KissMeData/408920/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	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	5	2	0.20	184974970	74111	102.78	2430	2555	2430	3235	1745	2490	2495.93	1.02	0	9601	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1079	15.21	2.42	12	0.17	164.00	1033.00	4600	20230302	-45.76	2160	20221122	15.51	4600	-45.76	20230302	2355	5.94	20230426	4600	-45.76	20230302	2160	15.51	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
3	20230927	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	30	2	1.20	149670360	60008	83.22	2430	2545	2430	3235	1745	2490	2494.17	1.02	0	9349	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1089	15.37	2.44	12	0.14	164.00	1033.00	4600	20230302	-45.22	2160	20221122	16.67	4600	-45.22	20230302	2355	7.01	20230426	4600	-45.22	20230302	2160	16.67	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
4	20230927	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	20	2	0.80	129197510	51876	71.94	2430	2545	2430	3235	1745	2490	2490.51	1.02	0	7708	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1085	15.30	2.43	12	0.12	164.00	1033.00	4600	20230302	-45.43	2160	20221122	16.20	4600	-45.43	20230302	2355	6.58	20230426	4600	-45.43	20230302	2160	16.20	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
5	20230927	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	25	2	1.00	90122900	36320	50.37	2430	2525	2430	3235	1745	2490	2481.36	1.02	0	6983	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1087	15.34	2.43	12	0.08	164.00	1033.00	4600	20230302	-45.33	2160	20221122	16.44	4600	-45.33	20230302	2355	6.79	20230426	4600	-45.33	20230302	2160	16.44	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
6	20230927	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	65106610	26296	36.47	2430	2500	2430	3235	1745	2490	2475.91	1.02	0	5383	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1072	15.12	2.40	12	0.06	164.00	1033.00	4600	20230302	-46.09	2160	20221122	14.81	4600	-46.09	20230302	2355	5.31	20230426	4600	-46.09	20230302	2160	14.81	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
7	20230927	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-15	5	-0.60	59351040	23975	33.25	2430	2500	2430	3235	1745	2490	2475.54	1.02	0	5338	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1070	15.09	2.40	12	0.06	164.00	1033.00	4600	20230302	-46.20	2160	20221122	14.58	4600	-46.20	20230302	2355	5.10	20230426	4600	-46.20	20230302	2160	14.58	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
8	20230927	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-15	5	-0.60	52736260	21302	29.54	2430	2495	2430	3235	1745	2490	2475.65	1.02	0	5287	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1070	15.09	2.40	12	0.05	164.00	1033.00	4600	20230302	-46.20	2160	20221122	14.58	4600	-46.20	20230302	2355	5.10	20230426	4600	-46.20	20230302	2160	14.58	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
9	20230927	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	22457210	9068	12.58	2430	2490	2430	3235	1745	2490	2476.53	1.02	0	3570	2630	2560	2505	2435	2380	2532	2407	43	745	100	1490	5	1	43232455	1072	15.12	2.40	12	0.02	164.00	1033.00	4600	20230302	-46.09	2160	20221122	14.81	4600	-46.09	20230302	2355	5.31	20230426	4600	-46.09	20230302	2160	14.81	20221122	0.38	N	408920	100	43 억		442764	N	N	0	N	00	N
10	20230926	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-60	5	-2.35	181017130	72106	81.72	2550	2575	2450	3315	1785	2550	2510.43	1.09	0	-6545	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1076	15.18	2.41	12	0.17	164.00	1033.00	4600	20230302	-45.87	2160	20221122	15.28	4600	-45.87	20230302	2355	5.73	20230426	4600	-45.87	20230302	2160	15.28	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
11	20230926	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-55	5	-2.16	168621365	67133	76.08	2550	2575	2450	3315	1785	2550	2511.75	1.09	0	-6502	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1079	15.21	2.42	12	0.16	164.00	1033.00	4600	20230302	-45.76	2160	20221122	15.51	4600	-45.76	20230302	2355	5.94	20230426	4600	-45.76	20230302	2160	15.51	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
12	20230926	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-60	5	-2.35	152141900	60525	68.60	2550	2575	2450	3315	1785	2550	2513.70	1.09	0	-6978	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1076	15.18	2.41	12	0.14	164.00	1033.00	4600	20230302	-45.87	2160	20221122	15.28	4600	-45.87	20230302	2355	5.73	20230426	4600	-45.87	20230302	2160	15.28	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
13	20230926	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-60	5	-2.35	126525395	50204	56.90	2550	2575	2490	3315	1785	2550	2520.23	1.09	0	-5688	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1076	15.18	2.41	12	0.12	164.00	1033.00	4600	20230302	-45.87	2160	20221122	15.28	4600	-45.87	20230302	2355	5.73	20230426	4600	-45.87	20230302	2160	15.28	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
14	20230926	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-35	5	-1.37	70741755	27911	31.63	2550	2575	2505	3315	1785	2550	2534.55	1.09	0	2404	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1087	15.34	2.43	12	0.06	164.00	1033.00	4600	20230302	-45.33	2160	20221122	16.44	4600	-45.33	20230302	2355	6.79	20230426	4600	-45.33	20230302	2160	16.44	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
15	20230926	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-25	5	-0.98	58509180	23062	26.14	2550	2575	2505	3315	1785	2550	2537.04	1.09	0	4826	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1092	15.40	2.44	12	0.05	164.00	1033.00	4600	20230302	-45.11	2160	20221122	16.90	4600	-45.11	20230302	2355	7.22	20230426	4600	-45.11	20230302	2160	16.90	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
16	20230926	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-30	5	-1.18	45733970	18021	20.42	2550	2575	2505	3315	1785	2550	2537.82	1.09	0	5555	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1089	15.37	2.44	12	0.04	164.00	1033.00	4600	20230302	-45.22	2160	20221122	16.67	4600	-45.22	20230302	2355	7.01	20230426	4600	-45.22	20230302	2160	16.67	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
17	20230926	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-25	5	-0.98	30819535	12104	13.72	2550	2575	2525	3315	1785	2550	2546.23	1.09	0	4986	2723	2636	2573	2486	2423	2605	2455	43	765	100	1530	5	1	43232455	1092	15.40	2.44	12	0.03	164.00	1033.00	4600	20230302	-45.11	2160	20221122	16.90	4600	-45.11	20230302	2355	7.22	20230426	4600	-45.11	20230302	2160	16.90	20221122	0.32	N	408920	100	43 억		472481	N	N	0	N	00	N
18	20230925	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-45	5	-1.73	222390155	87378	11.17	2595	2660	2510	3370	1820	2595	2545.15	1.19	0	-8895	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1102	15.55	2.47	12	0.20	164.00	1033.00	4600	20230302	-44.57	2160	20221122	18.06	4600	-44.57	20230302	2355	8.28	20230426	4600	-44.57	20230302	2160	18.06	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
19	20230925	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-75	5	-2.89	204201780	80215	10.26	2595	2660	2510	3370	1820	2595	2545.68	1.19	0	-8889	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1089	15.37	2.44	12	0.19	164.00	1033.00	4600	20230302	-45.22	2160	20221122	16.67	4600	-45.22	20230302	2355	7.01	20230426	4600	-45.22	20230302	2160	16.67	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
20	20230925	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-80	5	-3.08	127793740	50090	6.40	2595	2660	2510	3370	1820	2595	2551.28	1.19	0	-10623	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1087	15.34	2.43	12	0.12	164.00	1033.00	4600	20230302	-45.33	2160	20221122	16.44	4600	-45.33	20230302	2355	6.79	20230426	4600	-45.33	20230302	2160	16.44	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
21	20230925	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-35	5	-1.35	81283750	31724	4.06	2595	2660	2530	3370	1820	2595	2562.22	1.19	0	-7256	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1107	15.61	2.48	12	0.07	164.00	1033.00	4600	20230302	-44.35	2160	20221122	18.52	4600	-44.35	20230302	2355	8.70	20230426	4600	-44.35	20230302	2160	18.52	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
22	20230925	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-30	5	-1.16	46149685	17976	2.30	2595	2660	2530	3370	1820	2595	2567.29	1.19	0	-7328	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1109	15.64	2.48	12	0.04	164.00	1033.00	4600	20230302	-44.24	2160	20221122	18.75	4600	-44.24	20230302	2355	8.92	20230426	4600	-44.24	20230302	2160	18.75	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
23	20230925	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-35	5	-1.35	40518885	15777	2.02	2595	2660	2530	3370	1820	2595	2568.22	1.19	0	-7169	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1107	15.61	2.48	12	0.04	164.00	1033.00	4600	20230302	-44.35	2160	20221122	18.52	4600	-44.35	20230302	2355	8.70	20230426	4600	-44.35	20230302	2160	18.52	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
24	20230925	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-40	5	-1.54	35317090	13748	1.76	2595	2660	2530	3370	1820	2595	2568.89	1.19	0	-6855	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1105	15.58	2.47	12	0.03	164.00	1033.00	4600	20230302	-44.46	2160	20221122	18.29	4600	-44.46	20230302	2355	8.49	20230426	4600	-44.46	20230302	2160	18.29	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
25	20230925	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	4677660	1795	0.23	2595	2660	2595	3370	1820	2595	2605.94	1.19	0	-99	2821	2707	2631	2517	2441	2670	2480	43	775	100	1550	5	1	43232455	1124	15.85	2.52	12	0.00	164.00	1033.00	4600	20230302	-43.48	2160	20221122	20.37	4600	-43.48	20230302	2355	10.40	20230426	4600	-43.48	20230302	2160	20.37	20221122	0.33	N	408920	100	43 억		513341	N	N	0	N	00	N
26	20230922	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-150	5	-5.46	809011435	308035	198.49	2745	2745	2555	3565	1925	2745	2626.36	0.42	0	33414	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1122	15.82	2.51	12	0.71	164.00	1033.00	4600	20230302	-43.59	2160	20221122	20.14	4600	-43.59	20230302	2355	10.19	20230426	4600	-43.59	20230302	2160	20.14	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
27	20230922	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-135	5	-4.92	803253745	305819	197.06	2745	2745	2555	3565	1925	2745	2626.57	0.42	0	34399	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1128	15.91	2.53	12	0.71	164.00	1033.00	4600	20230302	-43.26	2160	20221122	20.83	4600	-43.26	20230302	2355	10.83	20230426	4600	-43.26	20230302	2160	20.83	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
28	20230922	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-145	5	-5.28	768428350	292451	188.45	2745	2745	2555	3565	1925	2745	2627.55	0.42	0	33836	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1124	15.85	2.52	12	0.68	164.00	1033.00	4600	20230302	-43.48	2160	20221122	20.37	4600	-43.48	20230302	2355	10.40	20230426	4600	-43.48	20230302	2160	20.37	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
29	20230922	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-105	5	-3.83	727497945	276830	178.38	2745	2745	2555	3565	1925	2745	2627.96	0.42	0	31416	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1141	16.10	2.56	12	0.64	164.00	1033.00	4600	20230302	-42.61	2160	20221122	22.22	4600	-42.61	20230302	2355	12.10	20230426	4600	-42.61	20230302	2160	22.22	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
30	20230922	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-185	5	-6.74	679083135	258438	166.53	2745	2745	2555	3565	1925	2745	2627.64	0.42	0	29183	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1107	15.61	2.48	12	0.60	164.00	1033.00	4600	20230302	-44.35	2160	20221122	18.52	4600	-44.35	20230302	2355	8.70	20230426	4600	-44.35	20230302	2160	18.52	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
31	20230922	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-105	5	-3.83	421513690	159124	102.54	2745	2745	2605	3565	1925	2745	2648.96	0.42	0	29672	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1141	16.10	2.56	12	0.37	164.00	1033.00	4600	20230302	-42.61	2160	20221122	22.22	4600	-42.61	20230302	2355	12.10	20230426	4600	-42.61	20230302	2160	22.22	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
32	20230922	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-95	5	-3.46	255183720	95954	61.83	2745	2745	2635	3565	1925	2745	2659.44	0.42	0	15055	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1146	16.16	2.57	12	0.22	164.00	1033.00	4600	20230302	-42.39	2160	20221122	22.69	4600	-42.39	20230302	2355	12.53	20230426	4600	-42.39	20230302	2160	22.69	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
33	20230922	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-75	5	-2.73	48167400	18046	11.63	2745	2745	2655	3565	1925	2745	2669.15	0.42	0	5750	2961	2852	2741	2632	2521	2797	2577	43	820	100	1640	5	1	43232455	1154	16.28	2.58	12	0.04	164.00	1033.00	4600	20230302	-41.96	2160	20221122	23.61	4600	-41.96	20230302	2355	13.38	20230426	4600	-41.96	20230302	2160	23.61	20221122	0.34	N	408920	100	43 억		180510	N	N	0	N	00	N
34	20230921	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-105	5	-3.68	423681910	155167	284.53	2850	2850	2630	3705	1995	2850	2730.49	0.35	0	31519	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1187	16.74	2.66	12	0.36	164.00	1033.00	4600	20230302	-40.33	2160	20221122	27.08	4600	-40.33	20230302	2355	16.56	20230426	4600	-40.33	20230302	2160	27.08	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
35	20230921	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-135	5	-4.74	403532080	147813	271.05	2850	2850	2630	3705	1995	2850	2730.02	0.35	0	32114	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1174	16.55	2.63	12	0.34	164.00	1033.00	4600	20230302	-40.98	2160	20221122	25.69	4600	-40.98	20230302	2355	15.29	20230426	4600	-40.98	20230302	2160	25.69	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
36	20230921	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-135	5	-4.74	373050045	136573	250.44	2850	2850	2630	3705	1995	2850	2731.51	0.35	0	33420	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1174	16.55	2.63	12	0.32	164.00	1033.00	4600	20230302	-40.98	2160	20221122	25.69	4600	-40.98	20230302	2355	15.29	20230426	4600	-40.98	20230302	2160	25.69	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
37	20230921	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-160	5	-5.61	347066385	127030	232.94	2850	2850	2630	3705	1995	2850	2732.16	0.35	0	30985	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1163	16.40	2.60	12	0.29	164.00	1033.00	4600	20230302	-41.52	2160	20221122	24.54	4600	-41.52	20230302	2355	14.23	20230426	4600	-41.52	20230302	2160	24.54	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
38	20230921	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-115	5	-4.04	200098485	72286	132.55	2850	2850	2710	3705	1995	2850	2768.15	0.35	0	20397	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1182	16.68	2.65	12	0.17	164.00	1033.00	4600	20230302	-40.54	2160	20221122	26.62	4600	-40.54	20230302	2355	16.14	20230426	4600	-40.54	20230302	2160	26.62	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
39	20230921	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-85	5	-2.98	119563675	42902	78.67	2850	2850	2750	3705	1995	2850	2786.90	0.35	0	8703	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1195	16.86	2.68	12	0.10	164.00	1033.00	4600	20230302	-39.89	2160	20221122	28.01	4600	-39.89	20230302	2355	17.41	20230426	4600	-39.89	20230302	2160	28.01	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
40	20230921	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-55	5	-1.93	74567430	26592	48.76	2850	2850	2785	3705	1995	2850	2804.13	0.35	0	10524	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1208	17.04	2.71	12	0.06	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2160	29.40	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
41	20230921	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-40	5	-1.40	25205195	8962	16.43	2850	2850	2800	3705	1995	2850	2812.45	0.35	0	6518	3036	2942	2896	2802	2756	2920	2780	43	855	100	1710	5	1	43232455	1215	17.13	2.72	12	0.02	164.00	1033.00	4600	20230302	-38.91	2160	20221122	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221122	0.34	N	408920	100	43 억		149691	N	N	0	N	00	N
42	20230920	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-60	5	-2.06	157080000	54029	82.04	2990	2990	2850	3780	2040	2910	2907.33	0.36	0	-1288	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1232	17.38	2.76	12	0.12	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
43	20230920	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-10	5	-0.34	134517195	46155	70.09	2990	2990	2875	3780	2040	2910	2914.47	0.36	0	-2232	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1254	17.68	2.81	12	0.11	164.00	1033.00	4600	20230302	-36.96	2160	20221122	34.26	4600	-36.96	20230302	2355	23.14	20230426	4600	-36.96	20230302	2160	34.26	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
44	20230920	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-15	5	-0.52	118518150	40606	61.66	2990	2990	2875	3780	2040	2910	2918.73	0.36	0	-4129	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1252	17.65	2.80	12	0.09	164.00	1033.00	4600	20230302	-37.07	2160	20221122	34.03	4600	-37.07	20230302	2355	22.93	20230426	4600	-37.07	20230302	2160	34.03	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
45	20230920	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	68000470	23296	35.38	2990	2990	2875	3780	2040	2910	2918.98	0.36	0	-3996	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1262	17.80	2.83	12	0.05	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
46	20230920	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	30	2	1.03	61805450	21184	32.17	2990	2990	2875	3780	2040	2910	2917.55	0.36	0	-3298	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1271	17.93	2.85	12	0.05	164.00	1033.00	4600	20230302	-36.09	2160	20221122	36.11	4600	-36.09	20230302	2355	24.84	20230426	4600	-36.09	20230302	2160	36.11	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
47	20230920	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	0	3	0.00	31804375	10956	16.64	2990	2990	2875	3780	2040	2910	2902.92	0.36	0	-1009	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1258	17.74	2.82	12	0.03	164.00	1033.00	4600	20230302	-36.74	2160	20221122	34.72	4600	-36.74	20230302	2355	23.57	20230426	4600	-36.74	20230302	2160	34.72	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
48	20230920	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-10	5	-0.34	17270695	5934	9.01	2990	2990	2875	3780	2040	2910	2910.46	0.36	0	-817	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1254	17.68	2.81	12	0.01	164.00	1033.00	4600	20230302	-36.96	2160	20221122	34.26	4600	-36.96	20230302	2355	23.14	20230426	4600	-36.96	20230302	2160	34.26	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
49	20230920	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	4732590	1600	2.43	2990	2990	2920	3780	2040	2910	2957.87	0.36	0	-340	3033	2971	2938	2876	2843	2955	2860	43	870	100	1740	5	1	43232455	1262	17.80	2.83	12	0.00	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.27	N	408920	100	43 억		155139	N	N	0	N	00	N
50	20230919	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-50	5	-1.69	194267370	65844	57.32	2935	3000	2905	3845	2075	2960	2950.42	0.34	0	9199	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1258	17.74	2.82	12	0.15	164.00	1033.00	4600	20230302	-36.74	2160	20221122	34.72	4600	-36.74	20230302	2355	23.57	20230426	4600	-36.74	20230302	2160	34.72	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
51	20230919	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-25	5	-0.84	175992615	59564	51.85	2935	3000	2910	3845	2075	2960	2954.68	0.34	0	7542	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1269	17.90	2.84	12	0.14	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
52	20230919	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-40	5	-1.35	146718930	49532	43.12	2935	3000	2915	3845	2075	2960	2962.10	0.34	0	3227	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1262	17.80	2.83	12	0.11	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
53	20230919	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-10	5	-0.34	124498125	41942	36.51	2935	3000	2920	3845	2075	2960	2968.34	0.34	0	993	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1275	17.99	2.86	12	0.10	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
54	20230919	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	0	3	0.00	106885735	35990	31.33	2935	3000	2920	3845	2075	2960	2969.87	0.34	0	2040	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1280	18.05	2.87	12	0.08	164.00	1033.00	4600	20230302	-35.65	2160	20221122	37.04	4600	-35.65	20230302	2355	25.69	20230426	4600	-35.65	20230302	2160	37.04	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
55	20230919	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	20	2	0.68	77281785	26009	22.64	2935	3000	2920	3845	2075	2960	2971.35	0.34	0	2643	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1288	18.17	2.88	12	0.06	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
56	20230919	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	10	2	0.34	58450855	19673	17.13	2935	3000	2920	3845	2075	2960	2971.12	0.34	0	3043	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1284	18.11	2.88	12	0.05	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
57	20230919	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-25	5	-0.84	8861885	3027	2.63	2935	2935	2920	3845	2075	2960	2927.61	0.34	0	1519	3126	3042	2981	2897	2836	3012	2867	43	885	100	1770	5	1	43232455	1269	17.90	2.84	12	0.01	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.21	N	408920	100	43 억		145932	N	N	0	N	00	N
58	20230918	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-120	5	-3.90	341140570	114862	36.12	3065	3065	2920	4000	2160	3080	2970.08	0.36	0	-9529	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1280	18.05	2.87	12	0.27	164.00	1033.00	4600	20230302	-35.65	2160	20221122	37.04	4600	-35.65	20230302	2355	25.69	20230426	4600	-35.65	20230302	2160	37.04	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
59	20230918	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-115	5	-3.73	335041785	112802	35.47	3065	3065	2920	4000	2160	3080	2970.18	0.36	0	-9405	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1282	18.08	2.87	12	0.26	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
60	20230918	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-120	5	-3.90	307665330	103558	32.57	3065	3065	2920	4000	2160	3080	2970.95	0.36	0	-9609	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1280	18.05	2.87	12	0.24	164.00	1033.00	4600	20230302	-35.65	2160	20221122	37.04	4600	-35.65	20230302	2355	25.69	20230426	4600	-35.65	20230302	2160	37.04	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
61	20230918	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-125	5	-4.06	279665410	94114	29.60	3065	3065	2920	4000	2160	3080	2971.56	0.36	0	-8613	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1278	18.02	2.86	12	0.22	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
62	20230918	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-115	5	-3.73	258296540	86880	27.32	3065	3065	2920	4000	2160	3080	2973.03	0.36	0	-8477	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1282	18.08	2.87	12	0.20	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
63	20230918	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-110	5	-3.57	233356470	78471	24.68	3065	3065	2920	4000	2160	3080	2973.79	0.36	0	-6820	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1284	18.11	2.88	12	0.18	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
64	20230918	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-90	5	-2.92	162916715	54883	17.26	3065	3065	2920	4000	2160	3080	2968.44	0.36	0	-594	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1293	18.23	2.89	12	0.13	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
65	20230918	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-115	5	-3.73	55476890	18547	5.83	3065	3065	2965	4000	2160	3080	2991.15	0.36	0	-159	3176	3127	3056	3007	2936	3092	2972	43	920	100	1840	5	1	43232455	1282	18.08	2.87	12	0.04	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.19	N	408920	100	43 억		155399	N	N	0	N	00	N
66	20230915	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-135	5	-4.20	967864830	317455	499.39	3095	3105	2985	4175	2255	3215	3048.74	0.45	31970	-40076	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1332	18.78	2.98	12	0.73	164.00	1033.00	4600	20230302	-33.04	2160	20221122	42.59	4600	-33.04	20230302	2355	30.79	20230426	4600	-33.04	20230302	2160	42.59	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
67	20230915	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-130	5	-4.04	942794835	309319	486.60	3095	3105	2985	4175	2255	3215	3047.97	0.45	31970	-39147	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1334	18.81	2.99	12	0.72	164.00	1033.00	4600	20230302	-32.93	2160	20221122	42.82	4600	-32.93	20230302	2355	31.00	20230426	4600	-32.93	20230302	2160	42.82	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
68	20230915	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-160	5	-4.98	886952255	291106	457.94	3095	3105	2985	4175	2255	3215	3046.83	0.45	31970	-40099	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1321	18.63	2.96	12	0.67	164.00	1033.00	4600	20230302	-33.59	2160	20221122	41.44	4600	-33.59	20230302	2355	29.72	20230426	4600	-33.59	20230302	2160	41.44	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
69	20230915	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-180	5	-5.60	717940730	235661	370.72	3095	3100	2985	4175	2255	3215	3046.49	0.45	31970	-36301	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1312	18.51	2.94	12	0.55	164.00	1033.00	4600	20230302	-34.02	2160	20221122	40.51	4600	-34.02	20230302	2355	28.87	20230426	4600	-34.02	20230302	2160	40.51	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
70	20230915	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-150	5	-4.67	683663630	224395	353.00	3095	3100	2985	4175	2255	3215	3046.69	0.45	31970	-35544	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1325	18.69	2.97	12	0.52	164.00	1033.00	4600	20230302	-33.37	2160	20221122	41.90	4600	-33.37	20230302	2355	30.15	20230426	4600	-33.37	20230302	2160	41.90	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
71	20230915	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-165	5	-5.13	627622175	206075	324.18	3095	3100	2985	4175	2255	3215	3045.60	0.45	31970	-36401	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1319	18.60	2.95	12	0.48	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
72	20230915	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-155	5	-4.82	513959660	168859	265.64	3095	3100	2985	4175	2255	3215	3043.72	0.45	31970	-28470	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1323	18.66	2.96	12	0.39	164.00	1033.00	4600	20230302	-33.48	2160	20221122	41.67	4600	-33.48	20230302	2355	29.94	20230426	4600	-33.48	20230302	2160	41.67	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
73	20230915	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-205	5	-6.38	212133615	69609	109.50	3095	3100	2985	4175	2255	3215	3047.49	0.45	31970	-22198	3331	3272	3211	3152	3091	3302	3182	43	960	100	1920	5	1	43232455	1301	18.35	2.91	12	0.16	164.00	1033.00	4600	20230302	-34.57	2160	20221122	39.35	4600	-34.57	20230302	2355	27.81	20230426	4600	-34.57	20230302	2160	39.35	20221122	0.21	N	408920	100	43 억		196381	N	N	0	N	00	N
74	20230914	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	15	2	0.47	203362695	63568	10.13	3160	3270	3150	4160	2240	3200	3199.13	0.39	0	-3253	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1390	19.60	3.11	12	0.15	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
75	20230914	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	0	3	0.00	182188760	56963	9.08	3160	3270	3150	4160	2240	3200	3198.37	0.39	0	-3005	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1383	19.51	3.10	12	0.13	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
76	20230914	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-35	5	-1.09	71300885	22502	3.59	3160	3190	3150	4160	2240	3200	3168.65	0.39	0	-1257	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1368	19.30	3.06	12	0.05	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
77	20230914	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-35	5	-1.09	45184795	14268	2.27	3160	3190	3150	4160	2240	3200	3166.86	0.39	0	1868	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1368	19.30	3.06	12	0.03	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
78	20230914	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-30	5	-0.94	38047470	12014	1.91	3160	3190	3150	4160	2240	3200	3166.93	0.39	0	1288	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1370	19.33	3.07	12	0.03	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
79	20230914	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-40	5	-1.25	30996060	9785	1.56	3160	3190	3150	4160	2240	3200	3167.71	0.39	0	1150	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1366	19.27	3.06	12	0.02	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
80	20230914	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-25	5	-0.78	15640495	4936	0.79	3160	3190	3150	4160	2240	3200	3168.66	0.39	0	553	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1373	19.36	3.07	12	0.01	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
81	20230914	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-15	5	-0.47	1216625	385	0.06	3160	3185	3160	4160	2240	3200	3160.06	0.39	0	319	3386	3292	3206	3112	3026	3250	3070	43	960	100	1920	5	1	43232455	1377	19.42	3.08	12	0.00	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.20	N	408920	100	43 억		167664	N	N	0	N	00	N
82	20230913	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-125	5	-3.76	310802665	97585	115.65	3210	3300	3120	4320	2330	3325	3184.91	0.43	0	-19412	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1383	19.51	3.10	12	0.23	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
83	20230913	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-120	5	-3.61	299488655	94052	111.46	3210	3300	3120	4320	2330	3325	3184.29	0.43	0	-19496	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1386	19.54	3.10	12	0.22	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
84	20230913	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-125	5	-3.76	268170040	84222	99.81	3210	3300	3120	4320	2330	3325	3184.09	0.43	0	-18319	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1383	19.51	3.10	12	0.19	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
85	20230913	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-150	5	-4.51	256385035	80518	95.42	3210	3300	3120	4320	2330	3325	3184.20	0.43	0	-17553	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1373	19.36	3.07	12	0.19	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
86	20230913	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-170	5	-5.11	243820750	76554	90.72	3210	3300	3120	4320	2330	3325	3184.95	0.43	0	-16590	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1364	19.24	3.05	12	0.18	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
87	20230913	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-185	5	-5.56	150483720	46763	55.42	3210	3300	3130	4320	2330	3325	3218.01	0.43	0	-14118	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1357	19.15	3.04	12	0.11	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
88	20230913	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-110	5	-3.31	76846440	23734	28.13	3210	3300	3210	4320	2330	3325	3237.82	0.43	0	-4912	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1390	19.60	3.11	12	0.05	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
89	20230913	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-65	5	-1.95	5952865	1838	2.18	3210	3260	3210	4320	2330	3325	3238.77	0.43	0	-98	3458	3391	3263	3196	3068	3327	3132	43	995	100	1990	5	1	43232455	1409	19.88	3.16	12	0.00	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2160	50.93	20221122	0.20	N	408920	100	43 억		187051	N	N	0	N	00	N
90	20230912	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	85	2	2.62	269616070	84233	36.27	3330	3330	3135	4210	2270	3240	3200.71	0.44	0	-4440	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1437	20.27	3.22	12	0.19	164.00	1033.00	4600	20230302	-27.72	2160	20221122	53.94	4600	-27.72	20230302	2355	41.19	20230426	4600	-27.72	20230302	2160	53.94	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
91	20230912	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-20	5	-0.62	236570185	74120	31.92	3330	3330	3135	4210	2270	3240	3191.71	0.44	0	-2628	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1392	19.63	3.12	12	0.17	164.00	1033.00	4600	20230302	-30.00	2160	20221122	49.07	4600	-30.00	20230302	2355	36.73	20230426	4600	-30.00	20230302	2160	49.07	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
92	20230912	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-60	5	-1.85	141195345	44340	19.09	3330	3330	3135	4210	2270	3240	3184.37	0.44	0	-1789	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1375	19.39	3.08	12	0.10	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
93	20230912	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-55	5	-1.70	122824140	38569	16.61	3330	3330	3135	4210	2270	3240	3184.52	0.44	0	-2262	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1377	19.42	3.08	12	0.09	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
94	20230912	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-75	5	-2.31	108631725	34113	14.69	3330	3330	3135	4210	2270	3240	3184.45	0.44	0	-2443	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1368	19.30	3.06	12	0.08	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
95	20230912	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-90	5	-2.78	88901825	27867	12.00	3330	3330	3135	4210	2270	3240	3190.20	0.44	0	-1401	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1362	19.21	3.05	12	0.06	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
96	20230912	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-70	5	-2.16	58925160	18377	7.91	3330	3330	3160	4210	2270	3240	3206.44	0.44	0	-952	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1370	19.33	3.07	12	0.04	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
97	20230912	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	25	2	0.77	5105790	1546	0.67	3330	3330	3250	4210	2270	3240	3302.99	0.44	0	-655	3453	3346	3233	3126	3013	3400	3180	43	970	100	1940	5	1	43232455	1412	19.91	3.16	12	0.00	164.00	1033.00	4600	20230302	-29.02	2160	20221122	51.16	4600	-29.02	20230302	2355	38.64	20230426	4600	-29.02	20230302	2160	51.16	20221122	0.19	N	408920	100	43 억		191491	N	N	0	N	00	N
98	20230911	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	85	2	2.69	750080300	232063	565.94	3125	3340	3120	4100	2210	3155	3232.23	0.41	0	14096	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1401	19.76	3.14	12	0.54	164.00	1033.00	4600	20230302	-29.57	2160	20221122	50.00	4600	-29.57	20230302	2355	37.58	20230426	4600	-29.57	20230302	2160	50.00	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
99	20230911	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	50	2	1.58	743245160	229940	560.76	3125	3340	3120	4100	2210	3155	3232.34	0.41	0	14257	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1386	19.54	3.10	12	0.53	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
100	20230911	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	70	2	2.22	704669980	217981	531.60	3125	3340	3120	4100	2210	3155	3232.71	0.41	0	13501	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1394	19.66	3.12	12	0.50	164.00	1033.00	4600	20230302	-29.89	2160	20221122	49.31	4600	-29.89	20230302	2355	36.94	20230426	4600	-29.89	20230302	2160	49.31	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
101	20230911	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	155	2	4.91	599527900	185657	452.77	3125	3340	3120	4100	2210	3155	3229.22	0.41	0	7790	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1431	20.18	3.20	12	0.43	164.00	1033.00	4600	20230302	-28.04	2160	20221122	53.24	4600	-28.04	20230302	2355	40.55	20230426	4600	-28.04	20230302	2160	53.24	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
102	20230911	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	115	2	3.65	509122255	158269	385.97	3125	3305	3120	4100	2210	3155	3216.82	0.41	0	5536	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1414	19.94	3.17	12	0.37	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2160	51.39	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
103	20230911	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	130	2	4.12	469393375	146161	356.45	3125	3305	3120	4100	2210	3155	3211.48	0.41	0	4854	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1420	20.03	3.18	12	0.34	164.00	1033.00	4600	20230302	-28.59	2160	20221122	52.08	4600	-28.59	20230302	2355	39.49	20230426	4600	-28.59	20230302	2160	52.08	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
104	20230911	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	115	2	3.65	372731915	116760	284.75	3125	3290	3120	4100	2210	3155	3192.29	0.41	0	4187	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1414	19.94	3.17	12	0.27	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2160	51.39	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
105	20230911	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	35	2	1.11	121635390	38763	94.53	3125	3190	3120	4100	2210	3155	3137.93	0.41	0	-76	3211	3182	3136	3107	3061	3197	3122	43	945	100	1890	5	1	43232455	1379	19.45	3.09	12	0.09	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.19	N	408920	100	43 억		177395	N	N	0	N	00	N
106	20230908	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	5	2	0.16	127450100	40904	93.90	3130	3165	3090	4095	2205	3150	3115.79	0.40	0	5201	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1364	19.24	3.05	12	0.09	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
107	20230908	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-35	5	-1.11	123071625	39510	90.70	3130	3165	3090	4095	2205	3150	3114.95	0.40	0	5614	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1347	18.99	3.02	12	0.09	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
108	20230908	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-35	5	-1.11	98687025	31678	72.72	3130	3165	3090	4095	2205	3150	3115.32	0.40	0	5486	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1347	18.99	3.02	12	0.07	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
109	20230908	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-30	5	-0.95	78234060	25099	57.62	3130	3165	3090	4095	2205	3150	3117.02	0.40	0	1580	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1349	19.02	3.02	12	0.06	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
110	20230908	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-15	5	-0.48	66197980	21234	48.75	3130	3165	3090	4095	2205	3150	3117.55	0.40	0	1500	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1355	19.12	3.03	12	0.05	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
111	20230908	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	10	2	0.32	61851455	19851	45.57	3130	3160	3090	4095	2205	3150	3115.79	0.40	0	1271	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1366	19.27	3.06	12	0.05	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
112	20230908	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-15	5	-0.48	17184890	5488	12.60	3130	3155	3105	4095	2205	3150	3131.36	0.40	0	744	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1355	19.12	3.03	12	0.01	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
113	20230908	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-20	5	-0.63	4031435	1288	2.96	3130	3130	3125	4095	2205	3150	3130.00	0.40	0	531	3220	3185	3115	3080	3010	3202	3097	43	945	100	1890	5	1	43232455	1353	19.09	3.03	12	0.00	164.00	1033.00	4600	20230302	-31.96	2160	20221122	44.91	4600	-31.96	20230302	2355	32.91	20230426	4600	-31.96	20230302	2160	44.91	20221122	0.19	N	408920	100	43 억		172194	N	N	0	N	00	N
114	20230907	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	10	2	0.32	134495390	43483	46.10	3150	3150	3045	4080	2200	3140	3093.01	0.40	0	711	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1362	19.21	3.05	12	0.10	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
115	20230907	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-75	5	-2.39	131006355	42361	44.91	3150	3150	3045	4080	2200	3140	3092.57	0.40	0	733	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1325	18.69	2.97	12	0.10	164.00	1033.00	4600	20230302	-33.37	2160	20221122	41.90	4600	-33.37	20230302	2355	30.15	20230426	4600	-33.37	20230302	2160	41.90	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
116	20230907	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-40	5	-1.27	114389695	36956	39.18	3150	3150	3045	4080	2200	3140	3095.24	0.40	0	-1153	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1340	18.90	3.00	12	0.09	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
117	20230907	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-40	5	-1.27	91777970	29685	31.47	3150	3150	3045	4080	2200	3140	3091.66	0.40	0	-3288	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1340	18.90	3.00	12	0.07	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
118	20230907	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-30	5	-0.96	84658830	27391	29.04	3150	3150	3045	4080	2200	3140	3090.67	0.40	0	-3391	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1345	18.96	3.01	12	0.06	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
119	20230907	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-45	5	-1.43	78875275	25528	27.06	3150	3150	3045	4080	2200	3140	3089.67	0.40	0	-3497	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1338	18.87	3.00	12	0.06	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2160	43.29	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
120	20230907	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-90	5	-2.87	31931115	10336	10.96	3150	3150	3045	4080	2200	3140	3089.09	0.40	0	489	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1319	18.60	2.95	12	0.02	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
121	20230907	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	10	2	0.32	1117800	355	0.38	3150	3150	3150	4080	2200	3140	3150.00	0.40	0	-45	3383	3261	3183	3061	2983	3222	3022	43	940	100	1880	5	1	43232455	1362	19.21	3.05	12	0.00	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.19	N	408920	100	43 억		171483	N	N	0	N	00	N
122	20230906	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-60	5	-1.88	303356010	94279	324.35	3220	3305	3105	4160	2240	3200	3217.89	0.39	0	2216	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1357	19.15	3.04	12	0.22	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
123	20230906	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-60	5	-1.88	300503790	93371	321.23	3220	3305	3105	4160	2240	3200	3218.38	0.39	0	2260	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1357	19.15	3.04	12	0.22	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
124	20230906	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-55	5	-1.72	245557385	75816	260.83	3220	3305	3120	4160	2240	3200	3238.86	0.39	0	-4182	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1360	19.18	3.04	12	0.18	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
125	20230906	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-55	5	-1.72	220070185	67754	233.10	3220	3305	3120	4160	2240	3200	3248.08	0.39	0	-4151	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1360	19.18	3.04	12	0.16	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
126	20230906	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-20	5	-0.62	205661015	63187	217.38	3220	3305	3180	4160	2240	3200	3254.80	0.39	0	-2710	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1375	19.39	3.08	12	0.15	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
127	20230906	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	15	2	0.47	188324280	57744	198.66	3220	3305	3195	4160	2240	3200	3261.37	0.39	0	-484	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1390	19.60	3.11	12	0.13	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
128	20230906	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	60	2	1.88	116049740	35493	122.11	3220	3305	3195	4160	2240	3200	3269.65	0.39	0	581	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1409	19.88	3.16	12	0.08	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2160	50.93	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
129	20230906	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	0	3	0.00	4950600	1539	5.29	3220	3220	3200	4160	2240	3200	3216.76	0.39	0	92	3266	3232	3191	3157	3116	3250	3175	43	960	100	1920	5	1	43232455	1383	19.51	3.10	12	0.00	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.22	N	408920	100	43 억		169267	N	N	0	N	00	N
130	20230905	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-5	5	-0.16	91085515	28561	24.61	3190	3225	3150	4165	2245	3205	3189.16	0.39	0	551	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1383	19.51	3.10	12	0.07	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
131	20230905	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-15	5	-0.47	89129135	27949	24.08	3190	3225	3150	4165	2245	3205	3188.99	0.39	0	603	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1379	19.45	3.09	12	0.06	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
132	20230905	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-20	5	-0.62	74044215	23229	20.01	3190	3225	3150	4165	2245	3205	3187.58	0.39	0	609	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1377	19.42	3.08	12	0.05	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
133	20230905	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-10	5	-0.31	61302125	19235	16.57	3190	3225	3150	4165	2245	3205	3187.01	0.39	0	630	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1381	19.48	3.09	12	0.04	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2160	47.92	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
134	20230905	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-15	5	-0.47	46483745	14610	12.59	3190	3220	3150	4165	2245	3205	3181.64	0.39	0	-551	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1379	19.45	3.09	12	0.03	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
135	20230905	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-35	5	-1.09	37976980	11931	10.28	3190	3220	3150	4165	2245	3205	3183.05	0.39	0	-597	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1370	19.33	3.07	12	0.03	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
136	20230905	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	5	2	0.16	26395570	8299	7.15	3190	3220	3150	4165	2245	3205	3180.57	0.39	0	-697	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1388	19.57	3.11	12	0.02	164.00	1033.00	4600	20230302	-30.22	2160	20221122	48.61	4600	-30.22	20230302	2355	36.31	20230426	4600	-30.22	20230302	2160	48.61	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
137	20230905	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-35	5	-1.09	4444055	1401	1.21	3190	3190	3150	4165	2245	3205	3172.06	0.39	0	287	3371	3287	3196	3112	3021	3292	3117	43	960	100	1920	5	1	43232455	1370	19.33	3.07	12	0.00	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.18	N	408920	100	43 억		168636	N	N	0	N	00	N
138	20230904	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	15	2	0.47	372071400	116066	53.37	3205	3280	3105	4145	2235	3190	3205.69	0.39	0	908	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1386	19.54	3.10	12	0.27	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
139	20230904	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	10	2	0.31	363529160	113400	52.14	3205	3280	3105	4145	2235	3190	3205.72	0.39	0	-697	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1383	19.51	3.10	12	0.26	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
140	20230904	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	60	2	1.88	273234110	85533	39.33	3205	3260	3105	4145	2235	3190	3194.49	0.39	0	5459	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1405	19.82	3.15	12	0.20	164.00	1033.00	4600	20230302	-29.35	2160	20221122	50.46	4600	-29.35	20230302	2355	38.00	20230426	4600	-29.35	20230302	2160	50.46	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
141	20230904	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	20	2	0.63	156015250	49168	22.61	3205	3215	3105	4145	2235	3190	3173.11	0.39	0	4290	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1388	19.57	3.11	12	0.11	164.00	1033.00	4600	20230302	-30.22	2160	20221122	48.61	4600	-30.22	20230302	2355	36.31	20230426	4600	-30.22	20230302	2160	48.61	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
142	20230904	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-45	5	-1.41	109807740	34670	15.94	3205	3205	3105	4145	2235	3190	3167.23	0.39	0	1617	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1360	19.18	3.04	12	0.08	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
143	20230904	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-40	5	-1.25	90434815	28490	13.10	3205	3205	3125	4145	2235	3190	3174.27	0.39	0	861	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1362	19.21	3.05	12	0.07	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
144	20230904	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-15	5	-0.47	67494270	21226	9.76	3205	3205	3125	4145	2235	3190	3179.79	0.39	0	806	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1373	19.36	3.07	12	0.05	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
145	20230904	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-15	5	-0.47	49166605	15422	7.09	3205	3205	3170	4145	2235	3190	3188.08	0.39	0	383	3443	3316	3128	3001	2813	3380	3065	43	955	100	1910	5	1	43232455	1373	19.36	3.07	12	0.04	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.18	N	408920	100	43 억		167068	N	N	0	N	00	N
146	20230901	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	200	2	6.69	681313520	216633	836.36	2990	3255	2940	3885	2095	2990	3145.01	0.35	0	16413	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1379	19.45	3.09	12	0.50	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
147	20230901	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	160	2	5.35	648165515	206239	796.23	2990	3255	2940	3885	2095	2990	3142.79	0.35	0	13968	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1362	19.21	3.05	12	0.48	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
148	20230901	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	190	2	6.35	607389155	193310	746.31	2990	3255	2940	3885	2095	2990	3142.05	0.35	0	12776	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1375	19.39	3.08	12	0.45	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
149	20230901	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	145	2	4.85	547693610	174573	673.97	2990	3255	2940	3885	2095	2990	3137.33	0.35	0	4878	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1355	19.12	3.03	12	0.40	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
150	20230901	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	130	2	4.35	500575060	159446	615.57	2990	3255	2940	3885	2095	2990	3139.46	0.35	0	2506	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1349	19.02	3.02	12	0.37	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
151	20230901	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	85	2	2.84	101504290	33612	129.77	2990	3075	2940	3885	2095	2990	3019.88	0.35	0	3570	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1329	18.75	2.98	12	0.08	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2160	42.36	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
152	20230901	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-5	5	-0.17	19143865	6445	24.88	2990	3010	2940	3885	2095	2990	2970.34	0.35	0	683	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1290	18.20	2.89	12	0.01	164.00	1033.00	4600	20230302	-35.11	2160	20221122	38.19	4600	-35.11	20230302	2355	26.75	20230426	4600	-35.11	20230302	2160	38.19	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N
153	20230901	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-35	5	-1.17	11003215	3698	14.28	2990	3010	2955	3885	2095	2990	2975.45	0.35	0	394	3086	3037	2971	2922	2856	3005	2890	43	895	100	1790	5	1	43232455	1278	18.02	2.86	12	0.01	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.19	N	408920	100	43 억		151349	N	N	0	N	00	N