KissMeData/245620/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1040	39	2	3.90	457090267	444617	114.06	1002	1048	996	1301	701	1001	1028.03	6.26	81374	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	936	-2.93	2.42	12	0.49	-355.00	429.00	2356	20221020	-55.86	996	20230927	4.42	2085	-50.12	20230412	996	4.42	20230927	2565	-59.45	20221020	996	4.42	20230927	0.95	N	245620	100	90 억	5632933	N	N	1	N	N
3	20230927	151020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1039	38	2	3.80	423479738	412334	105.78	1002	1048	996	1301	701	1001	1027.03	6.26	74838	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	935	-2.93	2.42	12	0.46	-355.00	429.00	2356	20221020	-55.90	996	20230927	4.32	2085	-50.17	20230412	996	4.32	20230927	2565	-59.49	20221020	996	4.32	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
4	20230927	141020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1038	37	2	3.70	385476084	375918	96.43	1002	1047	996	1301	701	1001	1025.43	6.26	60098	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	934	-2.92	2.42	12	0.42	-355.00	429.00	2356	20221020	-55.94	996	20230927	4.22	2085	-50.22	20230412	996	4.22	20230927	2565	-59.53	20221020	996	4.22	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
5	20230927	131004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1030	29	2	2.90	314858691	307735	78.94	1002	1047	996	1301	701	1001	1023.15	6.26	55409	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	927	-2.90	2.40	12	0.34	-355.00	429.00	2356	20221020	-56.28	996	20230927	3.41	2085	-50.60	20230412	996	3.41	20230927	2565	-59.84	20221020	996	3.41	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
6	20230927	121005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1031	30	2	3.00	299609847	292970	75.16	1002	1047	996	1301	701	1001	1022.66	6.26	54627	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	928	-2.90	2.40	12	0.33	-355.00	429.00	2356	20221020	-56.24	996	20230927	3.51	2085	-50.55	20230412	996	3.51	20230927	2565	-59.81	20221020	996	3.51	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
7	20230927	111015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1038	37	2	3.70	256968458	251814	64.60	1002	1047	996	1301	701	1001	1020.47	6.26	56907	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	934	-2.92	2.42	12	0.28	-355.00	429.00	2356	20221020	-55.94	996	20230927	4.22	2085	-50.22	20230412	996	4.22	20230927	2565	-59.53	20221020	996	4.22	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
8	20230927	101007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1020	19	2	1.90	147705245	146376	37.55	1002	1029	996	1301	701	1001	1009.08	6.26	31892	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	918	-2.87	2.38	12	0.16	-355.00	429.00	2356	20221020	-56.71	996	20230927	2.41	2085	-51.08	20230412	996	2.41	20230927	2565	-60.23	20221020	996	2.41	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
9	20230927	091026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1003	2	2	0.20	54790192	54749	14.04	1002	1005	996	1301	701	1001	1000.75	6.26	5037	1041	1020	1008	987	975	1015	982	90	300	100	740	1	1	90011338	903	-2.83	2.34	12	0.06	-355.00	429.00	2356	20221020	-57.43	996	20230927	0.70	2085	-51.89	20230412	996	0.70	20230927	2565	-60.90	20221020	996	0.70	20230927	0.95	N	245620	100	90 억	5632933	N	N	0	N	N
10	20230926	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1001	-14	5	-1.38	391297425	389162	85.23	1016	1029	996	1319	711	1015	1005.49	6.21	40934	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	901	-2.82	2.33	12	0.43	-355.00	429.00	2356	20221020	-57.51	996	20230926	0.50	2085	-51.99	20230412	996	0.50	20230926	2565	-60.97	20221020	996	0.50	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
11	20230926	151004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1001	-14	5	-1.38	383263303	381133	83.47	1016	1029	996	1319	711	1015	1005.59	6.21	40965	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	901	-2.82	2.33	12	0.42	-355.00	429.00	2356	20221020	-57.51	996	20230926	0.50	2085	-51.99	20230412	996	0.50	20230926	2565	-60.97	20221020	996	0.50	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
12	20230926	140958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1000	-15	5	-1.48	336277289	334095	73.17	1016	1029	997	1319	711	1015	1006.53	6.21	34143	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	900	-2.82	2.33	12	0.37	-355.00	429.00	2356	20221020	-57.56	997	20230926	0.30	2085	-52.04	20230412	997	0.30	20230926	2565	-61.01	20221020	997	0.30	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
13	20230926	131002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1005	-10	5	-0.99	300402976	298253	65.32	1016	1029	997	1319	711	1015	1007.21	6.21	28416	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	905	-2.83	2.34	12	0.33	-355.00	429.00	2356	20221020	-57.34	997	20230926	0.80	2085	-51.80	20230412	997	0.80	20230926	2565	-60.82	20221020	997	0.80	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
14	20230926	121009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	999	-16	5	-1.58	234767348	232732	50.97	1016	1029	999	1319	711	1015	1008.75	6.21	3823	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	899	-2.81	2.33	12	0.26	-355.00	429.00	2356	20221020	-57.60	999	20230926	0.00	2085	-52.09	20230412	999	0.00	20230926	2565	-61.05	20221020	999	0.00	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
15	20230926	111003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1004	-11	5	-1.08	127931993	126201	27.64	1016	1029	1002	1319	711	1015	1013.72	6.21	896	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	904	-2.83	2.34	12	0.14	-355.00	429.00	2356	20221020	-57.39	1002	20230926	0.20	2085	-51.85	20230412	1002	0.20	20230926	2565	-60.86	20221020	1002	0.20	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
16	20230926	101004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1010	-5	5	-0.49	79176336	77862	17.05	1016	1029	1010	1319	711	1015	1016.88	6.21	-6965	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	909	-2.85	2.35	12	0.09	-355.00	429.00	2356	20221020	-57.13	1010	20230926	0.00	2085	-51.56	20230412	1010	0.00	20230926	2565	-60.62	20221020	1010	0.00	20230926	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
17	20230926	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1021	6	2	0.59	13895450	13648	2.99	1016	1023	1015	1319	711	1015	1018.13	6.21	516	1097	1056	1033	992	969	1044	980	90	304	100	750	1	1	90011338	919	-2.88	2.38	12	0.02	-355.00	429.00	2356	20221020	-56.66	1010	20230925	1.09	2085	-51.03	20230412	1010	1.09	20230925	2565	-60.19	20221020	1010	1.09	20230925	0.95	N	245620	100	90 억	5593900	N	N	0	N	N
18	20230925	161005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1015	-53	5	-4.96	467873364	455656	145.18	1068	1074	1010	1388	748	1068	1026.81	6.24	-21420	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	914	-2.86	2.37	12	0.51	-355.00	429.00	2356	20221020	-56.92	1010	20230925	0.50	2085	-51.32	20230412	1010	0.50	20230925	2565	-60.43	20221020	1010	0.50	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
19	20230925	151009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1011	-57	5	-5.34	460034770	447931	142.72	1068	1074	1010	1388	748	1068	1027.02	6.24	-19017	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	910	-2.85	2.36	12	0.50	-355.00	429.00	2356	20221020	-57.09	1010	20230925	0.10	2085	-51.51	20230412	1010	0.10	20230925	2565	-60.58	20221020	1010	0.10	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
20	20230925	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1017	-51	5	-4.78	378385889	367279	117.02	1068	1074	1012	1388	748	1068	1030.24	6.24	-14650	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	915	-2.86	2.37	12	0.41	-355.00	429.00	2356	20221020	-56.83	1012	20230925	0.49	2085	-51.22	20230412	1012	0.49	20230925	2565	-60.35	20221020	1012	0.49	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
21	20230925	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1022	-46	5	-4.31	331967967	321591	102.47	1068	1074	1015	1388	748	1068	1032.27	6.24	-5506	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	920	-2.88	2.38	12	0.36	-355.00	429.00	2356	20221020	-56.62	1015	20230925	0.69	2085	-50.98	20230412	1015	0.69	20230925	2565	-60.16	20221020	1015	0.69	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
22	20230925	121002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1020	-48	5	-4.49	299877892	290141	92.45	1068	1074	1015	1388	748	1068	1033.56	6.24	6615	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	918	-2.87	2.38	12	0.32	-355.00	429.00	2356	20221020	-56.71	1015	20230925	0.49	2085	-51.08	20230412	1015	0.49	20230925	2565	-60.23	20221020	1015	0.49	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
23	20230925	110957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1017	-51	5	-4.78	225580679	217108	69.18	1068	1074	1015	1388	748	1068	1039.03	6.24	-21319	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	915	-2.86	2.37	12	0.24	-355.00	429.00	2356	20221020	-56.83	1015	20230925	0.20	2085	-51.22	20230412	1015	0.20	20230925	2565	-60.35	20221020	1015	0.20	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
24	20230925	101001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1034	-34	5	-3.18	127085373	121025	38.56	1068	1074	1030	1388	748	1068	1050.08	6.24	-22518	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	931	-2.91	2.41	12	0.13	-355.00	429.00	2356	20221020	-56.11	1028	20230915	0.58	2085	-50.41	20230412	1028	0.58	20230915	2565	-59.69	20221020	1030	0.39	20230925	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
25	20230925	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1060	-8	5	-0.75	32480644	30453	9.70	1068	1074	1059	1388	748	1068	1066.58	6.24	-12532	1104	1086	1073	1055	1042	1079	1048	90	320	100	790	1	1	90011338	954	-2.99	2.47	12	0.03	-355.00	429.00	2356	20221020	-55.01	1028	20230915	3.11	2085	-49.16	20230412	1028	3.11	20230915	2565	-58.67	20221020	1042	1.73	20230920	0.95	N	245620	100	90 억	5615320	N	N	0	N	N
26	20230922	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1068	-26	5	-2.38	330582133	309139	25.42	1090	1091	1060	1422	766	1094	1069.36	6.25	-6719	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	961	-3.01	2.49	12	0.34	-355.00	429.00	2356	20221020	-54.67	1028	20230915	3.89	2085	-48.78	20230412	1028	3.89	20230915	2565	-58.36	20221020	1042	2.50	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
27	20230922	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1061	-33	5	-3.02	316415495	295828	24.32	1090	1091	1060	1422	766	1094	1069.59	6.25	-5695	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	955	-2.99	2.47	12	0.33	-355.00	429.00	2356	20221020	-54.97	1028	20230915	3.21	2085	-49.11	20230412	1028	3.21	20230915	2565	-58.64	20221020	1042	1.82	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
28	20230922	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1068	-26	5	-2.38	214934168	200541	16.49	1090	1091	1063	1422	766	1094	1071.77	6.25	5894	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	961	-3.01	2.49	12	0.22	-355.00	429.00	2356	20221020	-54.67	1028	20230915	3.89	2085	-48.78	20230412	1028	3.89	20230915	2565	-58.36	20221020	1042	2.50	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
29	20230922	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1078	-16	5	-1.46	199279222	185900	15.28	1090	1091	1063	1422	766	1094	1071.97	6.25	5904	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	970	-3.04	2.51	12	0.21	-355.00	429.00	2356	20221020	-54.24	1028	20230915	4.86	2085	-48.30	20230412	1028	4.86	20230915	2565	-57.97	20221020	1042	3.45	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
30	20230922	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1075	-19	5	-1.74	176770595	164929	13.56	1090	1091	1063	1422	766	1094	1071.80	6.25	11801	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	968	-3.03	2.51	12	0.18	-355.00	429.00	2356	20221020	-54.37	1028	20230915	4.57	2085	-48.44	20230412	1028	4.57	20230915	2565	-58.09	20221020	1042	3.17	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
31	20230922	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1074	-20	5	-1.83	157330316	146796	12.07	1090	1091	1063	1422	766	1094	1071.76	6.25	13002	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	967	-3.03	2.50	12	0.16	-355.00	429.00	2356	20221020	-54.41	1028	20230915	4.47	2085	-48.49	20230412	1028	4.47	20230915	2565	-58.13	20221020	1042	3.07	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
32	20230922	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1068	-26	5	-2.38	96042771	89371	7.35	1090	1091	1065	1422	766	1094	1074.65	6.25	9077	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	961	-3.01	2.49	12	0.10	-355.00	429.00	2356	20221020	-54.67	1028	20230915	3.89	2085	-48.78	20230412	1028	3.89	20230915	2565	-58.36	20221020	1042	2.50	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
33	20230922	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1066	-28	5	-2.56	29445068	27333	2.25	1090	1091	1065	1422	766	1094	1077.27	6.25	1014	1214	1154	1108	1048	1002	1184	1078	90	328	100	800	1	1	90011338	960	-3.00	2.48	12	0.03	-355.00	429.00	2356	20221020	-54.75	1028	20230915	3.70	2085	-48.87	20230412	1028	3.70	20230915	2565	-58.44	20221020	1042	2.30	20230920	0.95	N	245620	100	90 억	5622039	N	N	1	N	N
34	20230921	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1094	32	2	3.01	1327132520	1205048	300.53	1062	1168	1062	1380	744	1062	1101.33	6.22	32795	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	983	-3.08	2.55	12	1.34	-355.00	429.00	2356	20221020	-53.57	1028	20230915	6.42	2085	-47.53	20230412	1028	6.42	20230915	2565	-57.35	20221020	1042	4.99	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
35	20230921	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1101	39	2	3.67	1223044807	1110295	276.90	1062	1168	1062	1380	744	1062	1101.55	6.22	21760	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	990	-3.10	2.57	12	1.24	-355.00	429.00	2356	20221020	-53.27	1028	20230915	7.10	2085	-47.19	20230412	1028	7.10	20230915	2565	-57.08	20221020	1042	5.66	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
36	20230921	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1083	21	2	1.98	1081170687	980296	244.48	1062	1168	1062	1380	744	1062	1102.91	6.22	16425	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	973	-3.05	2.52	12	1.09	-355.00	429.00	2356	20221020	-54.03	1028	20230915	5.35	2085	-48.06	20230412	1028	5.35	20230915	2565	-57.78	20221020	1042	3.93	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
37	20230921	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1083	21	2	1.98	1043918666	945873	235.89	1062	1168	1062	1380	744	1062	1103.66	6.22	11163	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	973	-3.05	2.52	12	1.05	-355.00	429.00	2356	20221020	-54.03	1028	20230915	5.35	2085	-48.06	20230412	1028	5.35	20230915	2565	-57.78	20221020	1042	3.93	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
38	20230921	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1080	18	2	1.69	1008857640	913456	227.81	1062	1168	1062	1380	744	1062	1104.44	6.22	18592	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	971	-3.04	2.52	12	1.02	-355.00	429.00	2356	20221020	-54.16	1028	20230915	5.06	2085	-48.20	20230412	1028	5.06	20230915	2565	-57.89	20221020	1042	3.65	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
39	20230921	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1085	23	2	2.17	936909606	846796	211.18	1062	1168	1062	1380	744	1062	1106.42	6.22	30110	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	975	-3.06	2.53	12	0.94	-355.00	429.00	2356	20221020	-53.95	1028	20230915	5.54	2085	-47.96	20230412	1028	5.54	20230915	2565	-57.70	20221020	1042	4.13	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
40	20230921	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1088	26	2	2.45	853548106	769980	192.03	1062	1168	1062	1380	744	1062	1108.54	6.22	29631	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	978	-3.06	2.54	12	0.86	-355.00	429.00	2356	20221020	-53.82	1028	20230915	5.84	2085	-47.82	20230412	1028	5.84	20230915	2565	-57.58	20221020	1042	4.41	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
41	20230921	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1083	21	2	1.98	207560511	190290	47.46	1062	1115	1062	1380	744	1062	1090.77	6.22	53411	1119	1090	1066	1037	1013	1078	1025	90	318	100	780	1	1	89881123	973	-3.05	2.52	12	0.21	-355.00	429.00	2356	20221020	-54.03	1028	20230915	5.35	2085	-48.06	20230412	1028	5.35	20230915	2565	-57.78	20221020	1042	3.93	20230920	0.95	N	245620	100	89 억	5589160	N	N	1	N	N
42	20230920	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1062	-12	5	-1.12	423414890	400557	91.39	1067	1095	1042	1396	752	1074	1057.06	6.22	18850	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	955	-2.99	2.48	12	0.45	-355.00	429.00	2356	20221020	-54.92	1028	20230915	3.31	2085	-49.06	20230412	1028	3.31	20230915	2565	-58.60	20221020	1042	1.92	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
43	20230920	150850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1060	-14	5	-1.30	410129414	388035	88.53	1067	1095	1042	1396	752	1074	1056.94	6.22	19063	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	953	-2.99	2.47	12	0.43	-355.00	429.00	2356	20221020	-55.01	1028	20230915	3.11	2085	-49.16	20230412	1028	3.11	20230915	2565	-58.67	20221020	1042	1.73	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
44	20230920	140902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1045	-29	5	-2.70	345235149	326237	74.43	1067	1095	1042	1396	752	1074	1058.23	6.22	11115	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	939	-2.94	2.44	12	0.36	-355.00	429.00	2356	20221020	-55.65	1028	20230915	1.65	2085	-49.88	20230412	1028	1.65	20230915	2565	-59.26	20221020	1042	0.29	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
45	20230920	130858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1044	-30	5	-2.79	309362163	291913	66.60	1067	1095	1043	1396	752	1074	1059.78	6.22	13705	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	938	-2.94	2.43	12	0.32	-355.00	429.00	2356	20221020	-55.69	1028	20230915	1.56	2085	-49.93	20230412	1028	1.56	20230915	2565	-59.30	20221020	1043	0.10	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
46	20230920	120858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1050	-24	5	-2.23	252439906	237485	54.18	1067	1095	1046	1396	752	1074	1062.97	6.22	15174	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	944	-2.96	2.45	12	0.26	-355.00	429.00	2356	20221020	-55.43	1028	20230915	2.14	2085	-49.64	20230412	1028	2.14	20230915	2565	-59.06	20221020	1046	0.38	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
47	20230920	110903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1052	-22	5	-2.05	206296329	193549	44.16	1067	1095	1052	1396	752	1074	1065.86	6.22	15695	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	946	-2.96	2.45	12	0.22	-355.00	429.00	2356	20221020	-55.35	1028	20230915	2.33	2085	-49.54	20230412	1028	2.33	20230915	2565	-58.99	20221020	1052	0.00	20230920	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
48	20230920	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1061	-13	5	-1.21	120515708	112391	25.64	1067	1095	1061	1396	752	1074	1072.29	6.22	11869	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	954	-2.99	2.47	12	0.13	-355.00	429.00	2356	20221020	-54.97	1028	20230915	3.21	2085	-49.11	20230412	1028	3.21	20230915	2565	-58.64	20221020	1060	0.09	20230918	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
49	20230920	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1093	19	2	1.77	28284633	26186	5.97	1067	1095	1064	1396	752	1074	1080.14	6.22	-745	1178	1126	1098	1046	1018	1112	1032	90	322	100	790	1	1	89881123	982	-3.08	2.55	12	0.03	-355.00	429.00	2356	20221020	-53.61	1028	20230915	6.32	2085	-47.58	20230412	1028	6.32	20230915	2565	-57.39	20221020	1060	3.11	20230918	0.97	N	245620	100	89 억	5592210	N	N	1	N	N
50	20230919	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1074	-21	5	-1.92	472302588	435667	29.29	1096	1150	1070	1423	767	1095	1084.09	6.27	-46743	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	965	-3.03	2.50	12	0.48	-355.00	429.00	2356	20221020	-54.41	1028	20230915	4.47	2085	-48.49	20230412	1028	4.47	20230915	2565	-58.13	20221020	1060	1.32	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
51	20230919	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	-25	5	-2.28	461002104	425123	28.58	1096	1150	1070	1423	767	1095	1084.40	6.27	-46304	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	962	-3.01	2.49	12	0.47	-355.00	429.00	2356	20221020	-54.58	1028	20230915	4.09	2085	-48.68	20230412	1028	4.09	20230915	2565	-58.28	20221020	1060	0.94	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
52	20230919	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1073	-22	5	-2.01	402330086	370435	24.90	1096	1150	1070	1423	767	1095	1086.10	6.27	-45671	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	964	-3.02	2.50	12	0.41	-355.00	429.00	2356	20221020	-54.46	1028	20230915	4.38	2085	-48.54	20230412	1028	4.38	20230915	2565	-58.17	20221020	1060	1.23	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
53	20230919	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1078	-17	5	-1.55	345530810	317553	21.35	1096	1150	1070	1423	767	1095	1088.10	6.27	-42193	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	969	-3.04	2.51	12	0.35	-355.00	429.00	2356	20221020	-54.24	1028	20230915	4.86	2085	-48.30	20230412	1028	4.86	20230915	2565	-57.97	20221020	1060	1.70	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
54	20230919	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1083	-12	5	-1.10	274119128	251284	16.89	1096	1150	1080	1423	767	1095	1090.87	6.27	-16244	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	973	-3.05	2.52	12	0.28	-355.00	429.00	2356	20221020	-54.03	1028	20230915	5.35	2085	-48.06	20230412	1028	5.35	20230915	2565	-57.78	20221020	1060	2.17	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
55	20230919	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1093	-2	5	-0.18	195059340	178351	11.99	1096	1150	1085	1423	767	1095	1093.68	6.27	-7578	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	982	-3.08	2.55	12	0.20	-355.00	429.00	2356	20221020	-53.61	1028	20230915	6.32	2085	-47.58	20230412	1028	6.32	20230915	2565	-57.39	20221020	1060	3.11	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
56	20230919	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1087	-8	5	-0.73	150327281	137220	9.22	1096	1150	1085	1423	767	1095	1095.52	6.27	-19096	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	977	-3.06	2.53	12	0.15	-355.00	429.00	2356	20221020	-53.86	1028	20230915	5.74	2085	-47.87	20230412	1028	5.74	20230915	2565	-57.62	20221020	1060	2.55	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
57	20230919	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1097	2	2	0.18	36250586	32926	2.21	1096	1150	1096	1423	767	1095	1100.97	6.27	-6473	1257	1176	1118	1037	979	1147	1008	90	328	100	810	1	1	89881123	986	-3.09	2.56	12	0.04	-355.00	429.00	2356	20221020	-53.44	1028	20230915	6.71	2085	-47.39	20230412	1028	6.71	20230915	2565	-57.23	20221020	1060	3.49	20230918	1.06	N	245620	100	89 억	5639218	N	N	1	N	N
58	20230918	160854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1095	55	2	5.29	1632236056	1469589	61.81	1132	1199	1060	1352	728	1040	1110.68	6.39	-110943	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	984	-3.08	2.55	12	1.64	-355.00	429.00	2356	20221020	-53.52	1028	20230915	6.52	2085	-47.48	20230412	1028	6.52	20230915	2565	-57.31	20221020	1060	3.30	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
59	20230918	150851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1091	51	2	4.90	1591946495	1432711	60.26	1132	1199	1060	1352	728	1040	1111.14	6.39	-111365	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	981	-3.07	2.54	12	1.59	-355.00	429.00	2356	20221020	-53.69	1028	20230915	6.13	2085	-47.67	20230412	1028	6.13	20230915	2565	-57.47	20221020	1060	2.92	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
60	20230918	140911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1084	44	2	4.23	1515324731	1362193	57.30	1132	1199	1060	1352	728	1040	1112.42	6.39	-101666	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	974	-3.05	2.53	12	1.52	-355.00	429.00	2356	20221020	-53.99	1028	20230915	5.45	2085	-48.01	20230412	1028	5.45	20230915	2565	-57.74	20221020	1060	2.26	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
61	20230918	130848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1079	39	2	3.75	1463073725	1313895	55.26	1132	1199	1060	1352	728	1040	1113.54	6.39	-89840	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	970	-3.04	2.52	12	1.46	-355.00	429.00	2356	20221020	-54.20	1028	20230915	4.96	2085	-48.25	20230412	1028	4.96	20230915	2565	-57.93	20221020	1060	1.79	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
62	20230918	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1092	52	2	5.00	1359642354	1218323	51.24	1132	1199	1060	1352	728	1040	1115.99	6.39	-73207	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	982	-3.08	2.55	12	1.36	-355.00	429.00	2356	20221020	-53.65	1028	20230915	6.23	2085	-47.63	20230412	1028	6.23	20230915	2565	-57.43	20221020	1060	3.02	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
63	20230918	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1097	57	2	5.48	1284212437	1148952	48.33	1132	1199	1060	1352	728	1040	1117.73	6.39	-71918	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	986	-3.09	2.56	12	1.28	-355.00	429.00	2356	20221020	-53.44	1028	20230915	6.71	2085	-47.39	20230412	1028	6.71	20230915	2565	-57.23	20221020	1060	3.49	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
64	20230918	100836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1124	84	2	8.08	1114143191	994698	41.84	1132	1199	1060	1352	728	1040	1120.08	6.39	-56119	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	1010	-3.17	2.62	12	1.11	-355.00	429.00	2356	20221020	-52.29	1028	20230915	9.34	2085	-46.09	20230412	1028	9.34	20230915	2565	-56.18	20221020	1060	6.04	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
65	20230918	090839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1083	43	2	4.13	677219225	599032	25.20	1132	1199	1060	1352	728	1040	1130.52	6.39	-41197	1281	1160	1094	973	907	1127	940	90	312	100	760	1	1	89881123	973	-3.05	2.52	12	0.67	-355.00	429.00	2356	20221020	-54.03	1028	20230915	5.35	2085	-48.06	20230412	1028	5.35	20230915	2565	-57.78	20221020	1060	2.17	20230918	1.07	N	245620	100	89 억	5747314	N	N	1	N	N
66	20230915	160849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1132	-179	5	-13.65	2997267224	2480313	544.31	1311	1323	1120	1704	918	1311	1208.65	6.56	-145957	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1017	-3.19	2.64	12	2.76	-355.00	429.00	2565	20221020	-55.87	1120	20230915	1.07	2270	-50.13	20230412	1120	1.07	20230915	2565	-55.87	20221020	1120	1.07	20230915	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
67	20230915	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1139	-172	5	-13.12	2648153000	2172226	476.70	1311	1323	1120	1704	918	1311	1219.10	6.56	-146874	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1024	-3.21	2.66	12	2.42	-355.00	429.00	2565	20221020	-55.59	1120	20230915	1.70	2270	-49.82	20230412	1120	1.70	20230915	2565	-55.59	20221020	1120	1.70	20230915	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
68	20230915	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1306	-5	5	-0.38	785820681	600309	131.74	1311	1323	1302	1704	918	1311	1309.03	6.56	-21591	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1174	-3.68	3.04	12	0.67	-355.00	429.00	2565	20221020	-49.08	1255	20230821	4.06	2270	-42.47	20230412	1255	4.06	20230821	2565	-49.08	20221020	1255	4.06	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
69	20230915	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1305	-6	5	-0.46	665159031	507852	111.45	1311	1323	1304	1704	918	1311	1309.75	6.56	-11379	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1173	-3.68	3.04	12	0.57	-355.00	429.00	2565	20221020	-49.12	1255	20230821	3.98	2270	-42.51	20230412	1255	3.98	20230821	2565	-49.12	20221020	1255	3.98	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
70	20230915	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	2	2	0.15	542681278	414175	90.89	1311	1323	1304	1704	918	1311	1310.27	6.56	-7441	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1180	-3.70	3.06	12	0.46	-355.00	429.00	2565	20221020	-48.81	1255	20230821	4.62	2270	-42.16	20230412	1255	4.62	20230821	2565	-48.81	20221020	1255	4.62	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
71	20230915	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	1	2	0.08	484952298	370201	81.24	1311	1323	1304	1704	918	1311	1309.97	6.56	-4628	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1179	-3.70	3.06	12	0.41	-355.00	429.00	2565	20221020	-48.85	1255	20230821	4.54	2270	-42.20	20230412	1255	4.54	20230821	2565	-48.85	20221020	1255	4.54	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
72	20230915	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	0	3	0.00	298613645	227856	50.00	1311	1323	1305	1704	918	1311	1310.54	6.56	-25604	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1178	-3.69	3.06	12	0.25	-355.00	429.00	2565	20221020	-48.89	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20221020	1255	4.46	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
73	20230915	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	-3	5	-0.23	143522472	109459	24.02	1311	1323	1308	1704	918	1311	1311.20	6.56	-10786	1349	1329	1318	1298	1287	1340	1309	90	393	100	970	1	1	89881123	1176	-3.68	3.05	12	0.12	-355.00	429.00	2565	20221020	-49.01	1255	20230821	4.22	2270	-42.38	20230412	1255	4.22	20230821	2565	-49.01	20221020	1255	4.22	20230821	1.07	N	245620	100	89 억	5896075	N	N	1	N	N
74	20230914	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-6	5	-0.46	593383972	451080	60.63	1307	1338	1307	1712	922	1317	1315.49	6.56	-2692	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1178	-3.69	3.06	12	0.50	-355.00	429.00	2565	20221020	-48.89	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20221020	1255	4.46	20230821	1.07	N	245620	100	89 억	5898767	N	N	1	N	N
75	20230914	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1314	-3	5	-0.23	544304127	413606	55.59	1307	1338	1307	1712	922	1317	1316.00	6.56	-2105	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1181	-3.70	3.06	12	0.46	-355.00	429.00	2565	20221020	-48.77	1255	20230821	4.70	2270	-42.11	20230412	1255	4.70	20230821	2565	-48.77	20221020	1255	4.70	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
76	20230914	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-2	5	-0.15	474767580	360633	48.47	1307	1338	1307	1712	922	1317	1316.48	6.56	2948	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1182	-3.70	3.07	12	0.40	-355.00	429.00	2565	20221020	-48.73	1255	20230821	4.78	2270	-42.07	20230412	1255	4.78	20230821	2565	-48.73	20221020	1255	4.78	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
77	20230914	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1314	-3	5	-0.23	431530638	327705	44.05	1307	1338	1307	1712	922	1317	1316.83	6.56	4789	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1181	-3.70	3.06	12	0.36	-355.00	429.00	2565	20221020	-48.77	1255	20230821	4.70	2270	-42.11	20230412	1255	4.70	20230821	2565	-48.77	20221020	1255	4.70	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
78	20230914	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1314	-3	5	-0.23	357708232	271639	36.51	1307	1338	1307	1712	922	1317	1316.85	6.56	3743	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1181	-3.70	3.06	12	0.30	-355.00	429.00	2565	20221020	-48.77	1255	20230821	4.70	2270	-42.11	20230412	1255	4.70	20230821	2565	-48.77	20221020	1255	4.70	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
79	20230914	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	-4	5	-0.30	293462286	222886	29.96	1307	1338	1307	1712	922	1317	1316.65	6.56	-15259	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1180	-3.70	3.06	12	0.25	-355.00	429.00	2565	20221020	-48.81	1255	20230821	4.62	2270	-42.16	20230412	1255	4.62	20230821	2565	-48.81	20221020	1255	4.62	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
80	20230914	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	-5	5	-0.38	192217212	145879	19.61	1307	1338	1307	1712	922	1317	1317.65	6.56	-15451	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1179	-3.70	3.06	12	0.16	-355.00	429.00	2565	20221020	-48.85	1255	20230821	4.54	2270	-42.20	20230412	1255	4.54	20230821	2565	-48.85	20221020	1255	4.54	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
81	20230914	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	2	2	0.15	46015218	35077	4.71	1307	1338	1307	1712	922	1317	1311.83	6.56	-5364	1415	1366	1341	1292	1267	1353	1279	90	395	100	970	1	1	89881123	1186	-3.72	3.07	12	0.04	-355.00	429.00	2565	20221020	-48.58	1255	20230821	5.10	2270	-41.89	20230412	1255	5.10	20230821	2565	-48.58	20221020	1255	5.10	20230821	1.07	N	245620	100	89 억	5898767	N	N	316	N	N
82	20230913	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-8	5	-0.60	987514906	740228	133.81	1338	1390	1316	1722	928	1325	1334.09	6.56	1751	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1184	-3.71	3.07	12	0.82	-355.00	429.00	2565	20221020	-48.65	1255	20230821	4.94	2270	-41.98	20230412	1255	4.94	20230821	2565	-48.65	20221020	1255	4.94	20230821	1.07	N	245620	100	89 억	5897013	N	N	316	N	N
83	20230913	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	-6	5	-0.45	972333042	728707	131.73	1338	1390	1316	1722	928	1325	1334.33	6.56	2489	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1186	-3.72	3.07	12	0.81	-355.00	429.00	2565	20221020	-48.58	1255	20230821	5.10	2270	-41.89	20230412	1255	5.10	20230821	2565	-48.58	20221020	1255	5.10	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
84	20230913	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-3	5	-0.23	914780833	685047	123.84	1338	1390	1316	1722	928	1325	1335.35	6.56	6541	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1188	-3.72	3.08	12	0.76	-355.00	429.00	2565	20221020	-48.46	1255	20230821	5.34	2270	-41.76	20230412	1255	5.34	20230821	2565	-48.46	20221020	1255	5.34	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
85	20230913	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	-7	5	-0.53	892828213	668444	120.84	1338	1390	1316	1722	928	1325	1335.68	6.56	6727	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1185	-3.71	3.07	12	0.74	-355.00	429.00	2565	20221020	-48.62	1255	20230821	5.02	2270	-41.94	20230412	1255	5.02	20230821	2565	-48.62	20221020	1255	5.02	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
86	20230913	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1321	-4	5	-0.30	844888661	632090	114.27	1338	1390	1316	1722	928	1325	1336.66	6.56	11461	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1187	-3.72	3.08	12	0.70	-355.00	429.00	2565	20221020	-48.50	1255	20230821	5.26	2270	-41.81	20230412	1255	5.26	20230821	2565	-48.50	20221020	1255	5.26	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
87	20230913	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	2	2	0.15	822725851	615304	111.23	1338	1390	1316	1722	928	1325	1337.10	6.56	11460	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1193	-3.74	3.09	12	0.68	-355.00	429.00	2565	20221020	-48.27	1255	20230821	5.74	2270	-41.54	20230412	1255	5.74	20230821	2565	-48.27	20221020	1255	5.74	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
88	20230913	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	12	2	0.91	589689808	439027	79.37	1338	1390	1316	1722	928	1325	1343.17	6.56	-11812	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1202	-3.77	3.12	12	0.49	-355.00	429.00	2565	20221020	-47.88	1255	20230821	6.53	2270	-41.10	20230412	1255	6.53	20230821	2565	-47.88	20221020	1255	6.53	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
89	20230913	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	22	2	1.66	330840311	245613	44.40	1338	1390	1316	1722	928	1325	1347.00	6.56	-16640	1367	1346	1326	1305	1285	1356	1315	90	397	100	980	1	1	89881123	1211	-3.79	3.14	12	0.27	-355.00	429.00	2565	20221020	-47.49	1255	20230821	7.33	2270	-40.66	20230412	1255	7.33	20230821	2565	-47.49	20221020	1255	7.33	20230821	1.07	N	245620	100	89 억	5897013	N	N	2	N	N
90	20230912	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	3	2	0.23	729828059	551090	93.55	1315	1347	1306	1718	926	1322	1324.34	6.55	6532	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1191	-3.73	3.09	12	0.61	-355.00	429.00	2565	20221020	-48.34	1255	20230821	5.58	2270	-41.63	20230412	1255	5.58	20230821	2565	-48.34	20221020	1255	5.58	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
91	20230912	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1329	7	2	0.53	717352432	541666	91.95	1315	1347	1306	1718	926	1322	1324.34	6.55	9061	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1195	-3.74	3.10	12	0.60	-355.00	429.00	2565	20221020	-48.19	1255	20230821	5.90	2270	-41.45	20230412	1255	5.90	20230821	2565	-48.19	20221020	1255	5.90	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
92	20230912	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1316	-6	5	-0.45	609180007	459934	78.07	1315	1347	1306	1718	926	1322	1324.49	6.55	42813	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1183	-3.71	3.07	12	0.51	-355.00	429.00	2565	20221020	-48.69	1255	20230821	4.86	2270	-42.03	20230412	1255	4.86	20230821	2565	-48.69	20221020	1255	4.86	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
93	20230912	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1329	7	2	0.53	498129173	375847	63.80	1315	1347	1306	1718	926	1322	1325.35	6.55	66128	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1195	-3.74	3.10	12	0.42	-355.00	429.00	2565	20221020	-48.19	1255	20230821	5.90	2270	-41.45	20230412	1255	5.90	20230821	2565	-48.19	20221020	1255	5.90	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
94	20230912	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	5	2	0.38	443184378	334487	56.78	1315	1347	1306	1718	926	1322	1324.97	6.55	69406	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1193	-3.74	3.09	12	0.37	-355.00	429.00	2565	20221020	-48.27	1255	20230821	5.74	2270	-41.54	20230412	1255	5.74	20230821	2565	-48.27	20221020	1255	5.74	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
95	20230912	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	9	2	0.68	398281858	300612	51.03	1315	1347	1306	1718	926	1322	1324.90	6.55	74936	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1196	-3.75	3.10	12	0.33	-355.00	429.00	2565	20221020	-48.11	1255	20230821	6.06	2270	-41.37	20230412	1255	6.06	20230821	2565	-48.11	20221020	1255	6.06	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
96	20230912	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	1	2	0.08	194978088	147809	25.09	1315	1341	1306	1718	926	1322	1319.12	6.55	-65	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1189	-3.73	3.08	12	0.16	-355.00	429.00	2565	20221020	-48.42	1255	20230821	5.42	2270	-41.72	20230412	1255	5.42	20230821	2565	-48.42	20221020	1255	5.42	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
97	20230912	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-2	5	-0.15	23107730	17470	2.97	1315	1341	1314	1718	926	1322	1322.71	6.55	-4181	1373	1347	1331	1305	1289	1339	1297	90	396	100	970	1	1	89881123	1186	-3.72	3.08	12	0.02	-355.00	429.00	2565	20221020	-48.54	1255	20230821	5.18	2270	-41.85	20230412	1255	5.18	20230821	2565	-48.54	20221020	1255	5.18	20230821	1.08	N	245620	100	89 억	5890313	N	N	2	N	N
98	20230911	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-11	5	-0.83	779923455	584788	98.63	1334	1357	1315	1732	934	1333	1333.69	6.51	42624	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1188	-3.72	3.08	12	0.65	-355.00	429.00	2565	20221020	-48.46	1255	20230821	5.34	2270	-41.76	20230412	1255	5.34	20230821	2565	-48.46	20221020	1255	5.34	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
99	20230911	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	-5	5	-0.38	740299351	554915	93.59	1334	1357	1315	1732	934	1333	1334.08	6.51	43787	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1194	-3.74	3.10	12	0.62	-355.00	429.00	2565	20221020	-48.23	1255	20230821	5.82	2270	-41.50	20230412	1255	5.82	20230821	2565	-48.23	20221020	1255	5.82	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
100	20230911	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	-3	5	-0.23	543870749	406223	68.51	1334	1357	1320	1732	934	1333	1338.85	6.51	53147	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1195	-3.75	3.10	12	0.45	-355.00	429.00	2565	20221020	-48.15	1255	20230821	5.98	2270	-41.41	20230412	1255	5.98	20230821	2565	-48.15	20221020	1255	5.98	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
101	20230911	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	-3	5	-0.23	500614126	373711	63.03	1334	1357	1320	1732	934	1333	1339.58	6.51	51934	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1195	-3.75	3.10	12	0.42	-355.00	429.00	2565	20221020	-48.15	1255	20230821	5.98	2270	-41.41	20230412	1255	5.98	20230821	2565	-48.15	20221020	1255	5.98	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
102	20230911	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	-2	5	-0.15	471557433	351854	59.34	1334	1357	1320	1732	934	1333	1340.21	6.51	52634	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1196	-3.75	3.10	12	0.39	-355.00	429.00	2565	20221020	-48.11	1255	20230821	6.06	2270	-41.37	20230412	1255	6.06	20230821	2565	-48.11	20221020	1255	6.06	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
103	20230911	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1334	1	2	0.08	434798100	324260	54.69	1334	1357	1320	1732	934	1333	1340.89	6.51	51048	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1199	-3.76	3.11	12	0.36	-355.00	429.00	2565	20221020	-47.99	1255	20230821	6.29	2270	-41.23	20230412	1255	6.29	20230821	2565	-47.99	20221020	1255	6.29	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
104	20230911	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1329	-4	5	-0.30	370413868	275746	46.51	1334	1357	1329	1732	934	1333	1343.32	6.51	53334	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1195	-3.74	3.10	12	0.31	-355.00	429.00	2565	20221020	-48.19	1255	20230821	5.90	2270	-41.45	20230412	1255	5.90	20230821	2565	-48.19	20221020	1255	5.90	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
105	20230911	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	7	2	0.53	38507739	28654	4.83	1334	1357	1334	1732	934	1333	1343.89	6.51	4644	1380	1356	1335	1311	1290	1346	1301	90	399	100	980	1	1	89881123	1204	-3.77	3.12	12	0.03	-355.00	429.00	2565	20221020	-47.76	1255	20230821	6.77	2270	-40.97	20230412	1255	6.77	20230821	2565	-47.76	20221020	1255	6.77	20230821	1.13	N	245620	100	89 억	5847689	N	N	2	N	N
106	20230908	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-17	5	-1.26	781892266	587697	8.12	1350	1359	1314	1755	945	1350	1330.41	6.56	-32078	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1196	-3.75	3.11	12	0.66	-355.00	429.00	2565	20221020	-48.03	1255	20230821	6.22	2270	-41.28	20230412	1255	6.22	20230821	2565	-48.03	20221020	1255	6.22	20230821	1.13	N	245620	100	89 억	5880944	N	N	2	N	N
107	20230908	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-17	5	-1.26	747140131	561607	7.76	1350	1359	1314	1755	945	1350	1330.34	6.56	-33392	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1196	-3.75	3.11	12	0.63	-355.00	429.00	2565	20221020	-48.03	1255	20230821	6.22	2270	-41.28	20230412	1255	6.22	20230821	2565	-48.03	20221020	1255	6.22	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
108	20230908	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-28	5	-2.07	707051558	531455	7.35	1350	1359	1314	1755	945	1350	1330.39	6.56	-34483	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1186	-3.72	3.08	12	0.59	-355.00	429.00	2565	20221020	-48.46	1255	20230821	5.34	2270	-41.76	20230412	1255	5.34	20230821	2565	-48.46	20221020	1255	5.34	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
109	20230908	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	-27	5	-2.00	636538295	478243	6.61	1350	1359	1314	1755	945	1350	1330.97	6.56	-33934	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1187	-3.73	3.08	12	0.53	-355.00	429.00	2565	20221020	-48.42	1255	20230821	5.42	2270	-41.72	20230412	1255	5.42	20230821	2565	-48.42	20221020	1255	5.42	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
110	20230908	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-17	5	-1.26	517780731	389387	5.38	1350	1359	1314	1755	945	1350	1329.70	6.56	-24801	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1196	-3.75	3.11	12	0.43	-355.00	429.00	2565	20221020	-48.03	1255	20230821	6.22	2270	-41.28	20230412	1255	6.22	20230821	2565	-48.03	20221020	1255	6.22	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
111	20230908	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	-32	5	-2.37	476237972	358014	4.95	1350	1359	1314	1755	945	1350	1330.19	6.56	-27012	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1182	-3.71	3.07	12	0.40	-355.00	429.00	2565	20221020	-48.62	1255	20230821	5.02	2270	-41.94	20230412	1255	5.02	20230821	2565	-48.62	20221020	1255	5.02	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
112	20230908	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-33	5	-2.44	331550689	248304	3.43	1350	1359	1315	1755	945	1350	1335.23	6.56	-21758	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1182	-3.71	3.07	12	0.28	-355.00	429.00	2565	20221020	-48.65	1255	20230821	4.94	2270	-41.98	20230412	1255	4.94	20230821	2565	-48.65	20221020	1255	4.94	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
113	20230908	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	-3	5	-0.22	67500203	50223	0.69	1350	1350	1340	1755	945	1350	1343.94	6.56	-2899	1636	1493	1421	1278	1206	1457	1242	90	405	100	990	1	1	89713479	1208	-3.79	3.14	12	0.06	-355.00	429.00	2565	20221020	-47.49	1255	20230821	7.33	2270	-40.66	20230412	1255	7.33	20230821	2565	-47.49	20221020	1255	7.33	20230821	1.13	N	245620	100	89 억	5880944	N	N	0	N	N
114	20230907	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-80	5	-5.59	10551557577	7223309	146.51	1422	1564	1349	1859	1001	1430	1460.80	6.89	-325626	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1211	-3.80	3.15	12	8.05	-355.00	429.00	2565	20221020	-47.37	1255	20230821	7.57	2270	-40.53	20230412	1255	7.57	20230821	2565	-47.37	20221020	1255	7.57	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
115	20230907	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	-70	5	-4.90	10411792908	7119910	144.42	1422	1564	1349	1859	1001	1430	1462.35	6.89	-328697	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1220	-3.83	3.17	12	7.94	-355.00	429.00	2565	20221020	-46.98	1255	20230821	8.37	2270	-40.09	20230412	1255	8.37	20230821	2565	-46.98	20221020	1255	8.37	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
116	20230907	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-71	5	-4.97	10216280899	6975625	141.49	1422	1564	1349	1859	1001	1430	1464.57	6.89	-283261	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1219	-3.83	3.17	12	7.78	-355.00	429.00	2565	20221020	-47.02	1255	20230821	8.29	2270	-40.13	20230412	1255	8.29	20230821	2565	-47.02	20221020	1255	8.29	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
117	20230907	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1367	-63	5	-4.41	9981443149	6802300	137.97	1422	1564	1355	1859	1001	1430	1467.37	6.89	-262277	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1226	-3.85	3.19	12	7.58	-355.00	429.00	2565	20221020	-46.71	1255	20230821	8.92	2270	-39.78	20230412	1255	8.92	20230821	2565	-46.71	20221020	1255	8.92	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
118	20230907	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-71	5	-4.97	9833040897	6693868	135.77	1422	1564	1355	1859	1001	1430	1468.96	6.89	-237251	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1219	-3.83	3.17	12	7.46	-355.00	429.00	2565	20221020	-47.02	1255	20230821	8.29	2270	-40.13	20230412	1255	8.29	20230821	2565	-47.02	20221020	1255	8.29	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
119	20230907	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-71	5	-4.97	9609030178	6529070	132.43	1422	1564	1359	1859	1001	1430	1471.73	6.89	-230531	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1219	-3.83	3.17	12	7.28	-355.00	429.00	2565	20221020	-47.02	1255	20230821	8.29	2270	-40.13	20230412	1255	8.29	20230821	2565	-47.02	20221020	1255	8.29	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
120	20230907	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	-53	5	-3.71	9075487650	6139594	124.53	1422	1564	1370	1859	1001	1430	1478.19	6.89	-208278	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1235	-3.88	3.21	12	6.84	-355.00	429.00	2565	20221020	-46.32	1255	20230821	9.72	2270	-39.34	20230412	1255	9.72	20230821	2565	-46.32	20221020	1255	9.72	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
121	20230907	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1434	4	2	0.28	385699247	269237	5.46	1422	1455	1418	1859	1001	1430	1432.57	6.89	31687	1536	1483	1392	1339	1248	1509	1365	90	429	100	1050	1	1	89713479	1286	-4.04	3.34	12	0.30	-355.00	429.00	2565	20221020	-44.09	1255	20230821	14.26	2270	-36.83	20230412	1255	14.26	20230821	2565	-44.09	20221020	1255	14.26	20230821	1.13	N	245620	100	89 억	6184186	N	N	0	N	N
122	20230906	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	119	2	9.08	6821378409	4886013	776.57	1314	1445	1301	1704	918	1311	1395.84	6.39	471196	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1283	-4.03	3.33	12	5.45	-355.00	429.00	2565	20221020	-44.25	1255	20230821	13.94	2270	-37.00	20230412	1255	13.94	20230821	2565	-44.25	20221020	1255	13.94	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
123	20230906	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1421	110	2	8.39	6423520636	4606376	732.13	1314	1445	1301	1704	918	1311	1394.48	6.39	461700	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1275	-4.00	3.31	12	5.13	-355.00	429.00	2565	20221020	-44.60	1255	20230821	13.23	2270	-37.40	20230412	1255	13.23	20230821	2565	-44.60	20221020	1255	13.23	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
124	20230906	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1395	84	2	6.41	3220493849	2329387	370.23	1314	1418	1301	1704	918	1311	1382.55	6.39	289470	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1252	-3.93	3.25	12	2.60	-355.00	429.00	2565	20221020	-45.61	1255	20230821	11.16	2270	-38.55	20230412	1255	11.16	20230821	2565	-45.61	20221020	1255	11.16	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
125	20230906	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	79	2	6.03	2694339569	1952832	310.38	1314	1418	1301	1704	918	1311	1379.71	6.39	185745	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1247	-3.92	3.24	12	2.18	-355.00	429.00	2565	20221020	-45.81	1255	20230821	10.76	2270	-38.77	20230412	1255	10.76	20230821	2565	-45.81	20221020	1255	10.76	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
126	20230906	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	57	2	4.35	1628063978	1190730	189.25	1314	1415	1301	1704	918	1311	1367.28	6.39	161670	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1227	-3.85	3.19	12	1.33	-355.00	429.00	2565	20221020	-46.67	1255	20230821	9.00	2270	-39.74	20230412	1255	9.00	20230821	2565	-46.67	20221020	1255	9.00	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
127	20230906	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	71	2	5.42	1491068699	1091174	173.43	1314	1415	1301	1704	918	1311	1366.48	6.39	175896	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1240	-3.89	3.22	12	1.22	-355.00	429.00	2565	20221020	-46.12	1255	20230821	10.12	2270	-39.12	20230412	1255	10.12	20230821	2565	-46.12	20221020	1255	10.12	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
128	20230906	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	67	2	5.11	446879736	334274	53.13	1314	1378	1301	1704	918	1311	1336.87	6.39	84556	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1236	-3.88	3.21	12	0.37	-355.00	429.00	2565	20221020	-46.28	1255	20230821	9.80	2270	-39.30	20230412	1255	9.80	20230821	2565	-46.28	20221020	1255	9.80	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
129	20230906	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	1	2	0.08	25117364	19238	3.06	1314	1314	1301	1704	918	1311	1305.61	6.39	278	1342	1326	1312	1296	1282	1334	1304	90	393	100	970	1	1	89713479	1177	-3.70	3.06	12	0.02	-355.00	429.00	2565	20221020	-48.85	1255	20230821	4.54	2270	-42.20	20230412	1255	4.54	20230821	2565	-48.85	20221020	1255	4.54	20230821	1.13	N	245620	100	89 억	5733213	N	N	3	N	N
130	20230905	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-6	5	-0.46	805524893	616325	110.29	1310	1328	1298	1712	922	1317	1306.98	6.37	15512	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1176	-3.69	3.06	12	0.69	-355.00	429.00	2565	20221020	-48.89	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20221020	1255	4.46	20230821	1.15	N	245620	100	89 억	5716905	N	N	3	N	N
131	20230905	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	-8	5	-0.61	787967173	602912	107.89	1310	1328	1298	1712	922	1317	1306.94	6.37	15513	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1174	-3.69	3.05	12	0.67	-355.00	429.00	2565	20221020	-48.97	1255	20230821	4.30	2270	-42.33	20230412	1255	4.30	20230821	2565	-48.97	20221020	1255	4.30	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
132	20230905	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-7	5	-0.53	735123559	562624	100.68	1310	1328	1298	1712	922	1317	1306.60	6.37	15223	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1175	-3.69	3.05	12	0.63	-355.00	429.00	2565	20221020	-48.93	1255	20230821	4.38	2270	-42.29	20230412	1255	4.38	20230821	2565	-48.93	20221020	1255	4.38	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
133	20230905	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	-8	5	-0.61	571543656	437369	78.27	1310	1328	1298	1712	922	1317	1306.78	6.37	12699	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1174	-3.69	3.05	12	0.49	-355.00	429.00	2565	20221020	-48.97	1255	20230821	4.30	2270	-42.33	20230412	1255	4.30	20230821	2565	-48.97	20221020	1255	4.30	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
134	20230905	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-7	5	-0.53	542741931	415343	74.32	1310	1328	1298	1712	922	1317	1306.73	6.37	12985	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1175	-3.69	3.05	12	0.46	-355.00	429.00	2565	20221020	-48.93	1255	20230821	4.38	2270	-42.29	20230412	1255	4.38	20230821	2565	-48.93	20221020	1255	4.38	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
135	20230905	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	0	3	0.00	485534408	371574	66.49	1310	1328	1298	1712	922	1317	1306.70	6.37	25148	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1182	-3.71	3.07	12	0.41	-355.00	429.00	2565	20221020	-48.65	1255	20230821	4.94	2270	-41.98	20230412	1255	4.94	20230821	2565	-48.65	20221020	1255	4.94	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
136	20230905	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	-15	5	-1.14	332647393	254983	45.63	1310	1316	1298	1712	922	1317	1304.59	6.37	8871	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1168	-3.67	3.03	12	0.28	-355.00	429.00	2565	20221020	-49.24	1255	20230821	3.75	2270	-42.64	20230412	1255	3.75	20230821	2565	-49.24	20221020	1255	3.75	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
137	20230905	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-6	5	-0.46	58223368	44446	7.95	1310	1311	1309	1712	922	1317	1309.98	6.37	8070	1377	1346	1326	1295	1275	1337	1286	90	395	100	970	1	1	89713479	1176	-3.69	3.06	12	0.05	-355.00	429.00	2565	20221020	-48.89	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20221020	1255	4.46	20230821	1.15	N	245620	100	89 억	5716905	N	N	0	N	N
138	20230904	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-33	5	-2.44	739964979	558465	78.89	1350	1357	1306	1755	945	1350	1325.00	6.50	-35107	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1165	-3.71	3.07	12	0.63	-355.00	429.00	2565	20221020	-48.65	1255	20230821	4.94	2270	-41.98	20230412	1255	4.94	20230821	2565	-48.65	20221020	1255	4.94	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
139	20230904	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	-32	5	-2.37	700603313	528514	74.66	1350	1357	1306	1755	945	1350	1325.61	6.50	-34418	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1165	-3.71	3.07	12	0.60	-355.00	429.00	2565	20221020	-48.62	1255	20230821	5.02	2270	-41.94	20230412	1255	5.02	20230821	2565	-48.62	20221020	1255	5.02	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
140	20230904	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-30	5	-2.22	509688023	383143	54.13	1350	1357	1318	1755	945	1350	1330.28	6.50	-22117	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1167	-3.72	3.08	12	0.43	-355.00	429.00	2565	20221020	-48.54	1255	20230821	5.18	2270	-41.85	20230412	1255	5.18	20230821	2565	-48.54	20221020	1255	5.18	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
141	20230904	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	-20	5	-1.48	413179749	310116	43.81	1350	1357	1318	1755	945	1350	1332.34	6.50	-22935	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1176	-3.75	3.10	12	0.35	-355.00	429.00	2565	20221020	-48.15	1255	20230821	5.98	2270	-41.41	20230412	1255	5.98	20230821	2565	-48.15	20221020	1255	5.98	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
142	20230904	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	-25	5	-1.85	292966934	219164	30.96	1350	1357	1321	1755	945	1350	1336.75	6.50	-33290	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1172	-3.73	3.09	12	0.25	-355.00	429.00	2565	20221020	-48.34	1255	20230821	5.58	2270	-41.63	20230412	1255	5.58	20230821	2565	-48.34	20221020	1255	5.58	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
143	20230904	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1339	-11	5	-0.81	206497744	154079	21.77	1350	1357	1331	1755	945	1350	1340.21	6.50	-22590	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1184	-3.77	3.12	12	0.17	-355.00	429.00	2565	20221020	-47.80	1255	20230821	6.69	2270	-41.01	20230412	1255	6.69	20230821	2565	-47.80	20221020	1255	6.69	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
144	20230904	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1338	-12	5	-0.89	132486652	98703	13.94	1350	1357	1337	1755	945	1350	1342.28	6.50	-16386	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1183	-3.77	3.12	12	0.11	-355.00	429.00	2565	20221020	-47.84	1255	20230821	6.61	2270	-41.06	20230412	1255	6.61	20230821	2565	-47.84	20221020	1255	6.61	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
145	20230904	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	0	3	0.00	10777146	7985	1.13	1350	1357	1344	1755	945	1350	1349.67	6.50	-1582	1402	1376	1353	1327	1304	1364	1315	88	405	100	990	1	1	88425600	1194	-3.80	3.15	12	0.01	-355.00	429.00	2565	20221020	-47.37	1255	20230821	7.57	2270	-40.53	20230412	1255	7.57	20230821	2565	-47.37	20221020	1255	7.57	20230821	1.15	N	245620	100	88 억	5752012	N	N	808	N	N
146	20230901	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-29	5	-2.10	950885811	707745	70.44	1361	1379	1330	1792	966	1379	1343.52	6.54	-34680	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1194	-3.80	3.15	12	0.80	-355.00	429.00	2565	20221020	-47.37	1255	20230821	7.57	2270	-40.53	20230412	1255	7.57	20230821	2565	-47.37	20221020	1255	7.57	20230821	1.16	N	245620	100	88 억	5780913	N	N	808	N	N
147	20230901	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-29	5	-2.10	908418833	676302	67.31	1361	1379	1330	1792	966	1379	1343.21	6.54	-26439	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1194	-3.80	3.15	12	0.76	-355.00	429.00	2565	20221020	-47.37	1255	20230821	7.57	2270	-40.53	20230412	1255	7.57	20230821	2565	-47.37	20221020	1255	7.57	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
148	20230901	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-35	5	-2.54	840079978	625317	62.23	1361	1379	1330	1792	966	1379	1343.45	6.54	-27664	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1188	-3.79	3.13	12	0.71	-355.00	429.00	2565	20221020	-47.60	1255	20230821	7.09	2270	-40.79	20230412	1255	7.09	20230821	2565	-47.60	20221020	1255	7.09	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
149	20230901	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1348	-31	5	-2.25	777590115	578811	57.61	1361	1379	1330	1792	966	1379	1343.43	6.54	-28067	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1192	-3.80	3.14	12	0.65	-355.00	429.00	2565	20221020	-47.45	1255	20230821	7.41	2270	-40.62	20230412	1255	7.41	20230821	2565	-47.45	20221020	1255	7.41	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
150	20230901	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1339	-40	5	-2.90	676024812	503255	50.09	1361	1379	1330	1792	966	1379	1343.30	6.54	-19185	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1184	-3.77	3.12	12	0.57	-355.00	429.00	2565	20221020	-47.80	1255	20230821	6.69	2270	-41.01	20230412	1255	6.69	20230821	2565	-47.80	20221020	1255	6.69	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
151	20230901	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-39	5	-2.83	543715540	404109	40.22	1361	1379	1330	1792	966	1379	1345.47	6.54	-11755	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1185	-3.77	3.12	12	0.46	-355.00	429.00	2565	20221020	-47.76	1255	20230821	6.77	2270	-40.97	20230412	1255	6.77	20230821	2565	-47.76	20221020	1255	6.77	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
152	20230901	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-35	5	-2.54	458391676	340549	33.89	1361	1379	1330	1792	966	1379	1346.04	6.54	-6266	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1188	-3.79	3.13	12	0.39	-355.00	429.00	2565	20221020	-47.60	1255	20230821	7.09	2270	-40.79	20230412	1255	7.09	20230821	2565	-47.60	20221020	1255	7.09	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N
153	20230901	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	-21	5	-1.52	62254331	45822	4.56	1361	1379	1355	1792	966	1379	1358.61	6.54	13054	1455	1417	1389	1351	1323	1403	1337	88	413	100	1020	1	1	88425600	1201	-3.83	3.17	12	0.05	-355.00	429.00	2565	20221020	-47.06	1255	20230821	8.21	2270	-40.18	20230412	1255	8.21	20230821	2565	-47.06	20221020	1255	8.21	20230821	1.16	N	245620	100	88 억	5780913	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History