818	54600	-73.41	20230302	13700	5.99	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
32	20230922	100828	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14220	-460	5	-3.13	108296360	7631	22.67	14260	14360	14030	19080	10280	14680	14191.63	1.78	0	-2558	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	682	9.41	3.28	12	0.16	1511.00	4339.00	54600	20230302	-73.96	13700	20230818	3.80	54600	-73.96	20230302	13700	3.80	20230818	54600	-73.96	20230302	13700	3.80	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
33	20230922	090824	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14070	-610	5	-4.16	44806800	3160	9.39	14260	14270	14050	19080	10280	14680	14179.37	1.78	0	-1845	15180	14930	14440	14190	13700	15055	14315	24	4400	500	10560	10	1	4796867	675	9.31	3.24	12	0.07	1511.00	4339.00	54600	20230302	-74.23	13700	20230818	2.70	54600	-74.23	20230302	13700	2.70	20230818	54600	-74.23	20230302	13700	2.70	20230818	3.10	N	199730	500	23 억		85511	N	N	0	N	00	N
34	20230921	160829	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14680	0	3	0.00	476603990	33331	104.11	14440	14690	13950	19080	10280	14680	14299.12	1.93	0	-6986	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	704	9.72	3.38	12	0.69	1511.00	4339.00	54600	20230302	-73.11	13700	20230818	7.15	54600	-73.11	20230302	13700	7.15	20230818	54600	-73.11	20230302	13700	7.15	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
35	20230921	150818	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14040	-640	5	-4.36	372131490	26129	81.61	14440	14600	13950	19080	10280	14680	14242.09	1.93	0	-4860	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	673	9.29	3.24	12	0.54	1511.00	4339.00	54600	20230302	-74.29	13700	20230818	2.48	54600	-74.29	20230302	13700	2.48	20230818	54600	-74.29	20230302	13700	2.48	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
36	20230921	140825	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14140	-540	5	-3.68	311843780	21831	68.19	14440	14600	13950	19080	10280	14680	14284.45	1.93	0	-4729	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	678	9.36	3.26	12	0.46	1511.00	4339.00	54600	20230302	-74.10	13700	20230818	3.21	54600	-74.10	20230302	13700	3.21	20230818	54600	-74.10	20230302	13700	3.21	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
37	20230921	130819	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14050	-630	5	-4.29	247358800	17260	53.91	14440	14600	14050	19080	10280	14680	14331.33	1.93	0	-3621	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	674	9.30	3.24	12	0.36	1511.00	4339.00	54600	20230302	-74.27	13700	20230818	2.55	54600	-74.27	20230302	13700	2.55	20230818	54600	-74.27	20230302	13700	2.55	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
38	20230921	120812	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14170	-510	5	-3.47	184023860	12775	39.90	14440	14600	14170	19080	10280	14680	14405.00	1.93	0	-2370	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	680	9.38	3.27	12	0.27	1511.00	4339.00	54600	20230302	-74.05	13700	20230818	3.43	54600	-74.05	20230302	13700	3.43	20230818	54600	-74.05	20230302	13700	3.43	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
39	20230921	110831	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14360	-320	5	-2.18	163161750	11310	35.33	14440	14600	14300	19080	10280	14680	14426.33	1.93	0	-1658	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	689	9.50	3.31	12	0.24	1511.00	4339.00	54600	20230302	-73.70	13700	20230818	4.82	54600	-73.70	20230302	13700	4.82	20230818	54600	-73.70	20230302	13700	4.82	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
40	20230921	100815	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14530	-150	5	-1.02	118462200	8199	25.61	14440	14600	14400	19080	10280	14680	14448.37	1.93	0	833	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	697	9.62	3.35	12	0.17	1511.00	4339.00	54600	20230302	-73.39	13700	20230818	6.06	54600	-73.39	20230302	13700	6.06	20230818	54600	-73.39	20230302	13700	6.06	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
41	20230921	090820	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14500	-180	5	-1.23	8717920	603	1.88	14440	14600	14440	19080	10280	14680	14457.58	1.93	0	94	15573	15126	14843	14396	14113	14985	14255	24	4400	500	10560	10	1	4796867	696	9.60	3.34	12	0.01	1511.00	4339.00	54600	20230302	-73.44	13700	20230818	5.84	54600	-73.44	20230302	13700	5.84	20230818	54600	-73.44	20230302	13700	5.84	20230818	3.00	N	199730	500	23 억		92369	N	N	0	N	00	N
42	20230920	160824	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14680	-460	5	-3.04	472851210	32013	158.14	15100	15290	14560	19680	10600	15140	14770.62	2.08	0	-7637	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	704	9.72	3.38	12	0.67	1511.00	4339.00	54600	20230302	-73.11	13700	20230818	7.15	54600	-73.11	20230302	13700	7.15	20230818	54600	-73.11	20230302	13700	7.15	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
43	20230920	150802	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	-490	5	-3.24	447995750	30316	149.75	15100	15290	14580	19680	10600	15140	14777.53	2.08	0	-7105	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	703	9.70	3.38	12	0.63	1511.00	4339.00	54600	20230302	-73.17	13700	20230818	6.93	54600	-73.17	20230302	13700	6.93	20230818	54600	-73.17	20230302	13700	6.93	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
44	20230920	140814	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14600	-540	5	-3.57	412244970	27868	137.66	15100	15290	14600	19680	10600	15140	14792.77	2.08	0	-6944	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	700	9.66	3.36	12	0.58	1511.00	4339.00	54600	20230302	-73.26	13700	20230818	6.57	54600	-73.26	20230302	13700	6.57	20230818	54600	-73.26	20230302	13700	6.57	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
45	20230920	130809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14770	-370	5	-2.44	301425040	20302	100.29	15100	15290	14600	19680	10600	15140	14847.06	2.08	0	-6625	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	708	9.77	3.40	12	0.42	1511.00	4339.00	54600	20230302	-72.95	13700	20230818	7.81	54600	-72.95	20230302	13700	7.81	20230818	54600	-72.95	20230302	13700	7.81	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
46	20230920	120809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14770	-370	5	-2.44	249946650	16810	83.04	15100	15290	14600	19680	10600	15140	14868.93	2.08	0	-5214	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	708	9.77	3.40	12	0.35	1511.00	4339.00	54600	20230302	-72.95	13700	20230818	7.81	54600	-72.95	20230302	13700	7.81	20230818	54600	-72.95	20230302	13700	7.81	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
47	20230920	110818	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14810	-330	5	-2.18	241740950	16255	80.30	15100	15290	14600	19680	10600	15140	14871.79	2.08	0	-5141	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	710	9.80	3.41	12	0.34	1511.00	4339.00	54600	20230302	-72.88	13700	20230818	8.10	54600	-72.88	20230302	13700	8.10	20230818	54600	-72.88	20230302	13700	8.10	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
48	20230920	100759	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14700	-440	5	-2.91	188208280	12615	62.31	15100	15290	14610	19680	10600	15140	14919.40	2.08	0	-5923	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	705	9.73	3.39	12	0.26	1511.00	4339.00	54600	20230302	-73.08	13700	20230818	7.30	54600	-73.08	20230302	13700	7.30	20230818	54600	-73.08	20230302	13700	7.30	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
49	20230920	090810	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15230	90	2	0.59	9569280	630	3.11	15100	15230	15100	19680	10600	15140	15189.33	2.08	0	-218	15406	15272	15136	15002	14866	15275	15005	24	4540	500	10900	10	1	4796867	731	10.08	3.51	12	0.01	1511.00	4339.00	54600	20230302	-72.11	13700	20230818	11.17	54600	-72.11	20230302	13700	11.17	20230818	54600	-72.11	20230302	13700	11.17	20230818	3.00	N	199730	500	23 억		99900	N	N	0	N	00	N
50	20230919	160806	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15140	0	3	0.00	303828260	20145	88.79	15140	15270	15000	19680	10600	15140	15082.07	2.13	0	-2350	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	726	10.02	3.49	12	0.42	1511.00	4339.00	54600	20230302	-72.27	13700	20230818	10.51	54600	-72.27	20230302	13700	10.51	20230818	54600	-72.27	20230302	13700	10.51	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
51	20230919	150808	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15010	-130	5	-0.86	283047900	18766	82.71	15140	15270	15000	19680	10600	15140	15083.02	2.13	0	-2364	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	720	9.93	3.46	12	0.39	1511.00	4339.00	54600	20230302	-72.51	13700	20230818	9.56	54600	-72.51	20230302	13700	9.56	20230818	54600	-72.51	20230302	13700	9.56	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
52	20230919	140805	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15090	-50	5	-0.33	215284930	14256	62.83	15140	15270	15020	19680	10600	15140	15101.36	2.13	0	-2257	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	724	9.99	3.48	12	0.30	1511.00	4339.00	54600	20230302	-72.36	13700	20230818	10.15	54600	-72.36	20230302	13700	10.15	20230818	54600	-72.36	20230302	13700	10.15	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
53	20230919	130752	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15120	-20	5	-0.13	177781000	11765	51.86	15140	15270	15020	19680	10600	15140	15111.01	2.13	0	-1955	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	725	10.01	3.48	12	0.25	1511.00	4339.00	54600	20230302	-72.31	13700	20230818	10.36	54600	-72.31	20230302	13700	10.36	20230818	54600	-72.31	20230302	13700	10.36	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
54	20230919	120809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15160	20	2	0.13	148007490	9791	43.15	15140	15270	15020	19680	10600	15140	15116.69	2.13	0	-1671	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	727	10.03	3.49	12	0.20	1511.00	4339.00	54600	20230302	-72.23	13700	20230818	10.66	54600	-72.23	20230302	13700	10.66	20230818	54600	-72.23	20230302	13700	10.66	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
55	20230919	110812	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15170	30	2	0.20	104385770	6900	30.41	15140	15270	15020	19680	10600	15140	15128.37	2.13	0	-1733	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	728	10.04	3.50	12	0.14	1511.00	4339.00	54600	20230302	-72.22	13700	20230818	10.73	54600	-72.22	20230302	13700	10.73	20230818	54600	-72.22	20230302	13700	10.73	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
56	20230919	100806	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15130	-10	5	-0.07	58524770	3869	17.05	15140	15270	15030	19680	10600	15140	15126.59	2.13	0	-1910	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	726	10.01	3.49	12	0.08	1511.00	4339.00	54600	20230302	-72.29	13700	20230818	10.44	54600	-72.29	20230302	13700	10.44	20230818	54600	-72.29	20230302	13700	10.44	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
57	20230919	090803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15130	-10	5	-0.07	2163210	143	0.63	15140	15210	15110	19680	10600	15140	15127.34	2.13	0	14	15966	15552	15336	14922	14706	15445	14815	24	4540	500	10900	10	1	4796867	726	10.01	3.49	12	0.00	1511.00	4339.00	54600	20230302	-72.29	13700	20230818	10.44	54600	-72.29	20230302	13700	10.44	20230818	54600	-72.29	20230302	13700	10.44	20230818	2.89	N	199730	500	23 억		102409	N	N	0	N	00	N
58	20230918	160806	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15140	-290	5	-1.88	345231170	22535	83.66	15750	15750	15120	20050	10810	15430	15319.78	2.11	0	910	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	726	10.02	3.49	12	0.47	1511.00	4339.00	54600	20230302	-72.27	13700	20230818	10.51	54600	-72.27	20230302	13700	10.51	20230818	54600	-72.27	20230302	13700	10.51	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
59	20230918	150805	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15170	-260	5	-1.69	288756610	18809	69.83	15750	15750	15120	20050	10810	15430	15352.04	2.11	0	839	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	728	10.04	3.50	12	0.39	1511.00	4339.00	54600	20230302	-72.22	13700	20230818	10.73	54600	-72.22	20230302	13700	10.73	20230818	54600	-72.22	20230302	13700	10.73	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
60	20230918	140825	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15190	-240	5	-1.56	254695130	16566	61.50	15750	15750	15120	20050	10810	15430	15374.57	2.11	0	1161	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	729	10.05	3.50	12	0.35	1511.00	4339.00	54600	20230302	-72.18	13700	20230818	10.88	54600	-72.18	20230302	13700	10.88	20230818	54600	-72.18	20230302	13700	10.88	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
61	20230918	130804	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15160	-270	5	-1.75	233294940	15158	56.27	15750	15750	15120	20050	10810	15430	15390.88	2.11	0	1131	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	727	10.03	3.49	12	0.32	1511.00	4339.00	54600	20230302	-72.23	13700	20230818	10.66	54600	-72.23	20230302	13700	10.66	20230818	54600	-72.23	20230302	13700	10.66	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
62	20230918	120809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15230	-200	5	-1.30	189464490	12272	45.56	15750	15750	15120	20050	10810	15430	15438.76	2.11	0	713	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	731	10.08	3.51	12	0.26	1511.00	4339.00	54600	20230302	-72.11	13700	20230818	11.17	54600	-72.11	20230302	13700	11.17	20230818	54600	-72.11	20230302	13700	11.17	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
63	20230918	110756	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15390	-40	5	-0.26	154662170	9994	37.10	15750	15750	15120	20050	10810	15430	15475.50	2.11	0	705	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	738	10.19	3.55	12	0.21	1511.00	4339.00	54600	20230302	-71.81	13700	20230818	12.34	54600	-71.81	20230302	13700	12.34	20230818	54600	-71.81	20230302	13700	12.34	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
64	20230918	100751	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15460	30	2	0.19	144300500	9319	34.60	15750	15750	15120	20050	10810	15430	15484.55	2.11	0	493	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	742	10.23	3.56	12	0.19	1511.00	4339.00	54600	20230302	-71.68	13700	20230818	12.85	54600	-71.68	20230302	13700	12.85	20230818	54600	-71.68	20230302	13700	12.85	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
65	20230918	090754	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15450	20	2	0.13	81977790	5259	19.52	15750	15750	15440	20050	10810	15430	15588.09	2.11	0	1321	16056	15742	15586	15272	15116	15665	15195	24	4620	500	11100	10	1	4796867	741	10.23	3.56	12	0.11	1511.00	4339.00	54600	20230302	-71.70	13700	20230818	12.77	54600	-71.70	20230302	13700	12.77	20230818	54600	-71.70	20230302	13700	12.77	20230818	2.81	N	199730	500	23 억		101436	N	N	0	N	00	N
66	20230915	160800	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15430	-390	5	-2.47	417306560	26826	92.98	15700	15900	15430	20550	11080	15820	15556.37	2.18	0	-3346	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	740	10.21	3.56	12	0.56	1511.00	4339.00	54600	20230302	-71.74	13700	20230818	12.63	54600	-71.74	20230302	13700	12.63	20230818	54600	-71.74	20230302	13700	12.63	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
67	20230915	150800	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15490	-330	5	-2.09	387472050	24894	86.29	15700	15900	15440	20550	11080	15820	15564.88	2.18	0	-3366	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	743	10.25	3.57	12	0.52	1511.00	4339.00	54600	20230302	-71.63	13700	20230818	13.07	54600	-71.63	20230302	13700	13.07	20230818	54600	-71.63	20230302	13700	13.07	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
68	20230915	140801	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15610	-210	5	-1.33	317261420	20358	70.56	15700	15900	15460	20550	11080	15820	15584.12	2.18	0	-2084	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	749	10.33	3.60	12	0.42	1511.00	4339.00	54600	20230302	-71.41	13700	20230818	13.94	54600	-71.41	20230302	13700	13.94	20230818	54600	-71.41	20230302	13700	13.94	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
69	20230915	130755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15580	-240	5	-1.52	305363470	19594	67.92	15700	15900	15460	20550	11080	15820	15584.54	2.18	0	-1613	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	747	10.31	3.59	12	0.41	1511.00	4339.00	54600	20230302	-71.47	13700	20230818	13.72	54600	-71.47	20230302	13700	13.72	20230818	54600	-71.47	20230302	13700	13.72	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
70	20230915	120800	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15670	-150	5	-0.95	154050190	9837	34.10	15700	15900	15530	20550	11080	15820	15660.28	2.18	0	-2290	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	752	10.37	3.61	12	0.21	1511.00	4339.00	54600	20230302	-71.30	13700	20230818	14.38	54600	-71.30	20230302	13700	14.38	20230818	54600	-71.30	20230302	13700	14.38	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
71	20230915	110807	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15700	-120	5	-0.76	143513670	9162	31.76	15700	15900	15530	20550	11080	15820	15664.01	2.18	0	-2275	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	753	10.39	3.62	12	0.19	1511.00	4339.00	54600	20230302	-71.25	13700	20230818	14.60	54600	-71.25	20230302	13700	14.60	20230818	54600	-71.25	20230302	13700	14.60	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
72	20230915	100805	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15630	-190	5	-1.20	82019840	5216	18.08	15700	15900	15620	20550	11080	15820	15724.66	2.18	0	-1766	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	750	10.34	3.60	12	0.11	1511.00	4339.00	54600	20230302	-71.37	13700	20230818	14.09	54600	-71.37	20230302	13700	14.09	20230818	54600	-71.37	20230302	13700	14.09	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
73	20230915	090754	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15870	50	2	0.32	5688890	362	1.25	15700	15900	15700	20550	11080	15820	15715.17	2.18	0	37	16173	15996	15673	15496	15173	16085	15585	24	4730	500	11390	10	1	4796867	761	10.50	3.66	12	0.01	1511.00	4339.00	54600	20230302	-70.93	13700	20230818	15.84	54600	-70.93	20230302	13700	15.84	20230818	54600	-70.93	20230302	13700	15.84	20230818	2.72	N	199730	500	23 억		104578	N	N	0	N	00	N
74	20230914	160804	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15820	70	2	0.44	448991750	28766	73.33	15610	15850	15350	20450	11030	15750	15607.10	2.15	0	1276	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	759	10.47	3.65	12	0.60	1511.00	4339.00	54600	20230302	-71.03	13700	20230818	15.47	54600	-71.03	20230302	13700	15.47	20230818	54600	-71.03	20230302	13700	15.47	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
75	20230914	150741	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15780	30	2	0.19	425410460	27273	69.53	15610	15850	15350	20450	11030	15750	15598.23	2.15	0	1357	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	757	10.44	3.64	12	0.57	1511.00	4339.00	54600	20230302	-71.10	13700	20230818	15.18	54600	-71.10	20230302	13700	15.18	20230818	54600	-71.10	20230302	13700	15.18	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
76	20230914	140754	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15710	-40	5	-0.25	363911660	23379	59.60	15610	15820	15350	20450	11030	15750	15565.75	2.15	0	2707	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	754	10.40	3.62	12	0.49	1511.00	4339.00	54600	20230302	-71.23	13700	20230818	14.67	54600	-71.23	20230302	13700	14.67	20230818	54600	-71.23	20230302	13700	14.67	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
77	20230914	130740	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15750	0	3	0.00	346498610	22272	56.78	15610	15820	15350	20450	11030	15750	15557.59	2.15	0	3218	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	756	10.42	3.63	12	0.46	1511.00	4339.00	54600	20230302	-71.15	13700	20230818	14.96	54600	-71.15	20230302	13700	14.96	20230818	54600	-71.15	20230302	13700	14.96	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
78	20230914	120750	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15620	-130	5	-0.83	313160420	20144	51.35	15610	15820	15350	20450	11030	15750	15546.09	2.15	0	2334	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	749	10.34	3.60	12	0.42	1511.00	4339.00	54600	20230302	-71.39	13700	20230818	14.01	54600	-71.39	20230302	13700	14.01	20230818	54600	-71.39	20230302	13700	14.01	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
79	20230914	110743	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15550	-200	5	-1.27	250071390	16099	41.04	15610	15820	15350	20450	11030	15750	15533.35	2.15	0	2052	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	746	10.29	3.58	12	0.34	1511.00	4339.00	54600	20230302	-71.52	13700	20230818	13.50	54600	-71.52	20230302	13700	13.50	20230818	54600	-71.52	20230302	13700	13.50	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
80	20230914	100737	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15550	-200	5	-1.27	184521200	11871	30.26	15610	15820	15350	20450	11030	15750	15543.86	2.15	0	57	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	746	10.29	3.58	12	0.25	1511.00	4339.00	54600	20230302	-71.52	13700	20230818	13.50	54600	-71.52	20230302	13700	13.50	20230818	54600	-71.52	20230302	13700	13.50	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
81	20230914	090752	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15680	-70	5	-0.44	29125370	1865	4.75	15610	15720	15560	20450	11030	15750	15616.82	2.15	0	65	16683	16216	15903	15436	15123	16060	15280	24	4700	500	11340	10	1	4796867	752	10.38	3.61	12	0.04	1511.00	4339.00	54600	20230302	-71.28	13700	20230818	14.45	54600	-71.28	20230302	13700	14.45	20230818	54600	-71.28	20230302	13700	14.45	20230818	2.72	N	199730	500	23 억		102985	N	N	0	N	00	N
82	20230913	160756	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15750	-530	5	-3.26	612628290	38684	31.23	16120	16370	15590	21150	11400	16280	15836.99	2.08	0	2848	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	756	10.42	3.63	12	0.81	1511.00	4339.00	54600	20230302	-71.15	13700	20230818	14.96	54600	-71.15	20230302	13700	14.96	20230818	54600	-71.15	20230302	13700	14.96	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
83	20230913	150748	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15620	-660	5	-4.05	586293660	37008	29.88	16120	16370	15590	21150	11400	16280	15842.35	2.08	0	2747	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	749	10.34	3.60	12	0.77	1511.00	4339.00	54600	20230302	-71.39	13700	20230818	14.01	54600	-71.39	20230302	13700	14.01	20230818	54600	-71.39	20230302	13700	14.01	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
84	20230913	140755	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15860	-420	5	-2.58	417510040	26243	21.19	16120	16370	15600	21150	11400	16280	15909.39	2.08	0	1707	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	761	10.50	3.66	12	0.55	1511.00	4339.00	54600	20230302	-70.95	13700	20230818	15.77	54600	-70.95	20230302	13700	15.77	20230818	54600	-70.95	20230302	13700	15.77	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
85	20230913	130732	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15850	-430	5	-2.64	411956700	25893	20.90	16120	16370	15600	21150	11400	16280	15909.96	2.08	0	1657	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	760	10.49	3.65	12	0.54	1511.00	4339.00	54600	20230302	-70.97	13700	20230818	15.69	54600	-70.97	20230302	13700	15.69	20230818	54600	-70.97	20230302	13700	15.69	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
86	20230913	120749	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15890	-390	5	-2.40	382776100	24055	19.42	16120	16370	15600	21150	11400	16280	15912.54	2.08	0	1432	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	762	10.52	3.66	12	0.50	1511.00	4339.00	54600	20230302	-70.90	13700	20230818	15.99	54600	-70.90	20230302	13700	15.99	20230818	54600	-70.90	20230302	13700	15.99	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
87	20230913	110751	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15980	-300	5	-1.84	351615210	22094	17.84	16120	16370	15600	21150	11400	16280	15914.51	2.08	0	1288	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	767	10.58	3.68	12	0.46	1511.00	4339.00	54600	20230302	-70.73	13700	20230818	16.64	54600	-70.73	20230302	13700	16.64	20230818	54600	-70.73	20230302	13700	16.64	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
88	20230913	100743	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16050	-230	5	-1.41	299525480	18829	15.20	16120	16370	15600	21150	11400	16280	15907.67	2.08	0	1280	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	770	10.62	3.70	12	0.39	1511.00	4339.00	54600	20230302	-70.60	13700	20230818	17.15	54600	-70.60	20230302	13700	17.15	20230818	54600	-70.60	20230302	13700	17.15	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
89	20230913	090736	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16020	-260	5	-1.60	52052780	3242	2.62	16120	16370	16010	21150	11400	16280	16055.76	2.08	0	-907	17353	16816	16483	15946	15613	16650	15780	24	4870	500	11720	10	1	4796867	768	10.60	3.69	12	0.07	1511.00	4339.00	54600	20230302	-70.66	13700	20230818	16.93	54600	-70.66	20230302	13700	16.93	20230818	54600	-70.66	20230302	13700	16.93	20230818	2.70	N	199730	500	23 억		99996	N	N	0	N	00	N
90	20230912	160734	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16280	-250	5	-1.51	2041013110	123108	35.18	16530	17020	16150	21450	11580	16530	16579.05	2.03	0	1699	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	781	10.77	3.75	12	2.57	1511.00	4339.00	54600	20230302	-70.18	13700	20230818	18.83	54600	-70.18	20230302	13700	18.83	20230818	54600	-70.18	20230302	13700	18.83	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
91	20230912	150741	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16170	-360	5	-2.18	1999987480	120584	34.46	16530	17020	16150	21450	11580	16530	16585.84	2.03	0	960	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	776	10.70	3.73	12	2.51	1511.00	4339.00	54600	20230302	-70.38	13700	20230818	18.03	54600	-70.38	20230302	13700	18.03	20230818	54600	-70.38	20230302	13700	18.03	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
92	20230912	140739	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16380	-150	5	-0.91	1889963000	113822	32.53	16530	17020	16150	21450	11580	16530	16604.55	2.03	0	-785	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	786	10.84	3.78	12	2.37	1511.00	4339.00	54600	20230302	-70.00	13700	20230818	19.56	54600	-70.00	20230302	13700	19.56	20230818	54600	-70.00	20230302	13700	19.56	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
93	20230912	130730	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16610	80	2	0.48	1461092420	87704	25.06	16530	17020	16400	21450	11580	16530	16659.36	2.03	0	4343	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	797	10.99	3.83	12	1.83	1511.00	4339.00	54600	20230302	-69.58	13700	20230818	21.24	54600	-69.58	20230302	13700	21.24	20230818	54600	-69.58	20230302	13700	21.24	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
94	20230912	120727	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16870	340	2	2.06	1280420940	76888	21.97	16530	17020	16400	21450	11580	16530	16653.07	2.03	0	4434	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	809	11.16	3.89	12	1.60	1511.00	4339.00	54600	20230302	-69.10	13700	20230818	23.14	54600	-69.10	20230302	13700	23.14	20230818	54600	-69.10	20230302	13700	23.14	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
95	20230912	110734	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16830	300	2	1.81	1053786950	63424	18.12	16530	17020	16400	21450	11580	16530	16614.96	2.03	0	9770	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	807	11.14	3.88	12	1.32	1511.00	4339.00	54600	20230302	-69.18	13700	20230818	22.85	54600	-69.18	20230302	13700	22.85	20230818	54600	-69.18	20230302	13700	22.85	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
96	20230912	100728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16600	70	2	0.42	759759120	45718	13.06	16530	17020	16400	21450	11580	16530	16618.38	2.03	0	5807	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	796	10.99	3.83	12	0.95	1511.00	4339.00	54600	20230302	-69.60	13700	20230818	21.17	54600	-69.60	20230302	13700	21.17	20230818	54600	-69.60	20230302	13700	21.17	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
97	20230912	090745	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16820	290	2	1.75	103652010	6256	1.79	16530	16850	16410	21450	11580	16530	16568.42	2.03	0	900	18536	17532	16516	15512	14496	18035	16015	24	4920	500	11900	10	1	4796867	807	11.13	3.88	12	0.13	1511.00	4339.00	54600	20230302	-69.19	13700	20230818	22.77	54600	-69.19	20230302	13700	22.77	20230818	54600	-69.19	20230302	13700	22.77	20230818	2.72	N	199730	500	23 억		97210	N	N	0	N	00	N
98	20230911	160728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16530	920	2	5.89	5896353590	348693	212.90	15770	17520	15500	20250	10930	15610	16910.60	2.45	0	-17590	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	793	10.94	3.81	12	7.27	1511.00	4339.00	54600	20230302	-69.73	13700	20230818	20.66	54600	-69.73	20230302	13700	20.66	20230818	54600	-69.73	20230302	13700	20.66	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
99	20230911	150733	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16730	1120	2	7.17	5704316730	337104	205.82	15770	17520	15500	20250	10930	15610	16921.96	2.45	0	-20665	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	803	11.07	3.86	12	7.03	1511.00	4339.00	54600	20230302	-69.36	13700	20230818	22.12	54600	-69.36	20230302	13700	22.12	20230818	54600	-69.36	20230302	13700	22.12	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
100	20230911	140742	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16880	1270	2	8.14	5507229920	325316	198.62	15770	17520	15500	20250	10930	15610	16929.31	2.45	0	-17617	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	810	11.17	3.89	12	6.78	1511.00	4339.00	54600	20230302	-69.08	13700	20230818	23.21	54600	-69.08	20230302	13700	23.21	20230818	54600	-69.08	20230302	13700	23.21	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
101	20230911	130717	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16930	1320	2	8.46	5361928520	316744	193.39	15770	17520	15500	20250	10930	15610	16928.73	2.45	0	-15931	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	812	11.20	3.90	12	6.60	1511.00	4339.00	54600	20230302	-68.99	13700	20230818	23.58	54600	-68.99	20230302	13700	23.58	20230818	54600	-68.99	20230302	13700	23.58	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
102	20230911	120729	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16910	1300	2	8.33	5102845230	301324	183.98	15770	17520	15500	20250	10930	15610	16935.23	2.45	0	-12956	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	811	11.19	3.90	12	6.28	1511.00	4339.00	54600	20230302	-69.03	13700	20230818	23.43	54600	-69.03	20230302	13700	23.43	20230818	54600	-69.03	20230302	13700	23.43	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
103	20230911	110717	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16980	1370	2	8.78	4883000950	288445	176.11	15770	17520	15500	20250	10930	15610	16929.21	2.45	0	-9620	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	815	11.24	3.91	12	6.01	1511.00	4339.00	54600	20230302	-68.90	13700	20230818	23.94	54600	-68.90	20230302	13700	23.94	20230818	54600	-68.90	20230302	13700	23.94	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
104	20230911	100717	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17050	1440	2	9.22	4348202650	256902	156.85	15770	17520	15500	20250	10930	15610	16926.09	2.45	0	-1007	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	818	11.28	3.93	12	5.36	1511.00	4339.00	54600	20230302	-68.77	13700	20230818	24.45	54600	-68.77	20230302	13700	24.45	20230818	54600	-68.77	20230302	13700	24.45	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
105	20230911	090715	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15830	220	2	1.41	221361550	14079	8.60	15770	15850	15500	20250	10930	15610	15723.71	2.45	0	775	16983	16296	15363	14676	13743	16640	15020	24	4640	500	11230	10	1	4796867	759	10.48	3.65	12	0.29	1511.00	4339.00	54600	20230302	-71.01	13700	20230818	15.55	54600	-71.01	20230302	13700	15.55	20230818	54600	-71.01	20230302	13700	15.55	20230818	2.69	N	199730	500	23 억		117488	N	N	0	N	00	N
106	20230908	160734	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15610	910	2	6.19	2478977780	160080	586.95	14700	16050	14430	19110	10290	14700	15483.94	2.35	0	4538	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	749	10.33	3.60	12	3.34	1511.00	4339.00	54600	20230302	-71.41	13700	20230818	13.94	54600	-71.41	20230302	13700	13.94	20230818	54600	-71.41	20230302	13700	13.94	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
107	20230908	150732	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15500	800	2	5.44	2342065720	151307	554.79	14700	16050	14430	19110	10290	14700	15478.90	2.35	0	2759	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	744	10.26	3.57	12	3.15	1511.00	4339.00	54600	20230302	-71.61	13700	20230818	13.14	54600	-71.61	20230302	13700	13.14	20230818	54600	-71.61	20230302	13700	13.14	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
108	20230908	140724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15440	740	2	5.03	1774601380	114282	419.03	14700	16050	14430	19110	10290	14700	15528.27	2.35	0	-4117	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	741	10.22	3.56	12	2.38	1511.00	4339.00	54600	20230302	-71.72	13700	20230818	12.70	54600	-71.72	20230302	13700	12.70	20230818	54600	-71.72	20230302	13700	12.70	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
109	20230908	130732	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15250	550	2	3.74	301751070	20352	74.62	14700	15340	14430	19110	10290	14700	14826.61	2.35	0	3962	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	732	10.09	3.51	12	0.42	1511.00	4339.00	54600	20230302	-72.07	13700	20230818	11.31	54600	-72.07	20230302	13700	11.31	20230818	54600	-72.07	20230302	13700	11.31	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
110	20230908	120741	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15080	380	2	2.59	210613090	14330	52.54	14700	15090	14430	19110	10290	14700	14697.35	2.35	0	2622	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	723	9.98	3.48	12	0.30	1511.00	4339.00	54600	20230302	-72.38	13700	20230818	10.07	54600	-72.38	20230302	13700	10.07	20230818	54600	-72.38	20230302	13700	10.07	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
111	20230908	110738	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14710	10	2	0.07	107365910	7380	27.06	14700	14780	14430	19110	10290	14700	14548.23	2.35	0	704	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	706	9.74	3.39	12	0.15	1511.00	4339.00	54600	20230302	-73.06	13700	20230818	7.37	54600	-73.06	20230302	13700	7.37	20230818	54600	-73.06	20230302	13700	7.37	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
112	20230908	100730	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14530	-170	5	-1.16	62182450	4265	15.64	14700	14780	14430	19110	10290	14700	14579.71	2.35	0	-824	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	697	9.62	3.35	12	0.09	1511.00	4339.00	54600	20230302	-73.39	13700	20230818	6.06	54600	-73.39	20230302	13700	6.06	20230818	54600	-73.39	20230302	13700	6.06	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
113	20230908	090734	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14720	20	2	0.14	3719180	253	0.93	14700	14730	14680	19110	10290	14700	14700.32	2.35	0	-153	15393	15046	14853	14506	14313	14950	14410	24	4410	500	10580	10	1	4796867	706	9.74	3.39	12	0.01	1511.00	4339.00	54600	20230302	-73.04	13700	20230818	7.45	54600	-73.04	20230302	13700	7.45	20230818	54600	-73.04	20230302	13700	7.45	20230818	2.79	N	199730	500	23 억		112804	N	N	0	N	00	N
114	20230907	160722	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14700	-520	5	-3.42	405866080	27268	37.73	15200	15200	14660	19780	10660	15220	14884.23	2.56	0	-10140	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	705	9.73	3.39	12	0.57	1511.00	4339.00	54600	20230302	-73.08	13700	20230818	7.30	54600	-73.08	20230302	13700	7.30	20230818	54600	-73.08	20230302	13700	7.30	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
115	20230907	150728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14730	-490	5	-3.22	388418450	26081	36.09	15200	15200	14660	19780	10660	15220	14892.65	2.56	0	-9925	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	707	9.75	3.39	12	0.54	1511.00	4339.00	54600	20230302	-73.02	13700	20230818	7.52	54600	-73.02	20230302	13700	7.52	20230818	54600	-73.02	20230302	13700	7.52	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
116	20230907	140725	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14660	-560	5	-3.68	364894240	24480	33.88	15200	15200	14660	19780	10660	15220	14905.68	2.56	0	-10079	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	703	9.70	3.38	12	0.51	1511.00	4339.00	54600	20230302	-73.15	13700	20230818	7.01	54600	-73.15	20230302	13700	7.01	20230818	54600	-73.15	20230302	13700	7.01	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
117	20230907	130723	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14940	-280	5	-1.84	275963780	18471	25.56	15200	15200	14810	19780	10660	15220	14940.23	2.56	0	-5869	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	717	9.89	3.44	12	0.39	1511.00	4339.00	54600	20230302	-72.64	13700	20230818	9.05	54600	-72.64	20230302	13700	9.05	20230818	54600	-72.64	20230302	13700	9.05	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
118	20230907	120732	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14910	-310	5	-2.04	249667600	16707	23.12	15200	15200	14810	19780	10660	15220	14943.73	2.56	0	-5196	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	715	9.87	3.44	12	0.35	1511.00	4339.00	54600	20230302	-72.69	13700	20230818	8.83	54600	-72.69	20230302	13700	8.83	20230818	54600	-72.69	20230302	13700	8.83	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
119	20230907	110729	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14910	-310	5	-2.04	220945060	14786	20.46	15200	15200	14810	19780	10660	15220	14942.67	2.56	0	-4586	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	715	9.87	3.44	12	0.31	1511.00	4339.00	54600	20230302	-72.69	13700	20230818	8.83	54600	-72.69	20230302	13700	8.83	20230818	54600	-72.69	20230302	13700	8.83	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
120	20230907	100728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14930	-290	5	-1.91	181245910	12124	16.78	15200	15200	14810	19780	10660	15220	14949.13	2.56	0	-3724	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	716	9.88	3.44	12	0.25	1511.00	4339.00	54600	20230302	-72.66	13700	20230818	8.98	54600	-72.66	20230302	13700	8.98	20230818	54600	-72.66	20230302	13700	8.98	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
121	20230907	090737	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14990	-230	5	-1.51	32351760	2154	2.98	15200	15200	14970	19780	10660	15220	15018.45	2.56	0	553	16373	15796	14943	14366	13513	16085	14655	24	4560	500	10950	10	1	4796867	719	9.92	3.45	12	0.04	1511.00	4339.00	54600	20230302	-72.55	13700	20230818	9.42	54600	-72.55	20230302	13700	9.42	20230818	54600	-72.55	20230302	13700	9.42	20230818	2.74	N	199730	500	23 억		122927	N	N	0	N	00	N
122	20230906	160724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15220	930	2	6.51	1087867460	71892	516.50	14280	15520	14090	18570	10010	14290	15131.90	2.30	0	12913	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	730	10.07	3.51	12	1.50	1511.00	4339.00	54600	20230302	-72.12	13700	20230818	11.09	54600	-72.12	20230302	13700	11.09	20230818	54600	-72.12	20230302	13700	11.09	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
123	20230906	150726	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15200	910	2	6.37	1055466410	69761	501.19	14280	15520	14090	18570	10010	14290	15129.75	2.30	0	13029	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	729	10.06	3.50	12	1.45	1511.00	4339.00	54600	20230302	-72.16	13700	20230818	10.95	54600	-72.16	20230302	13700	10.95	20230818	54600	-72.16	20230302	13700	10.95	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
124	20230906	140727	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15240	950	2	6.65	942061890	62295	447.55	14280	15520	14090	18570	10010	14290	15122.59	2.30	0	11979	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	731	10.09	3.51	12	1.30	1511.00	4339.00	54600	20230302	-72.09	13700	20230818	11.24	54600	-72.09	20230302	13700	11.24	20230818	54600	-72.09	20230302	13700	11.24	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
125	20230906	130719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15230	940	2	6.58	907442280	60019	431.20	14280	15520	14090	18570	10010	14290	15119.25	2.30	0	11716	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	731	10.08	3.51	12	1.25	1511.00	4339.00	54600	20230302	-72.11	13700	20230818	11.17	54600	-72.11	20230302	13700	11.17	20230818	54600	-72.11	20230302	13700	11.17	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
126	20230906	120731	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15140	850	2	5.95	835471290	55326	397.49	14280	15520	14090	18570	10010	14290	15100.88	2.30	0	10813	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	726	10.02	3.49	12	1.15	1511.00	4339.00	54600	20230302	-72.27	13700	20230818	10.51	54600	-72.27	20230302	13700	10.51	20230818	54600	-72.27	20230302	13700	10.51	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
127	20230906	110733	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15370	1080	2	7.56	772176540	51171	367.63	14280	15520	14090	18570	10010	14290	15090.12	2.30	0	10457	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	737	10.17	3.54	12	1.07	1511.00	4339.00	54600	20230302	-71.85	13700	20230818	12.19	54600	-71.85	20230302	13700	12.19	20230818	54600	-71.85	20230302	13700	12.19	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
128	20230906	100710	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14890	600	2	4.20	406320590	27254	195.80	14280	15300	14090	18570	10010	14290	14908.66	2.30	0	6911	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	714	9.85	3.43	12	0.57	1511.00	4339.00	54600	20230302	-72.73	13700	20230818	8.69	54600	-72.73	20230302	13700	8.69	20230818	54600	-72.73	20230302	13700	8.69	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
129	20230906	090717	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14090	-200	5	-1.40	17039170	1206	8.66	14280	14390	14090	18570	10010	14290	14128.67	2.30	0	80	14743	14516	14343	14116	13943	14430	14030	24	4280	500	10280	10	1	4796867	676	9.32	3.25	12	0.03	1511.00	4339.00	54600	20230302	-74.19	13700	20230818	2.85	54600	-74.19	20230302	13700	2.85	20230818	54600	-74.19	20230302	13700	2.85	20230818	2.70	N	199730	500	23 억		110184	N	N	0	N	00	N
130	20230905	160718	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14290	-300	5	-2.06	197253210	13805	80.99	14480	14570	14170	18960	10220	14590	14288.53	2.35	0	-2631	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	685	9.46	3.29	12	0.29	1511.00	4339.00	54600	20230302	-73.83	13700	20230818	4.31	54600	-73.83	20230302	13700	4.31	20230818	54600	-73.83	20230302	13700	4.31	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
131	20230905	150729	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14260	-330	5	-2.26	178595990	12498	73.32	14480	14570	14170	18960	10220	14590	14289.97	2.35	0	-2618	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	684	9.44	3.29	12	0.26	1511.00	4339.00	54600	20230302	-73.88	13700	20230818	4.09	54600	-73.88	20230302	13700	4.09	20230818	54600	-73.88	20230302	13700	4.09	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
132	20230905	140728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14250	-340	5	-2.33	131850780	9209	54.03	14480	14570	14170	18960	10220	14590	14317.60	2.35	0	-2622	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	684	9.43	3.28	12	0.19	1511.00	4339.00	54600	20230302	-73.90	13700	20230818	4.01	54600	-73.90	20230302	13700	4.01	20230818	54600	-73.90	20230302	13700	4.01	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
133	20230905	130709	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14270	-320	5	-2.19	123501670	8624	50.60	14480	14570	14170	18960	10220	14590	14320.69	2.35	0	-2440	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	685	9.44	3.29	12	0.18	1511.00	4339.00	54600	20230302	-73.86	13700	20230818	4.16	54600	-73.86	20230302	13700	4.16	20230818	54600	-73.86	20230302	13700	4.16	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
134	20230905	120713	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14310	-280	5	-1.92	103066920	7190	42.18	14480	14570	14170	18960	10220	14590	14334.76	2.35	0	-1949	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	686	9.47	3.30	12	0.15	1511.00	4339.00	54600	20230302	-73.79	13700	20230818	4.45	54600	-73.79	20230302	13700	4.45	20230818	54600	-73.79	20230302	13700	4.45	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
135	20230905	110720	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14460	-130	5	-0.89	94712020	6609	38.77	14480	14570	14170	18960	10220	14590	14330.76	2.35	0	-1544	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	694	9.57	3.33	12	0.14	1511.00	4339.00	54600	20230302	-73.52	13700	20230818	5.55	54600	-73.52	20230302	13700	5.55	20230818	54600	-73.52	20230302	13700	5.55	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
136	20230905	100709	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14410	-180	5	-1.23	49957010	3476	20.39	14480	14570	14300	18960	10220	14590	14371.98	2.35	0	-1277	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	691	9.54	3.32	12	0.07	1511.00	4339.00	54600	20230302	-73.61	13700	20230818	5.18	54600	-73.61	20230302	13700	5.18	20230818	54600	-73.61	20230302	13700	5.18	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
137	20230905	090708	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14570	-20	5	-0.14	8706490	601	3.53	14480	14570	14480	18960	10220	14590	14486.67	2.35	0	110	15010	14800	14550	14340	14090	14905	14445	24	4370	500	10500	10	1	4796867	699	9.64	3.36	12	0.01	1511.00	4339.00	54600	20230302	-73.32	13700	20230818	6.35	54600	-73.32	20230302	13700	6.35	20230818	54600	-73.32	20230302	13700	6.35	20230818	2.73	N	199730	500	23 억		112815	N	N	0	N	00	N
138	20230904	160706	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14590	120	2	0.83	248041320	17035	88.69	14300	14760	14300	18810	10130	14470	14560.67	2.31	0	1856	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	700	9.66	3.36	12	0.36	1511.00	4339.00	54600	20230302	-73.28	13700	20230818	6.50	54600	-73.28	20230302	13700	6.50	20230818	54600	-73.28	20230302	13700	6.50	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
139	20230904	150657	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14450	-20	5	-0.14	234541530	16105	83.85	14300	14760	14300	18810	10130	14470	14563.27	2.31	0	1948	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	693	9.56	3.33	12	0.34	1511.00	4339.00	54600	20230302	-73.53	13700	20230818	5.47	54600	-73.53	20230302	13700	5.47	20230818	54600	-73.53	20230302	13700	5.47	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
140	20230904	140652	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14580	110	2	0.76	219127000	15037	78.29	14300	14760	14300	18810	10130	14470	14572.52	2.31	0	1678	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	699	9.65	3.36	12	0.31	1511.00	4339.00	54600	20230302	-73.30	13700	20230818	6.42	54600	-73.30	20230302	13700	6.42	20230818	54600	-73.30	20230302	13700	6.42	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
141	20230904	130704	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14510	40	2	0.28	194019590	13304	69.26	14300	14760	14300	18810	10130	14470	14583.55	2.31	0	1345	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	696	9.60	3.34	12	0.28	1511.00	4339.00	54600	20230302	-73.42	13700	20230818	5.91	54600	-73.42	20230302	13700	5.91	20230818	54600	-73.42	20230302	13700	5.91	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
142	20230904	120650	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	180	2	1.24	177421100	12162	63.32	14300	14760	14300	18810	10130	14470	14588.15	2.31	0	1232	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	703	9.70	3.38	12	0.25	1511.00	4339.00	54600	20230302	-73.17	13700	20230818	6.93	54600	-73.17	20230302	13700	6.93	20230818	54600	-73.17	20230302	13700	6.93	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
143	20230904	110641	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14580	110	2	0.76	115835660	7950	41.39	14300	14760	14300	18810	10130	14470	14570.52	2.31	0	721	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	699	9.65	3.36	12	0.17	1511.00	4339.00	54600	20230302	-73.30	13700	20230818	6.42	54600	-73.30	20230302	13700	6.42	20230818	54600	-73.30	20230302	13700	6.42	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
144	20230904	100644	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14560	90	2	0.62	93866600	6438	33.52	14300	14760	14300	18810	10130	14470	14580.09	2.31	0	381	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	698	9.64	3.36	12	0.13	1511.00	4339.00	54600	20230302	-73.33	13700	20230818	6.28	54600	-73.33	20230302	13700	6.28	20230818	54600	-73.33	20230302	13700	6.28	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
145	20230904	090656	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14430	-40	5	-0.28	10654060	738	3.84	14300	14490	14300	18810	10130	14470	14436.40	2.31	0	-386	14856	14662	14486	14292	14116	14575	14205	24	4340	500	10410	10	1	4796867	692	9.55	3.33	12	0.02	1511.00	4339.00	54600	20230302	-73.57	13700	20230818	5.33	54600	-73.57	20230302	13700	5.33	20230818	54600	-73.57	20230302	13700	5.33	20230818	2.70	N	199730	500	23 억		110959	N	N	0	N	00	N
146	20230901	160647	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14470	-200	5	-1.36	276706000	19143	73.09	14670	14680	14310	19070	10270	14670	14454.67	2.41	0	-4635	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	694	9.58	3.33	12	0.40	1511.00	4339.00	54600	20230302	-73.50	13700	20230818	5.62	54600	-73.50	20230302	13700	5.62	20230818	54600	-73.50	20230302	13700	5.62	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
147	20230901	150655	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14370	-300	5	-2.04	251398240	17385	66.38	14670	14680	14310	19070	10270	14670	14460.64	2.41	0	-4412	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	689	9.51	3.31	12	0.36	1511.00	4339.00	54600	20230302	-73.68	13700	20230818	4.89	54600	-73.68	20230302	13700	4.89	20230818	54600	-73.68	20230302	13700	4.89	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
148	20230901	140659	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14510	-160	5	-1.09	200843540	13864	52.94	14670	14680	14400	19070	10270	14670	14486.70	2.41	0	-2816	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	696	9.60	3.34	12	0.29	1511.00	4339.00	54600	20230302	-73.42	13700	20230818	5.91	54600	-73.42	20230302	13700	5.91	20230818	54600	-73.42	20230302	13700	5.91	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
149	20230901	130639	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14520	-150	5	-1.02	177944890	12281	46.89	14670	14680	14400	19070	10270	14670	14489.45	2.41	0	-2457	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	697	9.61	3.35	12	0.26	1511.00	4339.00	54600	20230302	-73.41	13700	20230818	5.99	54600	-73.41	20230302	13700	5.99	20230818	54600	-73.41	20230302	13700	5.99	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
150	20230901	120645	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14490	-180	5	-1.23	140316280	9677	36.95	14670	14680	14400	19070	10270	14670	14499.98	2.41	0	-1640	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	695	9.59	3.34	12	0.20	1511.00	4339.00	54600	20230302	-73.46	13700	20230818	5.77	54600	-73.46	20230302	13700	5.77	20230818	54600	-73.46	20230302	13700	5.77	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
151	20230901	110648	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14430	-240	5	-1.64	117013800	8064	30.79	14670	14680	14400	19070	10270	14670	14510.64	2.41	0	-959	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	692	9.55	3.33	12	0.17	1511.00	4339.00	54600	20230302	-73.57	13700	20230818	5.33	54600	-73.57	20230302	13700	5.33	20230818	54600	-73.57	20230302	13700	5.33	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
152	20230901	100640	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14500	-170	5	-1.16	88361660	6085	23.23	14670	14680	14400	19070	10270	14670	14521.23	2.41	0	-1188	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	696	9.60	3.34	12	0.13	1511.00	4339.00	54600	20230302	-73.44	13700	20230818	5.84	54600	-73.44	20230302	13700	5.84	20230818	54600	-73.44	20230302	13700	5.84	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N
153	20230901	090631	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14590	-80	5	-0.55	6135580	420	1.60	14670	14670	14530	19070	10270	14670	14608.52	2.41	0	-47	15410	15040	14780	14410	14150	14910	14280	24	4400	500	10560	10	1	4796867	700	9.66	3.36	12	0.01	1511.00	4339.00	54600	20230302	-73.28	13700	20230818	6.50	54600	-73.28	20230302	13700	6.50	20230818	54600	-73.28	20230302	13700	6.50	20230818	2.76	N	199730	500	23 억		115594	N	N	0	N	00	N